IMC HOLDINGS LIMITED (BM): O HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	00117		2002-04-30	2002-05-07

• Buybacks
• Outstanding
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2002-05-06	1	1.590	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2002-05-03	1	1.590	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2002-05-02	1	1.590	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
2002-04-30	0	1.590	1.590	1.600	1.590	1.590	126,000	200,340	1.5900	1.590	1.590	1.600	1.590	1.590	126,000	1.5900	0.00%
2002-04-29	0	1.590	1.590	1.600	1.590	1.590	15,000	23,850	1.5900	1.590	1.590	1.600	1.590	1.590	15,000	1.5900	0.00%
2002-04-26	0	1.590	1.590	1.600	1.590	1.590	20,000	31,800	1.5900	1.590	1.590	1.600	1.590	1.590	20,000	1.5900	0.00%
2002-04-25	0	1.590	1.590	1.600	1.590	1.590	30,000	47,700	1.5900	1.590	1.590	1.600	1.590	1.590	30,000	1.5900	0.00%
2002-04-24	0	1.590	1.590	1.600	1.590	1.590	60,000	95,400	1.5900	1.590	1.590	1.600	1.590	1.590	60,000	1.5900	0.00%
2002-04-23	0	1.590	1.590	1.600	1.590	1.590	150,000	238,500	1.5900	1.590	1.590	1.600	1.590	1.590	150,000	1.5900	0.00%
2002-04-22	0	1.590	1.590	1.600	1.590	1.590	88,000	139,920	1.5900	1.590	1.590	1.600	1.590	1.590	88,000	1.5900	0.00%
2002-04-19	0	1.590	1.590	1.600	1.590	1.590	370,000	588,300	1.5900	1.590	1.590	1.600	1.590	1.590	370,000	1.5900	1.92%
2002-04-18	1	1.560	-	-	-	-	0	0	-	1.560	-	-	-	-	0	-	0.00%
2002-04-17	0	1.560	1.560	1.600	-	-	0	0	-	1.560	1.560	1.600	-	-	0	-	0.00%
2002-04-16	0	1.560	1.560	1.600	1.560	1.560	20,000	31,200	1.5600	1.560	1.560	1.600	1.560	1.560	20,000	1.5600	-0.64%
2002-04-15	0	1.570	1.560	1.580	1.560	1.570	20,000	31,350	1.5675	1.570	1.560	1.580	1.560	1.570	20,000	1.5675	-0.63%
2002-04-12	0	1.580	1.560	1.580	1.600	1.600	100,000	160,000	1.6000	1.580	1.560	1.580	1.600	1.600	100,000	1.6000	0.00%
2002-04-11	0	1.580	1.560	1.580	-	-	0	0	-	1.580	1.560	1.580	-	-	0	-	0.00%
2002-04-10	0	1.580	1.560	1.580	-	-	0	0	-	1.580	1.560	1.580	-	-	0	-	0.00%
2002-04-09	0	1.580	1.560	1.580	-	-	0	0	-	1.580	1.560	1.580	-	-	0	-	0.00%
2002-04-08	0	1.580	1.560	1.580	-	-	0	0	-	1.580	1.560	1.580	-	-	0	-	0.00%
2002-04-04	0	1.580	1.570	1.600	1.570	1.580	326,000	514,820	1.5792	1.580	1.570	1.600	1.570	1.580	326,000	1.5792	1.28%
2002-04-03	0	1.560	1.560	1.580	1.560	1.570	501,000	785,160	1.5672	1.560	1.560	1.580	1.560	1.570	501,000	1.5672	-0.64%
2002-04-02	0	1.570	1.560	1.570	-	-	0	0	-	1.570	1.560	1.570	-	-	0	-	0.00%
2002-03-28	0	1.570	1.560	1.570	-	-	0	0	-	1.570	1.560	1.570	-	-	0	-	0.00%
2002-03-27	0	1.570	1.570	1.580	1.570	1.570	10,000	15,700	1.5700	1.570	1.570	1.580	1.570	1.570	10,000	1.5700	0.64%
2002-03-26	0	1.560	1.560	1.580	-	-	0	0	-	1.560	1.560	1.580	-	-	0	-	0.00%
2002-03-25	0	1.560	1.560	1.580	1.560	1.560	5,000	7,800	1.5600	1.560	1.560	1.580	1.560	1.560	5,000	1.5600	0.00%
2002-03-22	0	1.560	1.560	1.580	-	-	0	0	-	1.560	1.560	1.580	-	-	0	-	0.00%
2002-03-21	0	1.560	1.560	1.570	1.560	1.560	60,000	93,600	1.5600	1.560	1.560	1.570	1.560	1.560	60,000	1.5600	-0.64%
2002-03-20	0	1.570	1.560	1.580	1.570	1.570	200,000	314,000	1.5700	1.570	1.560	1.580	1.570	1.570	200,000	1.5700	0.64%
2002-03-19	0	1.560	1.560	1.580	-	-	50,000	78,000	1.5600	1.560	1.560	1.580	-	-	50,000	1.5600	0.00%
2002-03-18	0	1.560	1.560	1.580	-	-	0	0	-	1.560	1.560	1.580	-	-	0	-	0.00%
2002-03-15	0	1.560	1.560	1.580	1.560	1.560	52,151	81,350	1.5599	1.560	1.560	1.580	1.560	1.560	52,151	1.5599	-0.64%
2002-03-14	0	1.570	1.560	1.570	-	-	0	0	-	1.570	1.560	1.570	-	-	0	-	0.00%
2002-03-13	0	1.570	1.560	1.580	-	-	0	0	-	1.570	1.560	1.580	-	-	0	-	0.00%
2002-03-12	0	1.570	1.560	1.570	1.570	1.570	10,000	15,700	1.5700	1.570	1.560	1.570	1.570	1.570	10,000	1.5700	0.64%
2002-03-11	0	1.560	1.560	1.580	1.560	1.560	60,000	93,600	1.5600	1.560	1.560	1.580	1.560	1.560	60,000	1.5600	-0.64%
2002-03-08	0	1.570	1.560	1.570	1.560	1.570	40,000	62,700	1.5675	1.570	1.560	1.570	1.560	1.570	40,000	1.5675	0.64%
2002-03-07	0	1.560	1.560	1.570	1.560	1.560	54,000	84,240	1.5600	1.560	1.560	1.570	1.560	1.560	54,000	1.5600	0.00%
2002-03-06	0	1.560	1.560	1.570	1.560	1.570	150,000	234,600	1.5640	1.560	1.560	1.570	1.560	1.570	150,000	1.5640	0.00%
2002-03-05	0	1.560	1.560	1.580	1.560	1.560	98,000	152,880	1.5600	1.560	1.560	1.580	1.560	1.560	98,000	1.5600	0.00%
2002-03-04	0	1.560	1.560	1.570	1.560	1.560	10,000	15,600	1.5600	1.560	1.560	1.570	1.560	1.560	10,000	1.5600	-0.64%
2002-03-01	0	1.570	1.570	1.580	1.560	1.580	387,000	607,890	1.5708	1.570	1.570	1.580	1.560	1.580	387,000	1.5708	0.64%
2002-02-28	0	1.560	1.550	1.560	1.560	1.560	49,000	76,440	1.5600	1.560	1.550	1.560	1.560	1.560	49,000	1.5600	0.00%
2002-02-27	0	1.560	1.560	1.570	1.550	1.560	48,000	74,680	1.5558	1.560	1.560	1.570	1.550	1.560	48,000	1.5558	0.65%
2002-02-26	0	1.550	1.550	1.580	1.550	1.560	413,000	641,150	1.5524	1.550	1.550	1.580	1.550	1.560	413,000	1.5524	0.00%
2002-02-25	0	1.550	1.550	1.560	1.550	1.550	710,480	1,101,244	1.5500	1.550	1.550	1.560	1.550	1.550	710,480	1.5500	0.00%
2002-02-22	0	1.550	1.550	1.560	1.550	1.560	934,227	1,454,087	1.5565	1.550	1.550	1.560	1.550	1.560	934,227	1.5565	-0.64%
2002-02-21	0	1.560	1.560	1.570	1.560	1.560	1,279,000	1,995,240	1.5600	1.560	1.560	1.570	1.560	1.560	1,279,000	1.5600	0.00%
2002-02-20	0	1.560	1.550	1.560	1.550	1.560	2,027,000	3,142,710	1.5504	1.560	1.550	1.560	1.550	1.560	2,027,000	1.5504	0.65%
2002-02-19	0	1.550	1.550	1.560	1.550	1.550	1,020,000	1,581,000	1.5500	1.550	1.550	1.560	1.550	1.550	1,020,000	1.5500	0.00%
2002-02-18	0	1.550	1.550	1.570	1.550	1.550	816,000	1,264,800	1.5500	1.550	1.550	1.570	1.550	1.550	816,000	1.5500	0.00%
2002-02-15	0	1.550	1.540	1.550	1.540	1.550	275,000	426,000	1.5491	1.550	1.540	1.550	1.540	1.550	275,000	1.5491	0.65%
2002-02-11	0	1.540	1.540	1.550	1.540	1.550	2,605,000	4,028,200	1.5463	1.540	1.540	1.550	1.540	1.550	2,605,000	1.5463	0.00%
2002-02-08	0	1.540	1.540	1.550	1.540	1.540	1,516,000	2,334,640	1.5400	1.540	1.540	1.550	1.540	1.540	1,516,000	1.5400	0.00%
2002-02-07	0	1.540	1.530	1.540	1.530	1.540	1,989,000	3,052,270	1.5346	1.540	1.530	1.540	1.530	1.540	1,989,000	1.5346	0.00%
2002-02-06	0	1.540	1.530	1.540	1.510	1.550	1,879,000	2,894,300	1.5403	1.540	1.530	1.540	1.510	1.550	1,879,000	1.5403	1.99%
2002-02-05	1	1.510	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2002-02-04	1	1.510	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2002-02-01	1	1.510	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2002-01-31	1	1.510	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2002-01-30	0	1.510	1.450	1.510	1.410	1.530	38,840	56,733	1.4607	1.510	1.450	1.510	1.410	1.530	38,840	1.4607	2.03%
2002-01-29	0	1.480	1.450	1.520	1.480	1.520	80,000	120,400	1.5050	1.480	1.450	1.520	1.480	1.520	80,000	1.5050	0.68%
2002-01-28	0	1.470	1.410	1.500	1.470	1.470	30,000	44,100	1.4700	1.470	1.410	1.500	1.470	1.470	30,000	1.4700	0.68%
2002-01-25	0	1.460	1.450	1.500	1.460	1.550	235,000	357,350	1.5206	1.460	1.450	1.500	1.460	1.550	235,000	1.5206	2.10%
2002-01-24	0	1.430	1.400	1.440	1.420	1.450	238,000	340,640	1.4313	1.430	1.400	1.440	1.420	1.450	238,000	1.4313	2.14%
2002-01-23	0	1.400	1.400	1.450	1.400	1.400	38,000	53,200	1.4000	1.400	1.400	1.450	1.400	1.400	38,000	1.4000	2.94%
2002-01-22	0	1.360	1.320	1.380	1.300	1.360	130,000	176,200	1.3554	1.360	1.320	1.380	1.300	1.360	130,000	1.3554	0.74%
2002-01-21	0	1.350	1.300	1.370	1.230	1.350	60,000	77,960	1.2993	1.350	1.300	1.370	1.230	1.350	60,000	1.2993	6.30%
2002-01-18	0	1.270	1.210	1.310	1.270	1.270	23,000	29,210	1.2700	1.270	1.210	1.310	1.270	1.270	23,000	1.2700	0.00%
2002-01-17	0	1.270	1.180	1.270	1.270	1.270	20,000	25,400	1.2700	1.270	1.180	1.270	1.270	1.270	20,000	1.2700	3.25%
2002-01-16	0	1.230	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2002-01-15	0	1.230	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2002-01-14	0	1.230	1.150	-	-	-	0	0	-	1.230	1.150	-	-	-	0	-	0.00%
2002-01-11	0	1.230	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2002-01-10	0	1.230	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2002-01-09	0	1.230	1.180	-	-	-	0	0	-	1.230	1.180	-	-	-	0	-	0.00%
2002-01-08	0	1.230	1.200	1.300	1.230	1.230	20,000	24,600	1.2300	1.230	1.200	1.300	1.230	1.230	20,000	1.2300	-3.15%
2002-01-07	0	1.270	1.230	1.300	-	-	0	0	-	1.270	1.230	1.300	-	-	0	-	0.00%
2002-01-04	0	1.270	1.250	1.270	1.250	1.270	4,000	5,040	1.2600	1.270	1.250	1.270	1.250	1.270	4,000	1.2600	4.10%
2002-01-03	0	1.220	1.210	1.300	1.180	1.220	164,000	199,520	1.2166	1.220	1.210	1.300	1.180	1.220	164,000	1.2166	0.00%
2002-01-02	0	1.220	1.180	-	-	-	0	0	-	1.220	1.180	-	-	-	0	-	0.00%
2001-12-31	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2001-12-28	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2001-12-27	0	1.220	1.200	1.280	1.220	1.220	20,000	24,400	1.2200	1.220	1.200	1.280	1.220	1.220	20,000	1.2200	0.00%
2001-12-24	0	1.220	1.220	1.280	-	-	0	0	-	1.220	1.220	1.280	-	-	0	-	3.39%
2001-12-21	0	1.180	1.180	1.280	1.180	1.180	20,000	23,600	1.1800	1.180	1.180	1.280	1.180	1.180	20,000	1.1800	-7.81%
2001-12-20	0	1.280	1.180	1.320	-	-	0	0	-	1.280	1.180	1.320	-	-	0	-	0.00%
2001-12-19	0	1.280	1.180	1.300	1.220	1.280	79,000	97,820	1.2382	1.280	1.180	1.300	1.220	1.280	79,000	1.2382	4.92%
2001-12-18	0	1.220	-	1.280	-	-	0	0	-	1.220	-	1.280	-	-	0	-	0.00%
2001-12-17	0	1.220	-	1.270	-	-	0	0	-	1.220	-	1.270	-	-	0	-	0.00%
2001-12-14	0	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
2001-12-13	0	1.220	-	1.250	-	-	0	0	-	1.220	-	1.250	-	-	0	-	0.00%
2001-12-12	0	1.220	1.140	-	-	-	0	0	-	1.220	1.140	-	-	-	0	-	0.00%
2001-12-11	0	1.220	1.160	1.220	-	-	0	0	-	1.220	1.160	1.220	-	-	0	-	-0.81%
2001-12-10	0	1.230	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2001-12-07	0	1.230	-	1.250	-	-	0	0	-	1.230	-	1.250	-	-	0	-	0.00%
2001-12-06	0	1.230	-	1.230	-	-	0	0	-	1.230	-	1.230	-	-	0	-	0.00%
2001-12-05	0	1.230	1.190	1.230	1.200	1.230	113,000	136,830	1.2109	1.230	1.190	1.230	1.200	1.230	113,000	1.2109	5.13%
2001-12-04	0	1.170	1.130	1.220	-	-	0	0	-	1.170	1.130	1.220	-	-	0	-	0.00%
2001-12-03	0	1.170	1.150	1.220	1.170	1.200	60,000	71,400	1.1900	1.170	1.150	1.220	1.170	1.200	60,000	1.1900	-6.40%
2001-11-30	0	1.250	-	1.400	-	-	0	0	-	1.250	-	1.400	-	-	0	-	0.00%
2001-11-29	0	1.250	-	1.350	-	-	0	0	-	1.250	-	1.350	-	-	0	-	0.00%
2001-11-28	0	1.250	1.140	1.250	-	-	0	0	-	1.250	1.140	1.250	-	-	0	-	0.00%
2001-11-27	0	1.250	1.170	-	-	-	0	0	-	1.250	1.170	-	-	-	0	-	0.00%
2001-11-26	0	1.250	1.170	-	-	-	51,000	63,750	1.2500	1.250	1.170	-	-	-	51,000	1.2500	0.00%
2001-11-23	0	1.250	1.170	-	-	-	0	0	-	1.250	1.170	-	-	-	0	-	0.00%
2001-11-22	0	1.250	1.180	1.280	-	-	0	0	-	1.250	1.180	1.280	-	-	0	-	0.00%
2001-11-21	0	1.250	1.210	1.260	1.250	1.250	86,000	107,500	1.2500	1.250	1.210	1.260	1.250	1.250	86,000	1.2500	4.17%
2001-11-20	0	1.200	1.130	1.250	-	-	0	0	-	1.200	1.130	1.250	-	-	0	-	0.00%
2001-11-19	0	1.200	1.190	1.290	1.200	1.200	10,756	12,847	1.1944	1.200	1.190	1.290	1.200	1.200	10,756	1.1944	-4.00%
2001-11-16	0	1.250	1.150	1.250	-	-	0	0	-	1.250	1.150	1.250	-	-	0	-	0.00%
2001-11-15	0	1.250	1.210	1.250	-	-	0	0	-	1.250	1.210	1.250	-	-	0	-	0.00%
2001-11-14	0	1.250	1.200	1.270	1.150	1.250	80,000	97,000	1.2125	1.250	1.200	1.270	1.150	1.250	80,000	1.2125	8.70%
2001-11-13	0	1.150	1.110	1.150	1.150	1.150	40,000	46,000	1.1500	1.150	1.110	1.150	1.150	1.150	40,000	1.1500	-1.71%
2001-11-12	0	1.170	1.120	1.170	-	-	0	0	-	1.170	1.120	1.170	-	-	0	-	0.00%
2001-11-09	0	1.170	-	1.170	-	-	0	0	-	1.170	-	1.170	-	-	0	-	0.00%
2001-11-08	0	1.170	1.120	1.170	1.110	1.170	51,000	56,670	1.1112	1.170	1.120	1.170	1.110	1.170	51,000	1.1112	5.41%
2001-11-07	0	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
2001-11-06	0	1.110	1.070	1.110	-	-	0	0	-	1.110	1.070	1.110	-	-	0	-	0.00%
2001-11-05	0	1.110	1.100	1.150	1.110	1.110	20,000	22,200	1.1100	1.110	1.100	1.150	1.110	1.110	20,000	1.1100	-3.48%
2001-11-02	0	1.150	1.150	1.160	1.080	1.080	30,000	32,400	1.0800	1.150	1.150	1.160	1.080	1.080	30,000	1.0800	1.77%
2001-11-01	0	1.130	1.100	1.160	-	-	0	0	-	1.130	1.100	1.160	-	-	0	-	0.00%
2001-10-31	0	1.130	1.100	1.150	-	-	0	0	-	1.130	1.100	1.150	-	-	0	-	0.00%
2001-10-30	0	1.130	1.100	-	-	-	0	0	-	1.130	1.100	-	-	-	0	-	0.00%
2001-10-29	0	1.130	1.130	1.160	1.130	1.130	7,000	7,910	1.1300	1.130	1.130	1.160	1.130	1.130	7,000	1.1300	-2.59%
2001-10-26	0	1.160	1.130	1.160	1.160	1.160	20,000	23,200	1.1600	1.160	1.130	1.160	1.160	1.160	20,000	1.1600	0.00%
2001-10-24	0	1.160	1.160	1.180	1.130	1.130	20,000	22,600	1.1300	1.160	1.160	1.180	1.130	1.130	20,000	1.1300	0.00%
2001-10-23	0	1.160	1.080	1.160	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2001-10-22	0	1.160	1.160	-	-	-	0	0	-	1.160	1.160	-	-	-	0	-	5.45%
2001-10-19	0	1.100	1.100	1.160	1.100	1.120	100,000	111,100	1.1110	1.100	1.100	1.160	1.100	1.120	100,000	1.1110	-5.17%
2001-10-18	0	1.160	1.080	1.160	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2001-10-17	0	1.160	1.140	1.180	1.140	1.160	40,000	46,200	1.1550	1.160	1.140	1.180	1.140	1.160	40,000	1.1550	0.00%
2001-10-16	0	1.160	1.130	-	-	-	0	0	-	1.160	1.130	-	-	-	0	-	0.00%
2001-10-15	0	1.160	1.120	1.200	-	-	0	0	-	1.160	1.120	1.200	-	-	0	-	0.00%
2001-10-12	0	1.160	1.120	1.220	1.160	1.170	17,000	19,790	1.1641	1.160	1.120	1.220	1.160	1.170	17,000	1.1641	0.00%
2001-10-11	0	1.160	1.160	1.190	1.150	1.160	70,000	80,700	1.1529	1.160	1.160	1.190	1.150	1.160	70,000	1.1529	0.00%
2001-10-10	0	1.160	1.160	-	1.100	1.120	63,000	70,500	1.1190	1.160	1.160	-	1.100	1.120	63,000	1.1190	0.00%
2001-10-09	0	1.160	1.100	1.200	-	-	0	0	-	1.160	1.100	1.200	-	-	0	-	0.00%
2001-10-08	0	1.160	1.080	-	-	-	0	0	-	1.160	1.080	-	-	-	0	-	0.00%
2001-10-05	0	1.160	1.160	1.180	1.090	1.100	71,000	77,990	1.0985	1.160	1.160	1.180	1.090	1.100	71,000	1.0985	5.45%
2001-10-04	0	1.100	1.090	1.150	1.100	1.100	150,000	165,000	1.1000	1.100	1.090	1.150	1.100	1.100	150,000	1.1000	0.00%
2001-10-03	0	1.100	1.040	1.150	1.100	1.100	20,000	22,000	1.1000	1.100	1.040	1.150	1.100	1.100	20,000	1.1000	-3.51%
2001-09-28	0	1.140	1.140	1.150	1.080	1.080	20,000	21,600	1.0800	1.140	1.140	1.150	1.080	1.080	20,000	1.0800	-1.72%
2001-09-27	0	1.160	-	1.160	-	-	0	0	-	1.160	-	1.160	-	-	0	-	0.00%
2001-09-26	0	1.160	-	1.160	-	-	0	0	-	1.160	-	1.160	-	-	0	-	0.00%
2001-09-25	0	1.160	1.080	1.160	-	-	0	0	-	1.160	1.080	1.160	-	-	0	-	0.00%
2001-09-24	0	1.160	-	1.160	-	-	0	0	-	1.160	-	1.160	-	-	0	-	0.00%
2001-09-21	0	1.160	-	1.160	-	-	0	0	-	1.160	-	1.160	-	-	0	-	0.00%
2001-09-20	0	1.160	-	1.180	1.160	1.160	30,000	34,800	1.1600	1.160	-	1.180	1.160	1.160	30,000	1.1600	0.00%
2001-09-19	0	1.160	1.160	1.180	1.100	1.130	20,000	22,300	1.1150	1.160	1.160	1.180	1.100	1.130	20,000	1.1150	5.45%
2001-09-18	0	1.100	1.100	-	-	-	0	0	-	1.100	1.100	-	-	-	0	-	3.77%
2001-09-17	0	1.060	1.000	1.200	1.060	1.080	72,000	77,360	1.0744	1.060	1.000	1.200	1.060	1.080	72,000	1.0744	-6.19%
2001-09-14	0	1.130	1.120	1.170	1.100	1.300	1,205,000	1,360,740	1.1292	1.130	1.120	1.170	1.100	1.300	1,205,000	1.1292	-13.08%
2001-09-13	0	1.300	1.300	1.360	1.300	1.300	222,000	288,600	1.3000	1.300	1.300	1.360	1.300	1.300	222,000	1.3000	0.00%
2001-09-12	0	1.300	-	1.350	1.300	1.300	10,000	13,000	1.3000	1.300	-	1.350	1.300	1.300	10,000	1.3000	-4.41%
2001-09-11	0	1.360	1.330	1.390	1.350	1.360	90,000	126,500	1.4056	1.360	1.330	1.390	1.350	1.360	90,000	1.4056	-1.45%
2001-09-10	0	1.380	1.360	1.430	1.380	1.400	47,000	65,180	1.3868	1.380	1.360	1.430	1.380	1.400	47,000	1.3868	-2.13%
2001-09-07	0	1.410	1.400	1.450	1.410	1.430	80,000	113,400	1.4175	1.410	1.400	1.450	1.410	1.430	80,000	1.4175	-1.40%
2001-09-06	0	1.430	1.410	1.470	-	-	0	0	-	1.430	1.410	1.470	-	-	0	-	0.00%
2001-09-05	0	1.430	1.410	1.480	1.430	1.430	4,000	5,720	1.4300	1.430	1.410	1.480	1.430	1.430	4,000	1.4300	0.70%
2001-09-04	0	1.420	1.410	1.430	1.400	1.430	90,000	126,700	1.4078	1.420	1.410	1.430	1.400	1.430	90,000	1.4078	-1.39%
2001-09-03	0	1.440	-	1.440	-	-	0	0	-	1.440	-	1.440	-	-	0	-	0.00%
2001-08-31	0	1.440	1.440	1.450	1.430	1.440	12,000	17,200	1.4333	1.440	1.440	1.450	1.430	1.440	12,000	1.4333	-0.69%
2001-08-30	0	1.450	1.430	1.450	1.430	1.430	1,000	1,430	1.4300	1.450	1.430	1.450	1.430	1.430	1,000	1.4300	0.00%
2001-08-29	0	1.450	1.390	1.450	1.440	1.450	212,000	307,390	1.4500	1.450	1.390	1.450	1.440	1.450	212,000	1.4500	0.00%
2001-08-28	0	1.450	1.450	1.490	1.450	1.450	60,000	87,000	1.4500	1.450	1.450	1.490	1.450	1.450	60,000	1.4500	-1.36%
2001-08-27	0	1.470	1.410	1.510	1.430	1.470	178,000	261,300	1.4680	1.470	1.410	1.510	1.430	1.470	178,000	1.4680	0.00%
2001-08-24	0	1.470	1.440	1.490	1.460	1.470	50,000	73,300	1.4660	1.470	1.440	1.490	1.460	1.470	50,000	1.4660	1.38%
2001-08-23	0	1.450	1.430	1.510	1.400	1.520	341,000	499,980	1.4662	1.450	1.430	1.510	1.400	1.520	341,000	1.4662	1.40%
2001-08-22	0	1.430	1.370	1.430	1.350	1.450	825,000	1,154,390	1.3993	1.430	1.370	1.430	1.350	1.450	825,000	1.3993	3.62%
2001-08-21	0	1.380	1.320	1.400	1.350	1.380	311,000	428,620	1.3782	1.380	1.320	1.400	1.350	1.380	311,000	1.3782	2.99%
2001-08-20	0	1.340	1.310	1.340	1.310	1.380	95,000	126,780	1.3345	1.340	1.310	1.340	1.310	1.380	95,000	1.3345	-1.47%
2001-08-17	0	1.360	1.360	1.390	1.300	1.440	1,596,000	2,183,010	1.3678	1.360	1.360	1.390	1.300	1.440	1,596,000	1.3678	-6.21%
2001-08-16	0	1.450	1.420	1.450	1.300	1.470	1,878,000	2,569,170	1.3680	1.450	1.420	1.450	1.300	1.470	1,878,000	1.3680	10.69%
2001-08-15	1	1.310	-	-	-	-	0	0	-	1.310	-	-	-	-	0	-	0.00%
2001-08-14	0	1.310	1.290	1.320	1.120	1.350	2,825,244	3,585,052	1.2689	1.310	1.290	1.320	1.120	1.350	2,825,244	1.2689	15.93%
2001-08-13	0	1.130	1.100	1.130	1.040	1.160	836,000	883,350	1.0566	1.130	1.100	1.130	1.040	1.160	836,000	1.0566	9.71%
2001-08-10	0	1.030	1.020	-	1.030	1.030	1,169,000	1,204,070	1.0300	1.030	1.020	-	1.030	1.030	1,169,000	1.0300	3.00%
2001-08-09	0	1.000	1.000	-	1.000	1.000	70,000	70,000	1.0000	1.000	1.000	-	1.000	1.000	70,000	1.0000	0.00%
2001-08-08	0	1.000	1.000	1.030	1.000	1.000	50,000	50,000	1.0000	1.000	1.000	1.030	1.000	1.000	50,000	1.0000	0.00%
2001-08-07	0	1.000	1.000	1.030	0.980	1.000	38,000	37,640	0.9905	1.000	1.000	1.030	0.980	1.000	38,000	0.9905	0.00%
2001-08-06	0	1.000	1.000	1.030	1.000	1.010	180,000	180,300	1.0017	1.000	1.000	1.030	1.000	1.010	180,000	1.0017	-1.96%
2001-08-03	0	1.020	1.020	1.030	1.020	1.020	228,000	233,560	1.0244	1.020	1.020	1.030	1.020	1.020	228,000	1.0244	-2.86%
2001-08-02	0	1.050	1.020	1.050	-	-	0	0	-	1.050	1.020	1.050	-	-	0	-	-0.94%
2001-08-01	0	1.060	1.010	1.060	-	-	0	0	-	1.060	1.010	1.060	-	-	0	-	0.00%
2001-07-31	0	1.060	1.020	1.080	-	-	0	0	-	1.060	1.020	1.080	-	-	0	-	0.00%
2001-07-30	0	1.060	1.020	1.060	-	-	0	0	-	1.060	1.020	1.060	-	-	0	-	0.00%
2001-07-27	0	1.060	1.020	1.060	-	-	0	0	-	1.060	1.020	1.060	-	-	0	-	0.00%
2001-07-26	0	1.060	1.020	1.060	-	-	0	0	-	1.060	1.020	1.060	-	-	0	-	0.00%
2001-07-24	0	1.060	1.010	1.060	1.050	1.060	100,000	105,910	1.0591	1.060	1.010	1.060	1.050	1.060	100,000	1.0591	0.95%
2001-07-23	0	1.050	1.010	1.050	1.030	1.050	47,000	48,430	1.0304	1.050	1.010	1.050	1.030	1.050	47,000	1.0304	1.94%
2001-07-20	0	1.030	1.030	1.060	1.020	1.030	52,000	53,540	1.0296	1.030	1.030	1.060	1.020	1.030	52,000	1.0296	1.98%
2001-07-19	0	1.010	1.010	-	1.000	1.000	113,323	113,257	0.9994	1.010	1.010	-	1.000	1.000	113,323	0.9994	1.00%
2001-07-18	0	1.000	0.970	1.030	-	-	7,557	7,973	1.0550	1.000	0.970	1.030	-	-	7,557	1.0550	0.00%
2001-07-17	0	1.000	1.000	1.030	1.000	1.000	200,000	200,000	1.0000	1.000	1.000	1.030	1.000	1.000	200,000	1.0000	0.00%
2001-07-16	0	1.000	1.000	1.030	-	-	0	0	-	1.000	1.000	1.030	-	-	0	-	0.00%
2001-07-13	0	1.000	1.000	1.080	1.000	1.030	50,000	51,140	1.0228	1.000	1.000	1.080	1.000	1.030	50,000	1.0228	-2.91%
2001-07-12	0	1.030	1.020	1.030	-	-	0	0	-	1.030	1.020	1.030	-	-	0	-	0.00%
2001-07-11	0	1.030	1.010	1.030	1.000	1.030	401,000	411,980	1.0274	1.030	1.010	1.030	1.000	1.030	401,000	1.0274	0.00%
2001-07-10	0	1.030	1.020	1.050	1.030	1.030	300,000	309,000	1.0300	1.030	1.020	1.050	1.030	1.030	300,000	1.0300	0.00%
2001-07-09	0	1.030	1.000	1.030	1.020	1.030	620,000	637,990	1.0290	1.030	1.000	1.030	1.020	1.030	620,000	1.0290	0.00%
2001-07-05	0	1.030	1.030	-	1.030	1.030	9,000	9,270	1.0300	1.030	1.030	-	1.030	1.030	9,000	1.0300	0.00%
2001-07-04	0	1.030	1.030	1.070	1.030	1.030	30,000	30,900	1.0300	1.030	1.030	1.070	1.030	1.030	30,000	1.0300	-1.90%
2001-07-03	0	1.050	1.050	1.070	1.030	1.070	200,000	209,800	1.0490	1.050	1.050	1.070	1.030	1.070	200,000	1.0490	0.00%
2001-06-29	0	1.050	1.030	1.060	1.020	1.050	140,000	145,800	1.0414	1.050	1.030	1.060	1.020	1.050	140,000	1.0414	5.00%
2001-06-28	0	1.000	0.970	1.060	1.000	1.000	50,000	50,000	1.0000	1.000	0.970	1.060	1.000	1.000	50,000	1.0000	3.09%
2001-06-27	0	0.970	0.970	1.010	0.970	0.970	65,000	63,050	0.9700	0.970	0.970	1.010	0.970	0.970	65,000	0.9700	0.00%
2001-06-26	0	0.970	0.970	-	0.970	0.990	70,000	68,800	0.9829	0.970	0.970	-	0.970	0.990	70,000	0.9829	-6.73%
2001-06-22	0	1.040	0.980	1.080	-	-	0	0	-	1.040	0.980	1.080	-	-	0	-	0.00%
2001-06-21	0	1.040	1.000	1.100	1.040	1.040	40,000	41,600	1.0400	1.040	1.000	1.100	1.040	1.040	40,000	1.0400	-1.89%
2001-06-20	0	1.060	1.000	1.060	1.070	1.070	40,000	42,800	1.0700	1.060	1.000	1.060	1.070	1.070	40,000	1.0700	1.92%
2001-06-19	0	1.040	-	1.070	1.040	1.040	10,000	10,400	1.0400	1.040	-	1.070	1.040	1.040	10,000	1.0400	-3.70%
2001-06-18	0	1.080	1.000	1.080	1.100	1.100	10,000	11,000	1.1000	1.080	1.000	1.080	1.100	1.100	10,000	1.1000	0.93%
2001-06-15	0	1.070	1.050	1.070	1.070	1.100	300,000	327,790	1.0926	1.070	1.050	1.070	1.070	1.100	300,000	1.0926	-2.73%
2001-06-14	0	1.100	1.000	1.100	1.060	1.100	81,000	86,700	1.0704	1.100	1.000	1.100	1.060	1.100	81,000	1.0704	3.77%
2001-06-13	0	1.060	1.060	1.130	1.060	1.170	615,000	679,910	1.1055	1.060	1.060	1.130	1.060	1.170	615,000	1.1055	-3.64%
2001-06-12	0	1.100	1.100	1.150	1.100	1.110	166,000	183,100	1.1030	1.100	1.100	1.150	1.100	1.110	166,000	1.1030	-0.90%
2001-06-11	0	1.110	1.110	1.130	1.100	1.130	181,000	201,610	1.1139	1.110	1.110	1.130	1.100	1.130	181,000	1.1139	-5.13%
2001-06-08	0	1.170	1.110	1.170	1.100	1.180	424,000	472,880	1.1153	1.170	1.110	1.170	1.100	1.180	424,000	1.1153	-0.85%
2001-06-07	0	1.180	1.120	1.190	1.100	1.200	200,000	233,300	1.1665	1.180	1.120	1.190	1.100	1.200	200,000	1.1665	2.61%
2001-06-06	0	1.230	1.230	1.280	1.230	1.280	274,000	340,720	1.2435	1.150	1.150	1.197	1.150	1.197	293,061	1.1626	-1.60%
2001-06-05	0	1.250	1.240	1.260	1.220	1.260	476,000	595,360	1.2508	1.169	1.159	1.178	1.141	1.178	509,113	1.1694	4.17%
2001-06-04	0	1.200	1.180	1.250	1.160	1.200	70,000	82,100	1.1729	1.122	1.103	1.169	1.085	1.122	74,870	1.0966	-0.83%
2001-06-01	0	1.210	1.150	1.240	1.200	1.210	420,000	505,310	1.2031	1.131	1.075	1.159	1.122	1.131	449,217	1.1249	0.83%
2001-05-31	0	1.200	1.150	1.200	1.170	1.200	95,000	112,400	1.1832	1.122	1.075	1.122	1.094	1.122	101,609	1.1062	2.56%
2001-05-30	0	1.170	1.170	1.200	1.170	1.240	278,000	336,000	1.2086	1.094	1.094	1.122	1.094	1.159	297,339	1.1300	-5.65%
2001-05-29	0	1.240	1.200	1.280	1.210	1.280	430,000	539,700	1.2551	1.159	1.122	1.197	1.131	1.197	459,913	1.1735	-3.12%
2001-05-28	0	1.280	1.250	1.280	1.090	1.400	2,694,000	3,191,220	1.1846	1.197	1.169	1.197	1.019	1.309	2,881,409	1.1075	18.52%
2001-05-25	0	1.080	1.040	1.080	1.030	1.080	567,000	595,590	1.0504	1.010	0.972	1.010	0.963	1.010	606,443	0.9821	4.85%
2001-05-24	0	1.030	1.010	1.040	1.000	1.030	110,000	111,500	1.0136	0.963	0.944	0.972	0.935	0.963	117,652	0.9477	0.00%
2001-05-23	0	1.030	1.000	1.060	1.030	1.070	150,000	158,800	1.0587	0.963	0.935	0.991	0.963	1.000	160,435	0.9898	-1.90%
2001-05-22	0	1.050	1.050	1.070	0.990	1.080	1,477,000	1,509,130	1.0218	0.982	0.982	1.000	0.926	1.010	1,579,748	0.9553	7.14%
2001-05-21	0	0.980	0.960	0.980	0.930	0.980	1,705,840	1,629,984	0.9555	0.916	0.898	0.916	0.870	0.916	1,824,507	0.8934	6.52%
2001-05-18	0	0.920	0.920	0.950	0.920	0.950	270,000	249,700	0.9248	0.860	0.860	0.888	0.860	0.888	288,783	0.8647	-3.16%
2001-05-17	0	0.950	0.930	0.950	0.950	0.950	30,000	28,500	0.9500	0.888	0.870	0.888	0.888	0.888	32,087	0.8882	2.15%
2001-05-16	0	0.930	0.920	0.950	0.930	0.930	50,000	46,500	0.9300	0.870	0.860	0.888	0.870	0.870	53,478	0.8695	0.00%
2001-05-15	0	0.930	0.920	0.950	0.930	0.930	200,000	186,000	0.9300	0.870	0.860	0.888	0.870	0.870	213,913	0.8695	0.00%
2001-05-14	0	0.930	0.930	0.950	0.930	0.930	150,000	139,500	0.9300	0.870	0.870	0.888	0.870	0.870	160,435	0.8695	1.09%
2001-05-11	0	0.920	0.920	0.930	0.920	0.930	100,000	92,500	0.9250	0.860	0.860	0.870	0.860	0.870	106,957	0.8648	1.10%
2001-05-10	0	0.910	0.910	0.950	0.910	0.910	30,000	27,300	0.9100	0.851	0.851	0.888	0.851	0.851	32,087	0.8508	-2.15%
2001-05-09	0	0.930	0.900	0.940	0.890	0.930	2,526,000	2,286,000	0.9050	0.870	0.841	0.879	0.832	0.870	2,701,722	0.8461	4.49%
2001-05-08	0	0.890	0.880	0.890	0.890	0.900	288,000	256,460	0.8905	0.832	0.823	0.832	0.832	0.841	308,035	0.8326	0.00%
2001-05-07	0	0.890	0.880	0.890	-	-	0	0	-	0.832	0.823	0.832	-	-	0	-	-1.11%
2001-05-04	0	0.900	0.880	0.900	0.880	0.900	688,000	608,140	0.8839	0.841	0.823	0.841	0.823	0.841	735,861	0.8264	2.27%
2001-05-03	0	0.880	0.850	0.880	0.870	0.880	118,000	103,440	0.8766	0.823	0.795	0.823	0.813	0.823	126,209	0.8196	2.33%
2001-05-02	0	0.860	0.850	-	0.840	0.860	210,000	180,400	0.8590	0.804	0.795	-	0.785	0.804	224,609	0.8032	0.00%
2001-04-27	0	0.860	0.860	0.880	-	-	0	0	-	0.804	0.804	0.823	-	-	0	-	0.00%
2001-04-26	0	0.860	0.850	0.880	-	-	0	0	-	0.804	0.795	0.823	-	-	0	-	0.00%
2001-04-25	0	0.860	0.850	0.880	0.860	0.860	150,000	129,000	0.8600	0.804	0.795	0.823	0.804	0.804	160,435	0.8041	0.00%
2001-04-24	0	0.860	0.850	0.860	0.860	0.860	50,000	43,000	0.8600	0.804	0.795	0.804	0.804	0.804	53,478	0.8041	0.00%
2001-04-23	0	0.860	0.830	0.860	0.860	0.860	110,000	94,600	0.8600	0.804	0.776	0.804	0.804	0.804	117,652	0.8041	0.00%
2001-04-20	0	0.860	0.860	0.900	0.860	0.900	70,000	60,600	0.8657	0.804	0.804	0.841	0.804	0.841	74,870	0.8094	-7.53%
2001-04-19	0	0.930	0.850	0.930	0.900	0.930	20,000	18,300	0.9150	0.870	0.795	0.870	0.841	0.870	21,391	0.8555	3.33%
2001-04-18	0	0.900	0.870	0.930	0.900	0.900	10,000	9,000	0.9000	0.841	0.813	0.870	0.841	0.841	10,696	0.8415	-3.23%
2001-04-17	0	0.930	0.820	0.930	0.930	0.930	1,000	930	0.9300	0.870	0.767	0.870	0.870	0.870	1,070	0.8695	3.33%
2001-04-12	0	0.900	0.900	0.960	0.900	0.900	28,000	25,200	0.9000	0.841	0.841	0.898	0.841	0.841	29,948	0.8415	0.00%
2001-04-11	0	0.900	0.850	0.950	0.900	0.960	170,000	158,500	0.9324	0.841	0.795	0.888	0.841	0.898	181,826	0.8717	0.00%
2001-04-10	0	0.900	0.860	0.900	0.810	0.900	541,000	470,070	0.8689	0.841	0.804	0.841	0.757	0.841	578,635	0.8124	26.76%
2001-04-09	0	0.710	-	-	-	-	0	0	-	0.664	-	-	-	-	0	-	0.00%
2001-04-06	0	0.710	0.710	-	-	-	0	0	-	0.664	0.664	-	-	-	0	-	0.00%
2001-04-04	0	0.710	-	-	-	-	0	0	-	0.664	-	-	-	-	0	-	0.00%
2001-04-03	0	0.710	-	-	-	-	0	0	-	0.664	-	-	-	-	0	-	0.00%
2001-04-02	0	0.710	0.680	0.790	0.710	0.710	100,000	71,000	0.7100	0.664	0.636	0.739	0.664	0.664	106,957	0.6638	-5.33%
2001-03-30	0	0.750	0.710	0.770	-	-	0	0	-	0.701	0.664	0.720	-	-	0	-	0.00%
2001-03-29	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
2001-03-28	0	0.750	0.710	0.750	-	-	0	0	-	0.701	0.664	0.701	-	-	0	-	0.00%
2001-03-27	0	0.750	-	0.770	0.750	0.750	50,000	37,500	0.7500	0.701	-	0.720	0.701	0.701	53,478	0.7012	-1.32%
2001-03-26	0	0.760	0.720	0.770	-	-	0	0	-	0.711	0.673	0.720	-	-	0	-	0.00%
2001-03-23	0	0.760	0.710	0.780	-	-	0	0	-	0.711	0.664	0.729	-	-	0	-	0.00%
2001-03-22	0	0.760	0.710	0.780	-	-	0	0	-	0.711	0.664	0.729	-	-	0	-	0.00%
2001-03-21	0	0.760	0.740	0.780	-	-	0	0	-	0.711	0.692	0.729	-	-	0	-	0.00%
2001-03-20	0	0.760	0.740	0.760	-	-	0	0	-	0.711	0.692	0.711	-	-	0	-	-1.30%
2001-03-19	0	0.770	0.720	0.790	0.770	0.770	50,000	38,500	0.7700	0.720	0.673	0.739	0.720	0.720	53,478	0.7199	-1.28%
2001-03-16	0	0.780	0.790	0.800	-	-	0	0	-	0.729	0.739	0.748	-	-	0	-	0.00%
2001-03-15	0	0.780	0.780	0.800	0.780	0.780	40,000	31,200	0.7800	0.729	0.729	0.748	0.729	0.729	42,783	0.7293	2.63%
2001-03-14	0	0.760	0.760	0.790	0.760	0.780	250,000	192,500	0.7700	0.711	0.711	0.739	0.711	0.729	267,391	0.7199	-2.56%
2001-03-13	0	0.780	0.760	0.780	-	-	0	0	-	0.729	0.711	0.729	-	-	0	-	0.00%
2001-03-12	0	0.780	0.770	0.780	0.760	0.780	200,000	152,380	0.7619	0.729	0.720	0.729	0.711	0.729	213,913	0.7123	1.30%
2001-03-09	0	0.770	0.770	0.800	0.770	0.770	105,000	80,850	0.7700	0.720	0.720	0.748	0.720	0.720	112,304	0.7199	-1.28%
2001-03-08	0	0.780	0.750	0.800	-	-	0	0	-	0.729	0.701	0.748	-	-	0	-	0.00%
2001-03-07	0	0.780	0.750	0.800	-	-	0	0	-	0.729	0.701	0.748	-	-	0	-	0.00%
2001-03-06	0	0.780	0.750	0.790	-	-	0	0	-	0.729	0.701	0.739	-	-	0	-	0.00%
2001-03-05	0	0.780	0.770	0.780	0.770	0.780	60,000	46,500	0.7750	0.729	0.720	0.729	0.720	0.729	64,174	0.7246	2.63%
2001-03-02	0	0.760	0.730	0.770	0.730	0.760	50,000	37,400	0.7480	0.711	0.683	0.720	0.683	0.711	53,478	0.6993	5.56%
2001-03-01	0	0.720	0.720	0.780	0.720	0.720	50,000	36,000	0.7200	0.673	0.673	0.729	0.673	0.673	53,478	0.6732	1.41%
2001-02-28	0	0.710	0.710	-	-	-	0	0	-	0.664	0.664	-	-	-	0	-	0.00%
2001-02-27	0	0.710	0.710	-	-	-	0	0	-	0.664	0.664	-	-	-	0	-	0.00%
2001-02-26	0	0.710	0.680	-	-	-	0	0	-	0.664	0.636	-	-	-	0	-	0.00%
2001-02-23	0	0.710	0.710	0.730	0.710	0.730	420,000	305,580	0.7276	0.664	0.664	0.683	0.664	0.683	449,217	0.6802	-2.74%
2001-02-22	0	0.730	0.730	0.790	0.730	0.730	50,000	36,500	0.7300	0.683	0.683	0.739	0.683	0.683	53,478	0.6825	-1.35%
2001-02-21	0	0.740	0.740	0.750	-	-	0	0	-	0.692	0.692	0.701	-	-	0	-	2.78%
2001-02-20	0	0.720	0.720	-	-	-	0	0	-	0.673	0.673	-	-	-	0	-	0.00%
2001-02-19	0	0.720	0.720	0.750	-	-	0	0	-	0.673	0.673	0.701	-	-	0	-	0.00%
2001-02-16	0	0.720	0.720	0.780	0.720	0.720	100,000	72,000	0.7200	0.673	0.673	0.729	0.673	0.673	106,957	0.6732	-2.70%
2001-02-15	0	0.740	0.710	0.770	-	-	0	0	-	0.692	0.664	0.720	-	-	0	-	0.00%
2001-02-14	0	0.740	0.700	0.780	0.740	0.740	40,000	29,600	0.7400	0.692	0.654	0.729	0.692	0.692	42,783	0.6919	5.71%
2001-02-13	0	0.700	0.700	-	0.690	0.700	1,250,000	862,650	0.6901	0.654	0.654	-	0.645	0.654	1,336,957	0.6452	2.94%
2001-02-12	0	0.680	0.680	0.700	0.680	0.680	350,000	238,000	0.6800	0.636	0.636	0.654	0.636	0.636	374,348	0.6358	0.00%
2001-02-09	0	0.680	0.670	0.690	0.680	0.700	175,000	121,050	0.6917	0.636	0.626	0.645	0.636	0.654	187,174	0.6467	-5.56%
2001-02-08	0	0.720	0.690	0.720	0.720	0.720	100,000	72,000	0.7200	0.673	0.645	0.673	0.673	0.673	106,957	0.6732	0.00%
2001-02-07	0	0.720	0.700	0.720	0.720	0.720	106,000	76,320	0.7200	0.673	0.654	0.673	0.673	0.673	113,374	0.6732	0.00%
2001-02-06	0	0.720	0.710	0.720	0.720	0.720	244,000	175,680	0.7200	0.673	0.664	0.673	0.673	0.673	260,974	0.6732	-1.37%
2001-02-05	0	0.730	0.720	0.740	0.720	0.740	780,000	566,400	0.7262	0.683	0.673	0.692	0.673	0.692	834,261	0.6789	2.82%
2001-02-02	0	0.710	0.710	0.730	0.710	0.710	20,000	14,200	0.7100	0.664	0.664	0.683	0.664	0.664	21,391	0.6638	1.43%
2001-02-01	0	0.700	0.700	0.720	0.700	0.700	90,000	63,000	0.7000	0.654	0.654	0.673	0.654	0.654	96,261	0.6545	0.00%
2001-01-31	0	0.700	0.700	0.720	0.700	0.700	50,000	35,000	0.7000	0.654	0.654	0.673	0.654	0.654	53,478	0.6545	1.45%
2001-01-30	0	0.690	0.690	0.720	0.690	0.700	70,000	48,800	0.6971	0.645	0.645	0.673	0.645	0.654	74,870	0.6518	0.00%
2001-01-29	0	0.690	0.690	0.720	0.690	0.700	76,000	52,640	0.6926	0.645	0.645	0.673	0.645	0.654	81,287	0.6476	1.47%
2001-01-23	0	0.680	0.680	-	-	-	0	0	-	0.636	0.636	-	-	-	0	-	0.00%
2001-01-22	0	0.680	0.680	0.720	-	-	0	0	-	0.636	0.636	0.673	-	-	0	-	0.00%
2001-01-19	0	0.680	0.660	-	-	-	0	0	-	0.636	0.617	-	-	-	0	-	0.00%
2001-01-18	0	0.680	0.650	-	-	-	0	0	-	0.636	0.608	-	-	-	0	-	0.00%
2001-01-17	0	0.680	0.680	0.720	0.680	0.680	100,000	68,000	0.6800	0.636	0.636	0.673	0.636	0.636	106,957	0.6358	-1.45%
2001-01-16	0	0.690	0.680	0.720	-	-	0	0	-	0.645	0.636	0.673	-	-	0	-	0.00%
2001-01-15	0	0.690	0.690	0.720	-	-	0	0	-	0.645	0.645	0.673	-	-	0	-	0.00%
2001-01-12	0	0.690	0.690	0.730	0.680	0.680	50,000	34,000	0.6800	0.645	0.645	0.683	0.636	0.636	53,478	0.6358	-1.43%
2001-01-11	0	0.700	0.690	0.720	0.700	0.710	330,000	233,400	0.7073	0.654	0.645	0.673	0.654	0.664	352,957	0.6613	-2.78%
2001-01-10	0	0.720	0.700	0.740	-	-	0	0	-	0.673	0.654	0.692	-	-	0	-	0.00%
2001-01-09	0	0.720	-	-	-	-	0	0	-	0.673	-	-	-	-	0	-	0.00%
2001-01-08	0	0.720	-	0.750	-	-	0	0	-	0.673	-	0.701	-	-	0	-	0.00%
2001-01-05	0	0.720	0.720	0.740	0.710	0.710	30,000	21,300	0.7100	0.673	0.673	0.692	0.664	0.664	32,087	0.6638	0.00%
2001-01-04	0	0.720	0.700	0.730	0.710	0.720	310,000	220,900	0.7126	0.673	0.654	0.683	0.664	0.673	331,565	0.6662	5.88%
2001-01-03	0	0.680	0.680	0.710	-	-	0	0	-	0.636	0.636	0.664	-	-	0	-	0.00%
2001-01-02	0	0.680	0.680	0.700	-	-	0	0	-	0.636	0.636	0.654	-	-	0	-	0.00%
2000-12-29	0	0.680	0.680	0.700	0.680	0.690	300,000	204,680	0.6823	0.636	0.636	0.654	0.636	0.645	320,870	0.6379	1.49%
2000-12-28	0	0.670	0.670	0.700	0.670	0.700	80,000	54,200	0.6775	0.626	0.626	0.654	0.626	0.654	85,565	0.6334	3.08%
2000-12-27	0	0.650	0.650	-	0.620	0.640	339,000	216,400	0.6383	0.608	0.608	-	0.580	0.598	362,583	0.5968	0.00%
2000-12-22	0	0.650	0.620	0.650	-	-	0	0	-	0.608	0.580	0.608	-	-	0	-	-1.52%
2000-12-21	0	0.660	0.640	0.680	0.650	0.660	290,000	188,600	0.6503	0.617	0.598	0.636	0.608	0.617	310,174	0.6080	-2.94%
2000-12-20	0	0.680	0.670	0.700	0.670	0.680	190,000	128,600	0.6768	0.636	0.626	0.654	0.626	0.636	203,217	0.6328	-4.23%
2000-12-19	0	0.710	0.680	0.710	0.690	0.710	60,000	42,200	0.7033	0.664	0.636	0.664	0.645	0.664	64,174	0.6576	2.90%
2000-12-18	0	0.690	0.680	0.690	0.680	0.700	413,000	284,380	0.6886	0.645	0.636	0.645	0.636	0.654	441,730	0.6438	1.47%
2000-12-15	0	0.680	0.670	0.690	0.680	0.690	310,000	212,200	0.6845	0.636	0.626	0.645	0.636	0.645	331,565	0.6400	-1.45%
2000-12-14	0	0.690	0.680	0.710	0.690	0.710	358,560	248,544	0.6932	0.645	0.636	0.664	0.645	0.664	383,503	0.6481	0.00%
2000-12-13	0	0.690	0.650	0.710	-	-	0	0	-	0.645	0.608	0.664	-	-	0	-	0.00%
2000-12-12	0	0.690	-	0.710	-	-	0	0	-	0.645	-	0.664	-	-	0	-	0.00%
2000-12-11	0	0.690	0.670	0.700	-	-	0	0	-	0.645	0.626	0.654	-	-	0	-	0.00%
2000-12-08	0	0.690	0.670	0.690	0.690	0.690	15,000	10,350	0.6900	0.645	0.626	0.645	0.645	0.645	16,043	0.6451	1.47%
2000-12-07	0	0.680	0.680	0.690	0.670	0.670	100,000	67,000	0.6700	0.636	0.636	0.645	0.626	0.626	106,957	0.6264	0.00%
2000-12-06	0	0.680	-	0.700	0.670	0.680	450,000	305,000	0.6778	0.636	-	0.654	0.626	0.636	481,304	0.6337	3.03%
2000-12-05	0	0.660	-	0.700	-	-	0	0	-	0.617	-	0.654	-	-	0	-	0.00%
2000-12-04	0	0.660	-	0.690	-	-	0	0	-	0.617	-	0.645	-	-	0	-	0.00%
2000-12-01	0	0.660	0.600	0.690	-	-	0	0	-	0.617	0.561	0.645	-	-	0	-	0.00%
2000-11-30	0	0.660	-	0.680	-	-	0	0	-	0.617	-	0.636	-	-	0	-	0.00%
2000-11-29	0	0.660	0.630	0.700	-	-	0	0	-	0.617	0.589	0.654	-	-	0	-	0.00%
2000-11-28	0	0.660	0.620	0.660	-	-	0	0	-	0.617	0.580	0.617	-	-	0	-	0.00%
2000-11-27	0	0.660	0.600	0.660	0.660	0.660	50,000	33,000	0.6600	0.617	0.561	0.617	0.617	0.617	53,478	0.6171	-7.04%
2000-11-24	0	0.710	-	0.720	-	-	0	0	-	0.664	-	0.673	-	-	0	-	0.00%
2000-11-23	0	0.710	0.690	0.710	0.700	0.710	90,000	63,300	0.7033	0.664	0.645	0.664	0.654	0.664	96,261	0.6576	12.70%
2000-11-22	0	0.630	0.620	-	-	-	0	0	-	0.589	0.580	-	-	-	0	-	0.00%
2000-11-21	0	0.630	0.620	-	-	-	0	0	-	0.589	0.580	-	-	-	0	-	0.00%
2000-11-20	0	0.630	0.600	0.680	-	-	0	0	-	0.589	0.561	0.636	-	-	0	-	0.00%
2000-11-17	0	0.630	-	0.640	-	-	0	0	-	0.589	-	0.598	-	-	0	-	0.00%
2000-11-16	0	0.630	0.590	-	-	-	0	0	-	0.589	0.552	-	-	-	0	-	0.00%
2000-11-15	0	0.630	0.590	-	-	-	0	0	-	0.589	0.552	-	-	-	0	-	0.00%
2000-11-14	0	0.630	0.590	-	-	-	0	0	-	0.589	0.552	-	-	-	0	-	0.00%
2000-11-13	0	0.630	0.590	-	-	-	0	0	-	0.589	0.552	-	-	-	0	-	0.00%
2000-11-10	0	0.630	0.600	-	-	-	0	0	-	0.589	0.561	-	-	-	0	-	0.00%
2000-11-09	0	0.630	0.600	-	-	-	0	0	-	0.589	0.561	-	-	-	0	-	0.00%
2000-11-08	0	0.630	0.590	-	-	-	0	0	-	0.589	0.552	-	-	-	0	-	0.00%
2000-11-07	0	0.630	0.590	-	-	-	0	0	-	0.589	0.552	-	-	-	0	-	0.00%
2000-11-06	0	0.630	0.630	-	-	-	0	0	-	0.589	0.589	-	-	-	0	-	0.00%
2000-11-03	0	0.630	0.620	-	-	-	0	0	-	0.589	0.580	-	-	-	0	-	0.00%
2000-11-02	0	0.630	0.600	-	-	-	0	0	-	0.589	0.561	-	-	-	0	-	0.00%
2000-11-01	0	0.630	0.610	-	-	-	0	0	-	0.589	0.570	-	-	-	0	-	0.00%
2000-10-31	0	0.630	0.610	0.650	-	-	0	0	-	0.589	0.570	0.608	-	-	0	-	0.00%
2000-10-30	0	0.630	0.590	0.650	-	-	0	0	-	0.589	0.552	0.608	-	-	0	-	0.00%
2000-10-27	0	0.630	0.600	0.630	0.630	0.640	160,000	100,900	0.6306	0.589	0.561	0.589	0.589	0.598	171,130	0.5896	0.00%
2000-10-26	0	0.630	0.630	0.650	0.630	0.630	50,000	31,500	0.6300	0.589	0.589	0.608	0.589	0.589	53,478	0.5890	5.00%
2000-10-25	0	0.600	0.600	0.640	0.590	0.590	20,000	11,800	0.5900	0.561	0.561	0.598	0.552	0.552	21,391	0.5516	-4.76%
2000-10-24	0	0.630	-	-	-	-	0	0	-	0.589	-	-	-	-	0	-	0.00%
2000-10-23	0	0.630	-	0.650	-	-	0	0	-	0.589	-	0.608	-	-	0	-	0.00%
2000-10-20	0	0.630	-	0.650	-	-	0	0	-	0.589	-	0.608	-	-	0	-	0.00%
2000-10-19	0	0.630	-	0.630	0.630	0.630	20,000	12,600	0.6300	0.589	-	0.589	0.589	0.589	21,391	0.5890	-1.56%
2000-10-18	0	0.640	-	0.650	-	-	0	0	-	0.598	-	0.608	-	-	0	-	0.00%
2000-10-17	0	0.640	-	0.650	-	-	0	0	-	0.598	-	0.608	-	-	0	-	0.00%
2000-10-16	0	0.640	-	0.640	-	-	0	0	-	0.598	-	0.598	-	-	0	-	0.00%
2000-10-13	0	0.640	-	0.640	-	-	0	0	-	0.598	-	0.598	-	-	0	-	0.00%
2000-10-12	0	0.640	0.600	0.650	-	-	0	0	-	0.598	0.561	0.608	-	-	0	-	0.00%
2000-10-11	0	0.640	0.600	0.640	-	-	0	0	-	0.598	0.561	0.598	-	-	0	-	0.00%
2000-10-10	0	0.640	-	0.640	-	-	0	0	-	0.598	-	0.598	-	-	0	-	0.00%
2000-10-09	0	0.640	-	0.640	0.620	0.640	140,000	89,540	0.6396	0.598	-	0.598	0.580	0.598	149,739	0.5980	0.00%
2000-10-05	0	0.640	-	0.640	0.640	0.640	30,000	19,200	0.6400	0.598	-	0.598	0.598	0.598	32,087	0.5984	0.00%
2000-10-04	0	0.640	0.630	0.640	0.640	0.650	112,000	72,200	0.6446	0.598	0.589	0.598	0.598	0.608	119,791	0.6027	1.59%
2000-10-03	0	0.630	0.630	-	-	-	0	0	-	0.589	0.589	-	-	-	0	-	1.61%
2000-09-29	0	0.620	0.590	-	0.620	0.630	20,000	12,500	0.6250	0.580	0.552	-	0.580	0.589	21,391	0.5843	-4.62%
2000-09-28	0	0.650	0.620	0.660	0.650	0.650	20,000	13,000	0.6500	0.608	0.580	0.617	0.608	0.608	21,391	0.6077	-1.52%
2000-09-27	0	0.660	-	0.660	-	-	0	0	-	0.617	-	0.617	-	-	0	-	0.00%
2000-09-26	0	0.660	-	-	-	-	0	0	-	0.617	-	-	-	-	0	-	0.00%
2000-09-25	0	0.660	-	-	-	-	0	0	-	0.617	-	-	-	-	0	-	0.00%
2000-09-22	0	0.660	-	0.660	-	-	0	0	-	0.617	-	0.617	-	-	0	-	0.00%
2000-09-21	0	0.660	-	0.660	0.660	0.660	250,000	165,000	0.6600	0.617	-	0.617	0.617	0.617	267,391	0.6171	1.54%
2000-09-20	0	0.650	0.630	0.650	-	-	0	0	-	0.608	0.589	0.608	-	-	0	-	0.00%
2000-09-19	0	0.650	0.600	0.650	0.640	0.650	140,000	90,600	0.6471	0.608	0.561	0.608	0.598	0.608	149,739	0.6051	0.00%
2000-09-18	0	0.650	0.640	0.650	0.650	0.650	260,000	169,000	0.6500	0.608	0.598	0.608	0.608	0.608	278,087	0.6077	3.17%
2000-09-15	0	0.630	0.600	0.650	0.630	0.640	160,000	100,900	0.6306	0.589	0.561	0.608	0.589	0.598	171,130	0.5896	0.00%
2000-09-14	0	0.630	0.600	0.640	0.600	0.630	70,000	43,500	0.6214	0.589	0.561	0.598	0.561	0.589	74,870	0.5810	12.50%
2000-09-12	0	0.560	0.560	-	-	-	0	0	-	0.524	0.524	-	-	-	0	-	0.00%
2000-09-11	0	0.560	0.530	-	-	-	0	0	-	0.524	0.496	-	-	-	0	-	0.00%
2000-09-08	0	0.560	0.530	-	-	-	0	0	-	0.524	0.496	-	-	-	0	-	0.00%
2000-09-07	0	0.560	0.550	-	-	-	0	0	-	0.524	0.514	-	-	-	0	-	0.00%
2000-09-06	0	0.560	0.520	-	-	-	0	0	-	0.524	0.486	-	-	-	0	-	0.00%
2000-09-05	0	0.560	0.490	-	-	-	0	0	-	0.524	0.458	-	-	-	0	-	0.00%
2000-09-04	0	0.560	0.540	-	-	-	0	0	-	0.524	0.505	-	-	-	0	-	0.00%
2000-09-01	0	0.560	0.560	-	0.560	0.560	40,000	22,400	0.5600	0.524	0.524	-	0.524	0.524	42,783	0.5236	-9.68%
2000-08-31	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-08-30	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-08-29	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-08-28	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-08-25	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-08-24	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-08-23	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-08-22	0	0.620	-	-	0.620	0.620	10,000	6,200	0.6200	0.580	-	-	0.580	0.580	10,696	0.5797	0.00%
2000-08-21	0	0.620	0.620	-	0.620	0.620	5,000	3,100	0.6200	0.580	0.580	-	0.580	0.580	5,348	0.5797	-4.62%
2000-08-18	0	0.650	-	-	-	-	0	0	-	0.608	-	-	-	-	0	-	0.00%
2000-08-17	0	0.650	-	-	-	-	0	0	-	0.608	-	-	-	-	0	-	0.00%
2000-08-16	0	0.650	-	-	-	-	0	0	-	0.608	-	-	-	-	0	-	0.00%
2000-08-15	0	0.650	-	-	-	-	0	0	-	0.608	-	-	-	-	0	-	0.00%
2000-08-14	0	0.650	-	-	-	-	0	0	-	0.608	-	-	-	-	0	-	0.00%
2000-08-11	0	0.650	-	-	-	-	0	0	-	0.608	-	-	-	-	0	-	0.00%
2000-08-10	0	0.650	0.650	0.690	-	-	0	0	-	0.608	0.608	0.645	-	-	0	-	0.00%
2000-08-09	0	0.650	0.650	0.690	-	-	0	0	-	0.608	0.608	0.645	-	-	0	-	0.00%
2000-08-08	0	0.650	0.650	0.670	0.630	0.650	1,485,000	964,300	0.6494	0.608	0.608	0.626	0.589	0.608	1,588,304	0.6071	1.56%
2000-08-07	0	0.640	0.630	0.640	0.640	0.640	25,000	16,000	0.6400	0.598	0.589	0.598	0.598	0.598	26,739	0.5984	3.23%
2000-08-04	0	0.620	0.610	0.640	0.620	0.620	20,000	12,400	0.6200	0.580	0.570	0.598	0.580	0.580	21,391	0.5797	0.00%
2000-08-03	0	0.620	0.600	0.620	-	-	0	0	-	0.580	0.561	0.580	-	-	0	-	0.00%
2000-08-02	0	0.620	0.590	0.620	-	-	0	0	-	0.580	0.552	0.580	-	-	0	-	0.00%
2000-08-01	0	0.620	0.600	0.620	0.620	0.620	100,000	62,000	0.6200	0.580	0.561	0.580	0.580	0.580	106,957	0.5797	0.00%
2000-07-31	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-28	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-27	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-26	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-25	0	0.620	-	0.780	-	-	0	0	-	0.580	-	0.729	-	-	0	-	0.00%
2000-07-24	0	0.620	-	0.620	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
2000-07-21	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-20	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-19	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-18	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-17	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-14	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-13	0	0.620	0.600	-	-	-	0	0	-	0.580	0.561	-	-	-	0	-	0.00%
2000-07-12	0	0.620	0.600	-	-	-	0	0	-	0.580	0.561	-	-	-	0	-	0.00%
2000-07-11	0	0.620	0.600	-	-	-	4,840	2,952	0.6099	0.580	0.561	-	-	-	5,177	0.5702	0.00%
2000-07-10	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-07	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-06	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-05	0	0.620	-	-	0.620	0.620	10,000	6,200	0.6200	0.580	-	-	0.580	0.580	10,696	0.5797	0.00%
2000-07-04	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-07-03	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-06-30	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-06-29	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2000-06-28	0	0.620	0.620	0.720	0.620	0.680	144,000	96,600	0.6708	0.580	0.580	0.673	0.580	0.636	154,017	0.6272	-8.82%
2000-06-27	0	0.680	0.670	-	-	-	0	0	-	0.636	0.626	-	-	-	0	-	0.00%
2000-06-26	0	0.680	0.660	0.760	0.720	0.720	20,000	14,400	0.7200	0.636	0.617	0.711	0.673	0.673	21,391	0.6732	0.00%
2000-06-23	0	0.680	0.660	0.720	-	-	0	0	-	0.636	0.617	0.673	-	-	0	-	0.00%
2000-06-22	0	0.680	0.660	0.720	0.680	0.690	58,000	39,520	0.6814	0.636	0.617	0.673	0.636	0.645	62,035	0.6371	0.00%
2000-06-21	0	0.680	0.650	0.720	0.680	0.730	66,000	45,740	0.6930	0.636	0.608	0.673	0.636	0.683	70,591	0.6480	0.00%
2000-06-20	0	0.680	0.670	-	0.680	0.680	100,000	68,000	0.6800	0.636	0.626	-	0.636	0.636	106,957	0.6358	0.00%
2000-06-19	0	0.680	0.630	0.680	-	-	0	0	-	0.636	0.589	0.636	-	-	0	-	0.00%
2000-06-16	0	0.680	0.620	0.680	0.680	0.680	10,000	6,800	0.6800	0.636	0.580	0.636	0.636	0.636	10,696	0.6358	3.03%
2000-06-15	0	0.660	0.630	0.680	-	-	0	0	-	0.617	0.589	0.636	-	-	0	-	0.00%
2000-06-14	0	0.660	0.640	0.680	0.660	0.660	20,000	13,200	0.6600	0.617	0.598	0.636	0.617	0.617	21,391	0.6171	4.76%
2000-06-13	0	0.630	0.630	-	0.500	0.500	120,000	67,800	0.5650	0.589	0.589	-	0.467	0.467	128,348	0.5283	-7.35%
2000-06-12	0	0.680	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2000-06-09	0	0.680	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2000-06-08	0	0.680	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2000-06-07	0	0.680	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2000-06-05	0	0.680	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2000-06-02	0	0.680	-	0.680	-	-	0	0	-	0.636	-	0.636	-	-	0	-	0.00%
2000-06-01	0	0.680	0.650	0.680	0.680	0.680	60,000	40,800	0.6800	0.636	0.608	0.636	0.636	0.636	64,174	0.6358	4.62%
2000-05-31	0	0.650	-	0.680	0.650	0.650	200,000	130,000	0.6500	0.608	-	0.636	0.608	0.608	213,913	0.6077	0.00%
2000-05-30	0	0.650	-	0.650	-	-	0	0	-	0.608	-	0.608	-	-	0	-	0.00%
2000-05-29	0	0.650	-	0.680	-	-	0	0	-	0.608	-	0.636	-	-	0	-	0.00%
2000-05-26	0	0.650	0.650	0.660	0.650	0.650	194,000	126,100	0.6500	0.608	0.608	0.617	0.608	0.608	207,496	0.6077	0.00%
2000-05-25	0	0.650	0.650	0.700	0.600	0.680	242,600	157,990	0.6512	0.608	0.608	0.654	0.561	0.636	259,477	0.6089	8.33%
2000-05-24	0	0.600	0.560	0.640	-	-	0	0	-	0.561	0.524	0.598	-	-	0	-	0.00%
2000-05-23	0	0.600	0.600	-	-	-	0	0	-	0.561	0.561	-	-	-	0	-	0.00%
2000-05-22	0	0.600	0.580	-	0.640	0.640	20,000	12,800	0.6400	0.561	0.542	-	0.598	0.598	21,391	0.5984	0.00%
2000-05-19	0	0.600	0.600	0.660	0.640	0.640	2,000	1,280	0.6400	0.561	0.561	0.617	0.598	0.598	2,139	0.5984	0.00%
2000-05-18	0	0.600	0.600	-	0.600	0.600	1,000	600	0.6000	0.561	0.561	-	0.561	0.561	1,070	0.5610	0.00%
2000-05-17	0	0.600	0.600	-	0.600	0.600	16,943	10,119	0.5972	0.561	0.561	-	0.561	0.561	18,122	0.5584	-6.25%
2000-05-16	0	0.640	0.580	-	0.640	0.660	180,000	118,400	0.6578	0.598	0.542	-	0.598	0.617	192,522	0.6150	6.67%
2000-05-15	0	0.600	0.580	-	-	-	0	0	-	0.561	0.542	-	-	-	0	-	0.00%
2000-05-12	0	0.600	0.580	-	-	-	0	0	-	0.561	0.542	-	-	-	0	-	0.00%
2000-05-10	0	0.600	-	0.650	-	-	0	0	-	0.561	-	0.608	-	-	0	-	0.00%
2000-05-09	0	0.600	0.580	0.700	0.600	0.660	1,147,000	756,960	0.6599	0.561	0.542	0.654	0.561	0.617	1,226,791	0.6170	-7.69%
2000-05-08	0	0.650	-	0.650	-	-	0	0	-	0.608	-	0.608	-	-	0	-	-1.52%
2000-05-05	0	0.660	-	0.670	-	-	0	0	-	0.617	-	0.626	-	-	0	-	0.00%
2000-05-04	0	0.660	0.560	0.660	0.630	0.680	45,600	29,560	0.6482	0.617	0.524	0.617	0.589	0.636	48,772	0.6061	10.00%
2000-05-03	0	0.600	0.570	-	0.600	0.600	30,000	18,000	0.6000	0.561	0.533	-	0.561	0.561	32,087	0.5610	0.00%
2000-05-02	0	0.600	0.550	-	-	-	0	0	-	0.561	0.514	-	-	-	0	-	0.00%
2000-04-28	0	0.600	0.550	-	0.540	0.600	75,600	42,588	0.5633	0.561	0.514	-	0.505	0.561	80,859	0.5267	0.00%
2000-04-27	0	0.600	0.580	0.600	0.600	0.600	30,000	18,000	0.6000	0.561	0.542	0.561	0.561	0.561	32,087	0.5610	0.00%
2000-04-26	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
2000-04-25	0	0.600	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2000-04-20	0	0.600	0.560	-	0.580	0.600	220,000	130,100	0.5914	0.561	0.524	-	0.542	0.561	235,304	0.5529	-3.23%
2000-04-19	0	0.620	0.620	-	-	-	0	0	-	0.580	0.580	-	-	-	0	-	3.33%
2000-04-18	0	0.600	0.560	-	0.600	0.600	100,000	60,000	0.6000	0.561	0.524	-	0.561	0.561	106,957	0.5610	-1.64%
2000-04-17	0	0.610	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2000-04-14	0	0.610	0.610	-	-	-	0	0	-	0.570	0.570	-	-	-	0	-	1.67%
2000-04-13	0	0.600	0.560	-	-	-	0	0	-	0.561	0.524	-	-	-	0	-	0.00%
2000-04-12	0	0.600	0.580	0.640	-	-	0	0	-	0.561	0.542	0.598	-	-	0	-	0.00%
2000-04-11	0	0.600	0.570	-	-	-	0	0	-	0.561	0.533	-	-	-	0	-	0.00%
2000-04-10	0	0.600	0.570	-	0.570	0.600	106,000	60,870	0.5742	0.561	0.533	-	0.533	0.561	113,374	0.5369	-1.64%
2000-04-07	0	0.610	0.600	0.630	0.610	0.630	120,000	74,200	0.6183	0.570	0.561	0.589	0.570	0.589	128,348	0.5781	1.67%
2000-04-06	0	0.600	0.570	0.600	0.600	0.600	20,000	12,000	0.6000	0.561	0.533	0.561	0.561	0.561	21,391	0.5610	1.69%
2000-04-05	0	0.590	0.590	0.610	0.590	0.610	150,000	90,000	0.6000	0.552	0.552	0.570	0.552	0.570	160,435	0.5610	-4.84%
2000-04-03	0	0.620	0.620	0.640	0.620	0.650	190,000	121,100	0.6374	0.580	0.580	0.598	0.580	0.608	203,217	0.5959	-4.62%
2000-03-31	0	0.650	0.650	0.680	-	-	0	0	-	0.608	0.608	0.636	-	-	0	-	0.00%
2000-03-30	0	0.650	0.650	0.680	0.640	0.670	520,000	338,800	0.6515	0.608	0.608	0.636	0.598	0.626	556,174	0.6092	-4.41%
2000-03-29	0	0.680	0.680	0.690	0.650	0.690	266,000	177,900	0.6688	0.636	0.636	0.645	0.608	0.645	284,504	0.6253	-2.86%
2000-03-28	0	0.700	0.670	-	-	-	0	0	-	0.654	0.626	-	-	-	0	-	0.00%
2000-03-27	0	0.700	0.700	-	0.690	0.700	135,000	93,280	0.6910	0.654	0.654	-	0.645	0.654	144,391	0.6460	1.45%
2000-03-24	0	0.690	0.650	-	0.670	0.690	81,000	54,290	0.6702	0.645	0.608	-	0.626	0.645	86,635	0.6267	6.15%
2000-03-23	0	0.650	0.640	0.650	-	-	0	0	-	0.608	0.598	0.608	-	-	0	-	0.00%
2000-03-22	0	0.650	0.630	0.670	-	-	0	0	-	0.608	0.589	0.626	-	-	0	-	0.00%
2000-03-21	0	0.650	0.650	0.690	0.650	0.650	173,400	112,690	0.6499	0.608	0.608	0.645	0.608	0.608	185,463	0.6076	-5.80%
2000-03-20	0	0.690	-	0.690	-	-	0	0	-	0.645	-	0.645	-	-	0	-	-1.43%
2000-03-17	0	0.700	-	0.700	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2000-03-16	0	0.700	-	0.700	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2000-03-15	0	0.700	-	0.700	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2000-03-14	0	0.700	-	0.700	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2000-03-13	0	0.700	-	0.700	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2000-03-10	0	0.700	-	0.700	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2000-03-09	0	0.700	-	0.700	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2000-03-08	0	0.700	-	0.710	-	-	0	0	-	0.654	-	0.664	-	-	0	-	0.00%
2000-03-07	0	0.700	-	0.700	0.700	0.720	14,000	9,910	0.7079	0.654	-	0.654	0.654	0.673	14,974	0.6618	-2.78%
2000-03-06	0	0.720	-	0.720	0.710	0.720	118,000	84,800	0.7186	0.673	-	0.673	0.664	0.673	126,209	0.6719	0.00%
2000-03-03	0	0.720	0.720	0.730	-	-	0	0	-	0.673	0.673	0.683	-	-	0	-	2.86%
2000-03-02	0	0.700	-	0.700	0.710	0.710	10,000	7,100	0.7100	0.654	-	0.654	0.664	0.664	10,696	0.6638	0.00%
2000-03-01	0	0.700	-	0.700	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2000-02-29	0	0.700	-	0.730	-	-	0	0	-	0.654	-	0.683	-	-	0	-	0.00%
2000-02-28	0	0.700	-	0.700	-	-	0	0	-	0.654	-	0.654	-	-	0	-	0.00%
2000-02-25	0	0.700	0.700	0.740	0.700	0.700	205,000	143,500	0.7000	0.654	0.654	0.692	0.654	0.654	219,261	0.6545	-5.41%
2000-02-24	0	0.740	0.680	0.740	0.700	0.750	1,002,000	717,300	0.7159	0.692	0.636	0.692	0.654	0.701	1,071,704	0.6693	5.71%
2000-02-23	0	0.700	0.660	0.740	0.640	0.740	310,000	224,600	0.7245	0.654	0.617	0.692	0.598	0.692	331,565	0.6774	16.67%
2000-02-22	0	0.600	-	-	-	-	373	201	0.5389	0.561	-	-	-	-	399	0.5038	0.00%
2000-02-21	0	0.600	0.600	-	-	-	0	0	-	0.561	0.561	-	-	-	0	-	1.69%
2000-02-18	0	0.590	0.590	-	-	-	0	0	-	0.552	0.552	-	-	-	0	-	0.00%
2000-02-17	0	0.590	0.590	0.750	0.550	0.660	325,000	195,950	0.6029	0.552	0.552	0.701	0.514	0.617	347,609	0.5637	-15.71%
2000-02-16	0	0.700	0.700	0.750	0.700	0.700	100,000	70,000	0.7000	0.654	0.654	0.701	0.654	0.654	106,957	0.6545	-5.41%
2000-02-15	0	0.740	-	0.740	-	-	0	0	-	0.692	-	0.692	-	-	0	-	-1.33%
2000-02-14	0	0.750	-	0.750	0.750	0.750	10,000	7,500	0.7500	0.701	-	0.701	0.701	0.701	10,696	0.7012	1.35%
2000-02-11	0	0.740	-	0.750	-	-	0	0	-	0.692	-	0.701	-	-	0	-	0.00%
2000-02-10	0	0.740	-	0.740	0.740	0.740	50,000	37,000	0.7400	0.692	-	0.692	0.692	0.692	53,478	0.6919	-1.33%
2000-02-09	0	0.750	-	0.750	0.750	0.750	50,000	37,500	0.7500	0.701	-	0.701	0.701	0.701	53,478	0.7012	0.00%
2000-02-08	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
2000-02-03	0	0.750	-	0.750	0.750	0.750	166,000	124,500	0.7500	0.701	-	0.701	0.701	0.701	177,548	0.7012	0.00%
2000-02-02	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-02-01	0	0.750	0.710	-	0.750	0.750	45,000	33,750	0.7500	0.701	0.664	-	0.701	0.701	48,130	0.7012	5.63%
2000-01-31	0	0.710	0.680	0.710	0.710	0.710	95,000	67,450	0.7100	0.664	0.636	0.664	0.664	0.664	101,609	0.6638	-5.33%
2000-01-28	0	0.750	-	0.750	0.750	0.750	15,000	11,250	0.7500	0.701	-	0.701	0.701	0.701	16,043	0.7012	0.00%
2000-01-27	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-26	0	0.750	-	0.790	-	-	0	0	-	0.701	-	0.739	-	-	0	-	0.00%
2000-01-25	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-24	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-21	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-20	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-19	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-18	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
2000-01-17	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
2000-01-14	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-13	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
2000-01-12	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-11	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-10	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-07	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
2000-01-06	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-05	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-04	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
2000-01-03	0	0.750	-	-	0.750	0.750	100,000	75,000	0.7500	0.701	-	-	0.701	0.701	106,957	0.7012	0.00%
1999-12-30	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-12-29	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
1999-12-28	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-12-24	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-12-23	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
1999-12-22	0	0.750	0.720	0.750	0.750	0.750	100,000	75,000	0.7500	0.701	0.673	0.701	0.701	0.701	106,957	0.7012	0.00%
1999-12-21	0	0.750	-	0.780	-	-	0	0	-	0.701	-	0.729	-	-	0	-	0.00%
1999-12-20	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-12-17	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-12-16	0	0.750	-	0.780	0.750	0.750	100,000	75,000	0.7500	0.701	-	0.729	0.701	0.701	106,957	0.7012	0.00%
1999-12-15	0	0.750	-	0.750	0.750	0.750	100,000	75,000	0.7500	0.701	-	0.701	0.701	0.701	106,957	0.7012	0.00%
1999-12-14	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-12-13	0	0.750	0.750	0.790	0.750	0.750	99,000	74,250	0.7500	0.701	0.701	0.739	0.701	0.701	105,887	0.7012	0.00%
1999-12-10	0	0.750	0.750	0.760	0.750	0.750	72,000	54,000	0.7500	0.701	0.701	0.711	0.701	0.701	77,009	0.7012	0.00%
1999-12-09	0	0.750	0.750	0.790	-	-	0	0	-	0.701	0.701	0.739	-	-	0	-	0.00%
1999-12-08	0	0.750	0.750	0.790	-	-	0	0	-	0.701	0.701	0.739	-	-	0	-	0.00%
1999-12-07	0	0.750	0.750	0.850	0.750	0.750	50,000	37,500	0.7500	0.701	0.701	0.795	0.701	0.701	53,478	0.7012	0.00%
1999-12-06	0	0.750	-	0.780	-	-	0	0	-	0.701	-	0.729	-	-	0	-	0.00%
1999-12-03	0	0.750	0.750	0.780	0.710	0.750	21,680	16,152	0.7450	0.701	0.701	0.729	0.664	0.701	23,188	0.6966	0.00%
1999-12-02	0	0.750	0.750	0.790	-	-	0	0	-	0.701	0.701	0.739	-	-	0	-	0.00%
1999-12-01	0	0.750	0.750	-	0.750	0.760	320,000	241,500	0.7547	0.701	0.701	-	0.701	0.711	342,261	0.7056	0.00%
1999-11-30	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-11-29	0	0.750	-	0.790	-	-	0	0	-	0.701	-	0.739	-	-	0	-	0.00%
1999-11-26	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
1999-11-25	0	0.750	0.690	0.750	0.750	0.750	945,000	690,050	0.7302	0.701	0.645	0.701	0.701	0.701	1,010,739	0.6827	2.74%
1999-11-24	0	0.730	0.690	-	-	-	0	0	-	0.683	0.645	-	-	-	0	-	0.00%
1999-11-23	0	0.730	0.690	0.790	-	-	0	0	-	0.683	0.645	0.739	-	-	0	-	0.00%
1999-11-22	0	0.730	0.690	0.750	-	-	0	0	-	0.683	0.645	0.701	-	-	0	-	0.00%
1999-11-19	0	0.730	0.690	0.800	-	-	0	0	-	0.683	0.645	0.748	-	-	0	-	0.00%
1999-11-18	0	0.730	0.690	0.770	-	-	0	0	-	0.683	0.645	0.720	-	-	0	-	0.00%
1999-11-17	0	0.730	0.710	0.770	-	-	0	0	-	0.683	0.664	0.720	-	-	0	-	0.00%
1999-11-16	0	0.730	0.700	-	-	-	0	0	-	0.683	0.654	-	-	-	0	-	0.00%
1999-11-15	0	0.730	0.700	-	-	-	0	0	-	0.683	0.654	-	-	-	0	-	0.00%
1999-11-12	0	0.730	0.700	-	-	-	0	0	-	0.683	0.654	-	-	-	0	-	0.00%
1999-11-11	0	0.730	0.700	0.770	-	-	0	0	-	0.683	0.654	0.720	-	-	0	-	0.00%
1999-11-10	0	0.730	0.710	0.770	0.730	0.730	80,000	58,400	0.7300	0.683	0.664	0.720	0.683	0.683	85,565	0.6825	4.29%
1999-11-09	0	0.700	0.700	0.710	-	-	0	0	-	0.654	0.654	0.664	-	-	0	-	0.00%
1999-11-08	0	0.700	0.700	0.710	0.700	0.700	138,000	98,200	0.7116	0.654	0.654	0.664	0.654	0.654	147,600	0.6653	0.00%
1999-11-05	0	0.700	0.700	0.720	0.700	0.720	69,000	48,700	0.7058	0.654	0.654	0.673	0.654	0.673	73,800	0.6599	-2.78%
1999-11-04	0	0.720	0.700	0.720	0.720	0.720	120,000	86,400	0.7200	0.673	0.654	0.673	0.673	0.673	128,348	0.6732	2.86%
1999-11-03	0	0.700	0.700	0.710	0.700	0.700	102,000	71,400	0.7000	0.654	0.654	0.664	0.654	0.654	109,096	0.6545	0.00%
1999-11-02	0	0.700	0.700	0.720	-	-	0	0	-	0.654	0.654	0.673	-	-	0	-	0.00%
1999-11-01	0	0.700	0.700	0.720	0.700	0.700	150,000	105,000	0.7000	0.654	0.654	0.673	0.654	0.654	160,435	0.6545	0.00%
1999-10-29	0	0.700	0.660	0.720	0.700	0.700	160,000	112,000	0.7000	0.654	0.617	0.673	0.654	0.654	171,130	0.6545	2.94%
1999-10-28	0	0.680	0.680	0.690	0.650	0.700	459,000	310,460	0.6764	0.636	0.636	0.645	0.608	0.654	490,930	0.6324	7.94%
1999-10-27	0	0.630	0.630	0.650	0.630	0.630	200,000	126,000	0.6300	0.589	0.589	0.608	0.589	0.589	213,913	0.5890	0.00%
1999-10-26	0	0.630	0.630	0.650	-	-	0	0	-	0.589	0.589	0.608	-	-	0	-	1.61%
1999-10-25	0	0.620	0.600	-	-	-	0	0	-	0.580	0.561	-	-	-	0	-	0.00%
1999-10-22	0	0.620	0.620	-	0.620	0.620	10,000	6,200	0.6200	0.580	0.580	-	0.580	0.580	10,696	0.5797	0.00%
1999-10-21	0	0.620	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
1999-10-20	0	0.620	0.580	-	-	-	0	0	-	0.580	0.542	-	-	-	0	-	0.00%
1999-10-19	0	0.620	0.580	-	-	-	0	0	-	0.580	0.542	-	-	-	0	-	0.00%
1999-10-15	0	0.620	0.610	0.620	0.600	0.650	427,000	270,410	0.6333	0.580	0.570	0.580	0.561	0.608	456,704	0.5921	-8.82%
1999-10-14	0	0.680	-	0.680	0.700	0.720	74,000	52,400	0.7081	0.636	-	0.636	0.654	0.673	79,148	0.6621	-9.33%
1999-10-13	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	-3.85%
1999-10-12	0	0.780	-	0.780	-	-	0	0	-	0.729	-	0.729	-	-	0	-	0.00%
1999-10-11	0	0.780	-	0.780	-	-	0	0	-	0.729	-	0.729	-	-	0	-	0.00%
1999-10-08	0	0.780	-	0.780	-	-	0	0	-	0.729	-	0.729	-	-	0	-	-2.50%
1999-10-07	0	0.800	-	0.800	-	-	0	0	-	0.748	-	0.748	-	-	0	-	0.00%
1999-10-06	0	0.800	-	0.800	-	-	0	0	-	0.748	-	0.748	-	-	0	-	0.00%
1999-10-05	0	0.800	-	0.870	-	-	0	0	-	0.748	-	0.813	-	-	0	-	0.00%
1999-10-04	0	0.800	-	0.860	-	-	0	0	-	0.748	-	0.804	-	-	0	-	0.00%
1999-09-30	0	0.800	-	0.800	-	-	0	0	-	0.748	-	0.748	-	-	0	-	-1.23%
1999-09-29	0	0.810	-	0.810	-	-	0	0	-	0.757	-	0.757	-	-	0	-	0.00%
1999-09-28	0	0.810	-	0.850	-	-	0	0	-	0.757	-	0.795	-	-	0	-	0.00%
1999-09-27	0	0.810	-	-	-	-	0	0	-	0.757	-	-	-	-	0	-	0.00%
1999-09-24	0	0.810	-	0.810	-	-	0	0	-	0.757	-	0.757	-	-	0	-	0.00%
1999-09-23	0	0.810	-	0.850	-	-	0	0	-	0.757	-	0.795	-	-	0	-	0.00%
1999-09-22	0	0.810	-	-	-	-	0	0	-	0.757	-	-	-	-	0	-	0.00%
1999-09-21	0	0.810	-	0.850	-	-	0	0	-	0.757	-	0.795	-	-	0	-	0.00%
1999-09-20	0	0.810	-	-	-	-	0	0	-	0.757	-	-	-	-	0	-	0.00%
1999-09-17	0	0.810	-	0.810	-	-	0	0	-	0.757	-	0.757	-	-	0	-	-2.41%
1999-09-15	0	0.830	-	0.830	-	-	0	0	-	0.776	-	0.776	-	-	0	-	0.00%
1999-09-14	0	0.830	-	0.830	0.830	0.830	30,000	24,900	0.8300	0.776	-	0.776	0.776	0.776	32,087	0.7760	0.00%
1999-09-13	0	0.830	-	-	-	-	0	0	-	0.776	-	-	-	-	0	-	0.00%
1999-09-10	0	0.830	-	-	-	-	0	0	-	0.776	-	-	-	-	0	-	0.00%
1999-09-09	0	0.830	-	0.870	-	-	0	0	-	0.776	-	0.813	-	-	0	-	0.00%
1999-09-08	0	0.830	-	0.870	-	-	0	0	-	0.776	-	0.813	-	-	0	-	0.00%
1999-09-07	0	0.830	-	0.860	-	-	0	0	-	0.776	-	0.804	-	-	0	-	0.00%
1999-09-06	0	0.830	0.800	0.850	-	-	0	0	-	0.776	0.748	0.795	-	-	0	-	0.00%
1999-09-03	0	0.830	-	0.870	-	-	0	0	-	0.776	-	0.813	-	-	0	-	0.00%
1999-09-02	0	0.830	-	0.830	-	-	0	0	-	0.776	-	0.776	-	-	0	-	0.00%
1999-09-01	0	0.830	-	0.870	-	-	0	0	-	0.776	-	0.813	-	-	0	-	0.00%
1999-08-31	0	0.830	0.800	0.870	-	-	0	0	-	0.776	0.748	0.813	-	-	0	-	0.00%
1999-08-30	0	0.830	0.800	0.850	-	-	0	0	-	0.776	0.748	0.795	-	-	0	-	0.00%
1999-08-27	0	0.830	-	0.870	-	-	0	0	-	0.776	-	0.813	-	-	0	-	0.00%
1999-08-26	0	0.830	-	-	-	-	0	0	-	0.776	-	-	-	-	0	-	0.00%
1999-08-25	0	0.830	0.810	0.850	0.830	0.830	31,000	25,730	0.8300	0.776	0.757	0.795	0.776	0.776	33,157	0.7760	2.47%
1999-08-24	0	0.810	-	-	-	-	0	0	-	0.757	-	-	-	-	0	-	0.00%
1999-08-23	0	0.810	0.810	-	0.810	0.810	1,000	810	0.8100	0.757	0.757	-	0.757	0.757	1,070	0.7573	-1.22%
1999-08-20	0	0.820	0.820	-	-	-	0	0	-	0.767	0.767	-	-	-	0	-	2.50%
1999-08-19	0	0.800	0.800	-	-	-	0	0	-	0.748	0.748	-	-	-	0	-	0.00%
1999-08-18	0	0.800	0.800	-	0.800	0.820	60,000	49,000	0.8167	0.748	0.748	-	0.748	0.767	64,174	0.7636	-2.44%
1999-08-17	0	0.820	0.800	0.820	0.820	0.820	50,000	41,000	0.8200	0.767	0.748	0.767	0.767	0.767	53,478	0.7667	0.00%
1999-08-16	0	0.820	0.820	0.860	-	-	0	0	-	0.767	0.767	0.804	-	-	0	-	0.00%
1999-08-13	0	0.820	0.820	0.830	0.820	0.820	45,000	36,900	0.8200	0.767	0.767	0.776	0.767	0.767	48,130	0.7667	0.00%
1999-08-12	0	0.820	0.820	-	-	-	0	0	-	0.767	0.767	-	-	-	0	-	0.00%
1999-08-11	0	0.820	0.800	0.840	-	-	0	0	-	0.767	0.748	0.785	-	-	0	-	0.00%
1999-08-10	0	0.820	0.820	0.830	0.820	0.860	310,000	260,400	0.8400	0.767	0.767	0.776	0.767	0.804	331,565	0.7854	-4.65%
1999-08-09	0	0.860	0.860	0.890	0.860	0.860	100,000	86,000	0.8600	0.804	0.804	0.832	0.804	0.804	106,957	0.8041	0.00%
1999-08-06	0	0.860	0.860	0.890	0.860	0.860	20,000	17,200	0.8600	0.804	0.804	0.832	0.804	0.804	21,391	0.8041	0.00%
1999-08-05	0	0.860	0.860	0.900	0.860	0.860	40,000	34,400	0.8600	0.804	0.804	0.841	0.804	0.804	42,783	0.8041	-1.15%
1999-08-04	0	0.870	0.870	0.900	-	-	0	0	-	0.813	0.813	0.841	-	-	0	-	1.16%
1999-08-03	0	0.860	0.840	0.900	-	-	0	0	-	0.804	0.785	0.841	-	-	0	-	0.00%
1999-08-02	0	0.860	0.860	0.910	0.840	0.860	150,000	127,600	0.8507	0.804	0.804	0.851	0.785	0.804	160,435	0.7953	-4.44%
1999-07-30	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1999-07-29	0	0.900	0.860	0.900	-	-	0	0	-	0.841	0.804	0.841	-	-	0	-	0.00%
1999-07-28	0	0.900	-	0.900	0.870	0.900	130,000	116,200	0.8938	0.841	-	0.841	0.813	0.841	139,043	0.8357	1.12%
1999-07-27	0	0.890	0.890	0.900	0.880	0.910	275,000	246,200	0.8953	0.832	0.832	0.841	0.823	0.851	294,130	0.8370	-2.20%
1999-07-26	0	0.910	0.910	0.930	0.910	0.910	25,000	22,750	0.9100	0.851	0.851	0.870	0.851	0.851	26,739	0.8508	-3.19%
1999-07-23	0	0.940	0.900	0.940	-	-	0	0	-	0.879	0.841	0.879	-	-	0	-	0.00%
1999-07-22	0	0.940	0.900	0.950	0.940	0.940	20,000	18,800	0.9400	0.879	0.841	0.888	0.879	0.879	21,391	0.8789	0.00%
1999-07-21	0	0.940	0.910	0.940	0.920	0.940	180,000	167,380	0.9299	0.879	0.851	0.879	0.860	0.879	192,522	0.8694	4.44%
1999-07-20	0	0.900	0.900	0.930	0.900	0.900	565,000	508,500	0.9000	0.841	0.841	0.870	0.841	0.841	604,304	0.8415	0.00%
1999-07-19	0	0.900	0.900	0.920	0.900	0.900	50,000	45,000	0.9000	0.841	0.841	0.860	0.841	0.841	53,478	0.8415	-1.10%
1999-07-16	0	0.910	0.910	0.940	0.900	0.940	245,000	223,950	0.9141	0.851	0.851	0.879	0.841	0.879	262,043	0.8546	-3.19%
1999-07-15	0	0.940	0.920	0.940	0.900	0.980	670,000	628,800	0.9385	0.879	0.860	0.879	0.841	0.916	716,609	0.8775	4.44%
1999-07-14	0	0.900	0.890	0.900	0.890	0.900	510,000	457,000	0.8961	0.841	0.832	0.841	0.832	0.841	545,478	0.8378	-2.17%
1999-07-13	0	0.920	0.910	0.950	0.920	0.920	120,000	110,400	0.9200	0.860	0.851	0.888	0.860	0.860	128,348	0.8602	-2.13%
1999-07-12	0	0.940	0.910	0.980	0.910	0.940	278,000	255,580	0.9194	0.879	0.851	0.916	0.851	0.879	297,339	0.8596	3.30%
1999-07-09	0	0.910	0.910	0.990	0.910	0.940	130,000	119,200	0.9169	0.851	0.851	0.926	0.851	0.879	139,043	0.8573	-3.19%
1999-07-08	0	0.940	0.940	0.990	0.940	0.960	396,000	377,740	0.9539	0.879	0.879	0.926	0.879	0.898	423,548	0.8918	-4.08%
1999-07-07	0	0.980	0.940	1.000	0.960	0.990	1,465,000	1,427,750	0.9746	0.916	0.879	0.935	0.898	0.926	1,566,913	0.9112	-2.00%
1999-07-06	0	1.000	1.000	1.020	0.980	1.010	645,000	646,400	1.0022	0.935	0.935	0.954	0.916	0.944	689,870	0.9370	-1.96%
1999-07-05	0	1.020	0.980	1.020	0.970	1.020	1,951,000	1,950,030	0.9995	0.954	0.916	0.954	0.907	0.954	2,086,722	0.9345	9.68%
1999-07-02	0	0.930	0.910	0.930	0.900	0.930	1,601,000	1,446,510	0.9035	0.870	0.851	0.870	0.841	0.870	1,712,374	0.8447	4.49%
1999-06-30	0	0.890	0.850	0.890	0.850	0.890	490,000	423,000	0.8633	0.832	0.795	0.832	0.795	0.832	524,087	0.8071	2.30%
1999-06-29	0	0.870	0.860	0.870	0.870	0.920	544,000	479,480	0.8814	0.813	0.804	0.813	0.813	0.860	581,843	0.8241	0.00%
1999-06-28	0	0.870	0.850	0.900	0.820	0.870	1,100,000	925,700	0.8415	0.813	0.795	0.841	0.767	0.813	1,176,522	0.7868	6.10%
1999-06-25	0	0.820	0.820	0.840	0.820	0.830	195,000	160,700	0.8241	0.767	0.767	0.785	0.767	0.776	208,565	0.7705	-4.65%
1999-06-24	0	0.860	0.830	0.860	0.830	0.860	1,563,000	1,318,820	0.8438	0.804	0.776	0.804	0.776	0.804	1,671,730	0.7889	4.88%
1999-06-23	0	0.820	0.810	0.830	0.820	0.850	575,000	483,150	0.8403	0.767	0.757	0.776	0.767	0.795	615,000	0.7856	0.00%
1999-06-22	0	0.820	0.820	0.830	0.810	0.850	530,000	437,240	0.8250	0.767	0.767	0.776	0.757	0.795	566,870	0.7713	-5.75%
1999-06-21	0	0.870	0.840	0.870	0.840	0.870	630,000	536,800	0.8521	0.813	0.785	0.813	0.785	0.813	673,826	0.7966	3.57%
1999-06-17	0	0.840	0.830	0.840	0.820	0.850	1,010,000	840,000	0.8317	0.785	0.776	0.785	0.767	0.795	1,080,261	0.7776	0.00%
1999-06-16	0	0.840	0.830	0.850	0.840	0.840	215,000	180,600	0.8400	0.785	0.776	0.795	0.785	0.785	229,957	0.7854	2.44%
1999-06-15	0	0.820	0.820	0.840	0.820	0.850	280,000	234,900	0.8389	0.767	0.767	0.785	0.767	0.795	299,478	0.7844	0.00%
1999-06-14	0	0.820	0.820	0.840	0.820	0.860	130,000	107,600	0.8277	0.767	0.767	0.785	0.767	0.804	139,043	0.7739	-2.38%
1999-06-11	0	0.840	0.840	0.860	0.830	0.860	635,000	532,450	0.8385	0.785	0.785	0.804	0.776	0.804	679,174	0.7840	1.20%
1999-06-10	0	0.830	0.830	0.840	0.820	0.860	2,255,000	1,908,450	0.8463	0.776	0.776	0.785	0.767	0.804	2,411,870	0.7913	1.22%
1999-06-09	0	0.820	0.820	0.830	0.800	0.840	1,270,000	1,048,600	0.8257	0.767	0.767	0.776	0.748	0.785	1,358,348	0.7720	0.00%
1999-06-08	0	0.820	0.810	0.820	0.810	0.830	1,710,000	1,403,000	0.8205	0.767	0.757	0.767	0.757	0.776	1,828,957	0.7671	-2.38%
1999-06-07	0	0.840	0.830	0.850	0.840	0.840	50,000	42,000	0.8400	0.785	0.776	0.795	0.785	0.785	53,478	0.7854	-1.18%
1999-06-04	0	0.850	0.840	0.860	0.850	0.890	3,658,000	3,174,540	0.8678	0.795	0.785	0.804	0.795	0.832	3,912,470	0.8114	-1.16%
1999-06-03	0	0.860	0.850	0.860	0.820	0.860	2,561,000	2,155,500	0.8417	0.804	0.795	0.804	0.767	0.804	2,739,157	0.7869	-1.15%
1999-06-02	0	0.870	0.860	0.870	0.800	0.870	5,586,000	4,711,380	0.8434	0.813	0.804	0.813	0.748	0.813	5,974,591	0.7886	0.00%
1999-06-01	0	0.870	0.860	0.870	0.850	0.910	7,889,000	6,988,050	0.8858	0.813	0.804	0.813	0.795	0.851	8,437,800	0.8282	0.00%
1999-05-31	0	0.870	0.850	0.870	0.800	0.880	7,805,000	6,617,960	0.8479	0.813	0.795	0.813	0.748	0.823	8,347,957	0.7928	8.75%
1999-05-28	0	0.800	0.780	0.800	0.760	0.840	7,474,000	5,968,780	0.7986	0.748	0.729	0.748	0.711	0.785	7,993,930	0.7467	1.27%
1999-05-27	0	0.790	0.780	0.790	0.700	0.790	5,800,000	4,339,340	0.7482	0.739	0.729	0.739	0.654	0.739	6,203,478	0.6995	9.72%
1999-05-26	0	0.720	0.720	0.730	0.690	0.750	4,257,000	3,099,190	0.7280	0.673	0.673	0.683	0.645	0.701	4,553,139	0.6807	0.00%
1999-05-25	0	0.720	0.700	0.720	0.620	0.740	10,737,000	7,428,820	0.6919	0.673	0.654	0.673	0.580	0.692	11,483,922	0.6469	18.03%
1999-05-24	0	0.610	0.610	0.620	0.610	0.610	524,000	319,640	0.6100	0.570	0.570	0.580	0.570	0.570	560,452	0.5703	1.67%
1999-05-21	0	0.600	0.600	0.610	0.600	0.610	1,772,000	1,064,120	0.6005	0.561	0.561	0.570	0.561	0.570	1,895,270	0.5615	0.00%
1999-05-20	0	0.600	0.600	0.610	0.600	0.630	2,735,000	1,678,050	0.6135	0.561	0.561	0.570	0.561	0.589	2,925,261	0.5736	-1.64%
1999-05-19	0	0.610	0.610	0.630	0.580	0.640	5,811,000	3,535,100	0.6083	0.570	0.570	0.589	0.542	0.598	6,215,243	0.5688	3.39%
1999-05-18	0	0.590	0.570	0.600	0.570	0.600	8,580,000	5,039,000	0.5873	0.552	0.533	0.561	0.533	0.561	9,176,870	0.5491	3.51%
1999-05-17	0	0.570	0.560	0.580	0.550	0.580	2,563,000	1,437,180	0.5607	0.533	0.524	0.542	0.514	0.542	2,741,296	0.5243	0.00%
1999-05-14	0	0.570	0.550	0.570	0.560	0.600	1,176,000	668,950	0.5688	0.533	0.514	0.533	0.524	0.561	1,257,809	0.5318	1.79%
1999-05-13	0	0.560	0.550	0.580	0.540	0.590	1,330,000	752,100	0.5655	0.524	0.514	0.542	0.505	0.552	1,422,522	0.5287	1.82%
1999-05-12	0	0.550	0.530	0.550	0.530	0.580	1,064,000	589,850	0.5544	0.514	0.496	0.514	0.496	0.542	1,138,017	0.5183	10.00%
1999-05-11	0	0.500	0.500	0.520	0.500	0.550	1,070,000	555,200	0.5189	0.467	0.467	0.486	0.467	0.514	1,144,435	0.4851	-10.71%
1999-05-10	0	0.560	0.540	0.560	0.520	0.560	1,921,000	1,045,460	0.5442	0.524	0.505	0.524	0.486	0.524	2,054,635	0.5088	0.00%
1999-05-07	0	0.560	0.550	0.570	0.560	0.590	1,264,000	726,780	0.5750	0.524	0.514	0.533	0.524	0.552	1,351,930	0.5376	-5.08%
1999-05-06	0	0.590	0.590	0.600	0.590	0.610	2,500,000	1,499,200	0.5997	0.552	0.552	0.561	0.552	0.570	2,673,913	0.5607	-3.28%
1999-05-05	0	0.610	0.610	0.620	0.600	0.630	2,454,000	1,496,640	0.6099	0.570	0.570	0.580	0.561	0.589	2,624,713	0.5702	-3.17%
1999-05-04	0	0.630	0.630	0.640	0.630	0.660	3,756,000	2,413,000	0.6424	0.589	0.589	0.598	0.589	0.617	4,017,287	0.6007	1.61%
1999-05-03	0	0.620	0.590	0.600	0.600	0.670	6,230,000	3,965,440	0.6365	0.580	0.552	0.561	0.561	0.626	6,663,391	0.5951	5.08%
1999-04-30	0	0.590	0.580	0.600	0.590	0.610	2,831,000	1,695,070	0.5988	0.552	0.542	0.561	0.552	0.570	3,027,939	0.5598	-1.67%
1999-04-29	0	0.600	0.580	0.600	0.570	0.600	2,160,000	1,276,500	0.5910	0.561	0.542	0.561	0.533	0.561	2,310,261	0.5525	5.26%
1999-04-28	0	0.570	0.570	0.600	0.570	0.600	113,104	67,462	0.5965	0.533	0.533	0.561	0.533	0.561	120,972	0.5577	-5.00%
1999-04-27	0	0.600	0.560	0.600	0.600	0.600	410,000	246,000	0.6000	0.561	0.524	0.561	0.561	0.561	438,522	0.5610	0.00%
1999-04-26	0	0.600	0.580	0.600	-	-	0	0	-	0.561	0.542	0.561	-	-	0	-	0.00%
1999-04-23	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-04-22	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-04-21	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-04-20	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-04-19	0	0.600	-	0.600	0.600	0.600	50,000	30,000	0.6000	0.561	-	0.561	0.561	0.561	53,478	0.5610	0.00%
1999-04-16	0	0.600	-	0.600	0.600	0.610	1,200,000	722,000	0.6017	0.561	-	0.561	0.561	0.570	1,283,478	0.5625	0.00%
1999-04-15	0	0.600	-	0.600	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
1999-04-14	0	0.600	-	0.600	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
1999-04-13	0	0.600	-	0.600	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
1999-04-12	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-04-09	0	0.600	-	0.600	0.600	0.600	72,000	43,200	0.6000	0.561	-	0.561	0.561	0.561	77,009	0.5610	0.00%
1999-04-08	0	0.600	-	0.600	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
1999-04-07	0	0.600	-	0.600	-	-	0	0	-	0.561	-	0.561	-	-	0	-	0.00%
1999-04-01	0	0.600	0.580	0.600	-	-	0	0	-	0.561	0.542	0.561	-	-	0	-	0.00%
1999-03-31	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-30	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-29	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-26	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-25	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-24	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-23	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-22	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-19	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-18	0	0.600	0.570	0.600	-	-	0	0	-	0.561	0.533	0.561	-	-	0	-	0.00%
1999-03-17	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-16	0	0.600	0.570	0.600	-	-	0	0	-	0.561	0.533	0.561	-	-	0	-	0.00%
1999-03-15	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-12	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-11	0	0.600	0.560	0.600	-	-	960	576	0.6000	0.561	0.524	0.561	-	-	1,027	0.5610	0.00%
1999-03-10	0	0.600	0.560	0.600	0.600	0.600	10,000	6,000	0.6000	0.561	0.524	0.561	0.561	0.561	10,696	0.5610	0.00%
1999-03-09	0	0.600	0.590	0.600	-	-	0	0	-	0.561	0.552	0.561	-	-	0	-	0.00%
1999-03-08	0	0.600	0.560	0.600	-	-	0	0	-	0.561	0.524	0.561	-	-	0	-	0.00%
1999-03-05	0	0.600	0.560	0.600	0.600	0.600	100,000	60,000	0.6000	0.561	0.524	0.561	0.561	0.561	106,957	0.5610	5.26%
1999-03-04	0	0.570	0.540	-	0.510	0.570	45,000	24,870	0.5527	0.533	0.505	-	0.477	0.533	48,130	0.5167	11.76%
1999-03-03	0	0.510	0.510	-	0.510	0.510	19,360	9,863	0.5095	0.477	0.477	-	0.477	0.477	20,707	0.4763	-5.56%
1999-03-02	0	0.540	0.500	-	-	-	0	0	-	0.505	0.467	-	-	-	0	-	0.00%
1999-03-01	0	0.540	0.500	-	-	-	0	0	-	0.505	0.467	-	-	-	0	-	0.00%
1999-02-26	0	0.540	0.540	0.600	-	-	0	0	-	0.505	0.505	0.561	-	-	0	-	0.00%
1999-02-25	0	0.540	0.540	0.600	0.530	0.590	104,000	55,280	0.5315	0.505	0.505	0.561	0.496	0.552	111,235	0.4970	-5.26%
1999-02-24	0	0.570	0.550	0.600	0.540	0.570	205,000	114,700	0.5595	0.533	0.514	0.561	0.505	0.533	219,261	0.5231	7.55%
1999-02-23	0	0.530	0.530	-	-	-	0	0	-	0.496	0.496	-	-	-	0	-	6.00%
1999-02-22	0	0.500	0.500	0.600	0.500	0.500	115,000	57,500	0.5000	0.467	0.467	0.561	0.467	0.467	123,000	0.4675	-15.25%
1999-02-19	0	0.590	-	0.600	0.590	0.590	20,000	11,800	0.5900	0.552	-	0.561	0.552	0.552	21,391	0.5516	-7.81%
1999-02-15	0	0.640	-	0.640	-	-	0	0	-	0.598	-	0.598	-	-	0	-	0.00%
1999-02-12	0	0.640	0.600	0.640	-	-	0	0	-	0.598	0.561	0.598	-	-	0	-	0.00%
1999-02-11	0	0.640	-	0.640	-	-	0	0	-	0.598	-	0.598	-	-	0	-	0.00%
1999-02-10	0	0.640	-	0.640	-	-	0	0	-	0.598	-	0.598	-	-	0	-	0.00%
1999-02-09	0	0.640	-	0.640	-	-	0	0	-	0.598	-	0.598	-	-	0	-	0.00%
1999-02-08	0	0.640	-	0.640	-	-	0	0	-	0.598	-	0.598	-	-	0	-	-7.25%
1999-02-05	0	0.690	-	0.690	-	-	0	0	-	0.645	-	0.645	-	-	0	-	0.00%
1999-02-04	0	0.690	-	0.690	-	-	0	0	-	0.645	-	0.645	-	-	0	-	-4.17%
1999-02-03	0	0.720	-	0.720	-	-	0	0	-	0.673	-	0.673	-	-	0	-	0.00%
1999-02-02	0	0.720	-	0.720	-	-	0	0	-	0.673	-	0.673	-	-	0	-	0.00%
1999-02-01	0	0.720	-	0.720	-	-	0	0	-	0.673	-	0.673	-	-	0	-	0.00%
1999-01-29	0	0.720	-	0.720	-	-	0	0	-	0.673	-	0.673	-	-	0	-	0.00%
1999-01-28	0	0.720	-	0.720	-	-	0	0	-	0.673	-	0.673	-	-	0	-	0.00%
1999-01-27	0	0.720	-	0.720	-	-	0	0	-	0.673	-	0.673	-	-	0	-	-1.37%
1999-01-26	0	0.730	-	0.730	-	-	0	0	-	0.683	-	0.683	-	-	0	-	-1.35%
1999-01-25	0	0.740	-	0.740	-	-	0	0	-	0.692	-	0.692	-	-	0	-	-1.33%
1999-01-22	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
1999-01-21	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
1999-01-20	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
1999-01-19	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
1999-01-18	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
1999-01-15	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-01-14	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-01-13	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-01-12	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-01-11	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-01-08	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-01-07	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-01-06	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-01-05	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1999-01-04	0	0.750	-	-	-	-	0	0	-	0.701	-	-	-	-	0	-	0.00%
1998-12-31	0	0.750	-	0.780	-	-	0	0	-	0.701	-	0.729	-	-	0	-	0.00%
1998-12-30	0	0.750	0.670	0.780	-	-	0	0	-	0.701	0.626	0.729	-	-	0	-	0.00%
1998-12-29	0	0.750	-	0.750	-	-	0	0	-	0.701	-	0.701	-	-	0	-	0.00%
1998-12-28	0	0.750	-	0.780	0.750	0.770	250,000	190,500	0.7620	0.701	-	0.729	0.701	0.720	267,391	0.7124	-5.06%
1998-12-24	0	0.790	0.780	0.800	-	-	0	0	-	0.739	0.729	0.748	-	-	0	-	0.00%
1998-12-23	0	0.790	0.750	0.790	-	-	0	0	-	0.739	0.701	0.739	-	-	0	-	-7.06%
1998-12-22	0	0.850	-	0.850	-	-	0	0	-	0.795	-	0.795	-	-	0	-	0.00%
1998-12-21	0	0.850	-	0.850	-	-	0	0	-	0.795	-	0.795	-	-	0	-	0.00%
1998-12-18	0	0.850	0.770	0.850	-	-	0	0	-	0.795	0.720	0.795	-	-	0	-	0.00%
1998-12-17	0	0.850	-	0.850	-	-	930	791	0.8505	0.795	-	0.795	-	-	995	0.7952	0.00%
1998-12-16	0	0.850	-	0.900	-	-	0	0	-	0.795	-	0.841	-	-	0	-	0.00%
1998-12-15	0	0.850	-	0.900	-	-	0	0	-	0.795	-	0.841	-	-	0	-	0.00%
1998-12-14	0	0.850	-	0.900	-	-	0	0	-	0.795	-	0.841	-	-	0	-	0.00%
1998-12-11	0	0.850	-	0.900	-	-	0	0	-	0.795	-	0.841	-	-	0	-	0.00%
1998-12-10	0	0.850	-	0.900	-	-	0	0	-	0.795	-	0.841	-	-	0	-	0.00%
1998-12-09	0	0.850	-	0.900	-	-	0	0	-	0.795	-	0.841	-	-	0	-	0.00%
1998-12-08	0	0.850	-	0.900	-	-	0	0	-	0.795	-	0.841	-	-	0	-	0.00%
1998-12-07	0	0.850	-	0.850	-	-	0	0	-	0.795	-	0.795	-	-	0	-	0.00%
1998-12-04	0	0.850	-	0.850	-	-	0	0	-	0.795	-	0.795	-	-	0	-	0.00%
1998-12-03	0	0.850	-	0.850	-	-	0	0	-	0.795	-	0.795	-	-	0	-	0.00%
1998-12-02	0	0.850	-	0.850	-	-	0	0	-	0.795	-	0.795	-	-	0	-	0.00%
1998-12-01	0	0.850	-	0.900	-	-	0	0	-	0.795	-	0.841	-	-	0	-	0.00%
1998-11-30	0	0.850	0.770	0.860	-	-	0	0	-	0.795	0.720	0.804	-	-	0	-	0.00%
1998-11-27	0	0.850	0.770	0.900	0.850	0.850	10,000	8,500	0.8500	0.795	0.720	0.841	0.795	0.795	10,696	0.7947	0.00%
1998-11-26	0	0.850	0.770	0.900	-	-	0	0	-	0.795	0.720	0.841	-	-	0	-	0.00%
1998-11-25	0	0.850	-	0.900	-	-	0	0	-	0.795	-	0.841	-	-	0	-	0.00%
1998-11-24	0	0.850	-	0.900	-	-	0	0	-	0.795	-	0.841	-	-	0	-	0.00%
1998-11-23	0	0.850	-	0.900	-	-	0	0	-	0.795	-	0.841	-	-	0	-	0.00%
1998-11-20	0	0.850	0.850	0.900	-	-	0	0	-	0.795	0.795	0.841	-	-	0	-	0.00%
1998-11-19	0	0.850	0.850	0.900	-	-	0	0	-	0.795	0.795	0.841	-	-	0	-	2.41%
1998-11-18	0	0.830	-	0.900	-	-	0	0	-	0.776	-	0.841	-	-	0	-	0.00%
1998-11-17	0	0.830	0.830	0.900	-	-	0	0	-	0.776	0.776	0.841	-	-	0	-	1.22%
1998-11-16	0	0.820	0.820	0.900	-	-	0	0	-	0.767	0.767	0.841	-	-	0	-	0.00%
1998-11-13	0	0.820	0.810	0.900	-	-	0	0	-	0.767	0.757	0.841	-	-	0	-	0.00%
1998-11-12	0	0.820	0.770	0.900	-	-	0	0	-	0.767	0.720	0.841	-	-	0	-	0.00%
1998-11-11	0	0.820	0.790	0.900	-	-	0	0	-	0.767	0.739	0.841	-	-	0	-	0.00%
1998-11-10	0	0.820	0.780	0.900	-	-	0	0	-	0.767	0.729	0.841	-	-	0	-	0.00%
1998-11-09	0	0.820	0.780	0.900	-	-	0	0	-	0.767	0.729	0.841	-	-	0	-	0.00%
1998-11-06	0	0.820	0.780	0.900	-	-	0	0	-	0.767	0.729	0.841	-	-	0	-	0.00%
1998-11-05	0	0.820	0.820	0.880	0.820	0.860	177,000	147,140	0.8313	0.767	0.767	0.823	0.767	0.804	189,313	0.7772	-8.89%
1998-11-04	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-11-03	0	0.900	-	0.900	-	-	97,000	87,300	0.9000	0.841	-	0.841	-	-	103,748	0.8415	0.00%
1998-11-02	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-30	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-29	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-27	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-26	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-23	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-22	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-21	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-20	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-19	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-16	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-15	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-14	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-13	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-12	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-09	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-08	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-07	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-10-05	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-30	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-29	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-28	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-25	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-24	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-23	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-22	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-21	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-18	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-17	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-16	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-09-15	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-09-14	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-09-11	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-09-10	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-09-09	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-09-08	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-09-07	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-09-04	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-09-03	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-09-02	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-09-01	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-08-31	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-08-28	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-08-27	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-08-26	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-08-25	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-08-24	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-08-21	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-08-20	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-08-19	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-08-18	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-08-14	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-08-13	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-08-12	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-08-11	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-08-10	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-08-07	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-08-06	0	0.900	-	-	-	-	0	0	-	0.841	-	-	-	-	0	-	0.00%
1998-08-05	0	0.900	-	0.910	-	-	0	0	-	0.841	-	0.851	-	-	0	-	0.00%
1998-08-04	0	0.900	0.800	0.900	-	-	0	0	-	0.841	0.748	0.841	-	-	0	-	0.00%
1998-08-03	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-07-31	0	0.900	0.870	-	0.900	0.900	3,500,000	3,150,000	0.9000	0.841	0.813	-	0.841	0.841	3,743,478	0.8415	0.00%
1998-07-30	0	0.900	0.900	-	-	-	0	0	-	0.841	0.841	-	-	-	0	-	0.00%
1998-07-29	0	0.900	0.900	-	-	-	0	0	-	0.841	0.841	-	-	-	0	-	0.00%
1998-07-28	0	0.900	0.900	-	-	-	0	0	-	0.841	0.841	-	-	-	0	-	0.00%
1998-07-27	0	0.900	0.900	-	-	-	0	0	-	0.841	0.841	-	-	-	0	-	0.00%
1998-07-24	0	0.900	0.900	-	-	-	0	0	-	0.841	0.841	-	-	-	0	-	0.00%
1998-07-23	0	0.900	0.900	-	-	-	0	0	-	0.841	0.841	-	-	-	0	-	0.00%
1998-07-22	0	0.900	0.900	-	-	-	15,000	13,500	0.9000	0.841	0.841	-	-	-	16,043	0.8415	0.00%
1998-07-21	0	0.900	0.900	-	-	-	0	0	-	0.841	0.841	-	-	-	0	-	0.00%
1998-07-20	0	0.900	0.900	-	-	-	0	0	-	0.841	0.841	-	-	-	0	-	0.00%
1998-07-17	0	0.900	0.900	-	0.900	0.900	130,000	117,000	0.9000	0.841	0.841	-	0.841	0.841	139,043	0.8415	0.00%
1998-07-16	0	0.900	0.880	-	0.900	0.900	432,000	388,800	0.9000	0.841	0.823	-	0.841	0.841	462,052	0.8415	0.00%
1998-07-15	0	0.900	0.900	0.920	0.900	0.900	200,000	180,000	0.9000	0.841	0.841	0.860	0.841	0.841	213,913	0.8415	5.88%
1998-07-14	0	0.850	0.850	0.900	-	-	0	0	-	0.795	0.795	0.841	-	-	0	-	1.19%
1998-07-13	0	0.840	0.840	0.900	-	-	0	0	-	0.785	0.785	0.841	-	-	0	-	0.00%
1998-07-10	0	0.840	0.840	0.900	-	-	0	0	-	0.785	0.785	0.841	-	-	0	-	0.00%
1998-07-09	0	0.840	0.840	0.900	-	-	0	0	-	0.785	0.785	0.841	-	-	0	-	0.00%
1998-07-08	0	0.840	0.840	0.900	-	-	0	0	-	0.785	0.785	0.841	-	-	0	-	0.00%
1998-07-07	0	0.840	0.840	-	-	-	0	0	-	0.785	0.785	-	-	-	0	-	2.44%
1998-07-06	0	0.820	0.820	-	0.820	0.820	202,000	165,640	0.8200	0.767	0.767	-	0.767	0.767	216,052	0.7667	0.00%
1998-07-03	0	0.820	0.810	0.830	0.810	0.830	140,000	114,860	0.8204	0.767	0.757	0.776	0.757	0.776	149,739	0.7671	-2.38%
1998-07-02	0	0.840	0.840	0.870	0.840	0.890	98,000	85,320	0.8706	0.785	0.785	0.813	0.785	0.832	104,817	0.8140	-4.55%
1998-06-30	0	0.880	0.840	0.880	-	-	0	0	-	0.823	0.785	0.823	-	-	0	-	0.00%
1998-06-29	0	0.880	-	0.880	-	-	0	0	-	0.823	-	0.823	-	-	0	-	0.00%
1998-06-26	0	0.880	-	0.880	-	-	0	0	-	0.823	-	0.823	-	-	0	-	-2.22%
1998-06-25	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-06-24	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-06-23	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-06-22	0	0.900	-	0.950	-	-	0	0	-	0.841	-	0.888	-	-	0	-	0.00%
1998-06-19	0	0.900	-	0.900	-	-	0	0	-	0.841	-	0.841	-	-	0	-	0.00%
1998-06-18	0	0.900	0.800	0.900	-	-	4,761,400	3,809,120	0.8000	0.841	0.748	0.841	-	-	5,092,628	0.7480	0.00%
1998-06-17	0	0.900	0.800	0.900	0.900	0.900	5,000	4,500	0.9000	0.841	0.748	0.841	0.841	0.841	5,348	0.8415	-5.26%
1998-06-16	0	0.950	-	0.950	-	-	0	0	-	0.888	-	0.888	-	-	0	-	-5.00%
1998-06-15	0	1.000	-	1.000	-	-	0	0	-	0.935	-	0.935	-	-	0	-	0.00%
1998-06-12	0	1.000	-	1.000	1.000	1.000	8,000	8,000	1.0000	0.935	-	0.935	0.935	0.935	8,557	0.9350	-1.96%
1998-06-11	0	1.020	-	1.050	-	-	0	0	-	0.954	-	0.982	-	-	0	-	-0.00%
1998-06-10	0	1.100	-	1.100	1.100	1.100	2,000	2,200	1.1000	0.954	-	0.954	0.954	0.954	2,307	0.9537	0.00%
1998-06-09	0	1.100	-	1.100	1.100	1.100	10,000	11,000	1.1000	0.954	-	0.954	0.954	0.954	11,535	0.9537	0.00%
1998-06-08	0	1.100	-	1.100	-	-	0	0	-	0.954	-	0.954	-	-	0	-	0.00%
1998-06-05	0	1.100	-	1.100	-	-	0	0	-	0.954	-	0.954	-	-	0	-	0.00%
1998-06-04	0	1.100	-	1.100	1.160	1.160	2,000	2,320	1.1600	0.954	-	0.954	1.006	1.006	2,307	1.0057	-5.17%
1998-06-03	0	1.160	1.100	1.160	-	-	0	0	-	1.006	0.954	1.006	-	-	0	-	-3.33%
1998-06-02	0	1.200	1.100	1.200	1.200	1.250	105,000	131,000	1.2476	1.040	0.954	1.040	1.040	1.084	121,113	1.0816	-7.69%
1998-06-01	0	1.300	-	1.300	-	-	0	0	-	1.127	-	1.127	-	-	0	-	0.00%
1998-05-29	0	1.300	-	1.300	-	-	0	0	-	1.127	-	1.127	-	-	0	-	-5.11%
1998-05-28	0	1.370	-	1.370	1.380	1.380	1,000	1,380	1.3800	1.188	-	1.188	1.196	1.196	1,153	1.1964	-0.72%
1998-05-27	0	1.380	-	1.380	-	-	0	0	-	1.196	-	1.196	-	-	0	-	-0.72%
1998-05-26	0	1.390	-	1.390	-	-	10,000,000	13,800,000	1.3800	1.205	-	1.205	-	-	11,534,527	1.1964	-0.71%
1998-05-25	0	1.400	-	1.430	-	-	0	0	-	1.214	-	1.240	-	-	0	-	0.00%
1998-05-22	0	1.400	1.300	1.400	-	-	0	0	-	1.214	1.127	1.214	-	-	0	-	-5.41%
1998-05-21	0	1.480	-	1.480	-	-	0	0	-	1.283	-	1.283	-	-	0	-	0.00%
1998-05-20	0	1.480	-	1.480	-	-	0	0	-	1.283	-	1.283	-	-	0	-	0.00%
1998-05-19	0	1.480	-	1.480	-	-	0	0	-	1.283	-	1.283	-	-	0	-	0.00%
1998-05-18	0	1.480	-	1.480	-	-	0	0	-	1.283	-	1.283	-	-	0	-	-0.67%
1998-05-15	0	1.490	-	1.490	-	-	0	0	-	1.292	-	1.292	-	-	0	-	0.00%
1998-05-14	0	1.490	-	1.490	1.490	1.490	1,000	1,490	1.4900	1.292	-	1.292	1.292	1.292	1,153	1.2918	0.00%
1998-05-13	0	1.490	-	1.490	-	-	0	0	-	1.292	-	1.292	-	-	0	-	0.00%
1998-05-12	0	1.490	-	1.490	-	-	0	0	-	1.292	-	1.292	-	-	0	-	-0.67%
1998-05-11	0	1.500	1.460	1.500	1.500	1.500	60,000	90,000	1.5000	1.300	1.266	1.300	1.300	1.300	69,207	1.3004	0.00%
1998-05-08	0	1.500	-	1.500	-	-	0	0	-	1.300	-	1.300	-	-	0	-	-15.25%
1998-05-07	0	1.770	-	1.770	-	-	0	0	-	1.535	-	1.535	-	-	0	-	0.00%
1998-05-06	0	1.770	-	1.770	-	-	0	0	-	1.535	-	1.535	-	-	0	-	0.00%
1998-05-05	0	1.770	-	1.770	-	-	0	0	-	1.535	-	1.535	-	-	0	-	0.00%
1998-05-04	0	1.770	-	1.770	-	-	0	0	-	1.535	-	1.535	-	-	0	-	0.00%
1998-05-01	0	1.770	-	1.770	-	-	0	0	-	1.535	-	1.535	-	-	0	-	0.00%
1998-04-30	0	1.770	-	1.770	-	-	0	0	-	1.535	-	1.535	-	-	0	-	0.00%
1998-04-29	0	1.770	-	1.770	-	-	0	0	-	1.535	-	1.535	-	-	0	-	0.00%
1998-04-28	0	1.770	-	1.770	-	-	0	0	-	1.535	-	1.535	-	-	0	-	-0.56%
1998-04-27	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-24	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-23	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-22	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-21	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-20	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-17	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-16	0	1.780	-	1.780	-	-	2,802,000	4,987,560	1.7800	1.543	-	1.543	-	-	3,231,974	1.5432	0.00%
1998-04-15	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-14	0	1.780	-	1.780	1.740	1.780	14,000	24,880	1.7771	1.543	-	1.543	1.509	1.543	16,148	1.5407	0.00%
1998-04-09	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-08	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-07	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-03	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-02	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-04-01	0	1.780	-	1.780	1.780	1.780	420,000	747,600	1.7800	1.543	-	1.543	1.543	1.543	484,450	1.5432	0.00%
1998-03-31	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-03-30	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-03-27	0	1.780	-	1.780	1.780	1.780	1,000	1,780	1.7800	1.543	-	1.543	1.543	1.543	1,153	1.5432	0.00%
1998-03-26	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-03-25	0	1.780	-	-	-	-	0	0	-	1.543	-	-	-	-	0	-	0.00%
1998-03-24	0	1.780	-	-	-	-	0	0	-	1.543	-	-	-	-	0	-	0.00%
1998-03-23	0	1.780	-	-	-	-	0	0	-	1.543	-	-	-	-	0	-	0.00%
1998-03-20	0	1.780	-	1.800	-	-	0	0	-	1.543	-	1.561	-	-	0	-	0.00%
1998-03-19	0	1.780	-	1.780	-	-	0	0	-	1.543	-	1.543	-	-	0	-	0.00%
1998-03-18	0	1.780	-	-	-	-	0	0	-	1.543	-	-	-	-	0	-	0.00%
1998-03-17	0	1.780	-	1.820	-	-	1	2	2.0000	1.543	-	1.578	-	-	1	1.7339	0.00%
1998-03-16	0	1.780	-	1.780	1.780	1.780	1,000	1,780	1.7800	1.543	-	1.543	1.543	1.543	1,153	1.5432	-0.56%
1998-03-13	0	1.790	1.790	1.820	-	-	0	0	-	1.552	1.552	1.578	-	-	0	-	0.00%
1998-03-12	0	1.790	-	1.790	1.800	1.800	1,000	1,800	1.8000	1.552	-	1.552	1.561	1.561	1,153	1.5605	-0.56%
1998-03-11	0	1.800	-	1.800	-	-	0	0	-	1.561	-	1.561	-	-	0	-	0.00%
1998-03-10	0	1.800	-	1.800	-	-	0	0	-	1.561	-	1.561	-	-	0	-	0.00%
1998-03-09	0	1.800	-	1.800	-	-	0	0	-	1.561	-	1.561	-	-	0	-	0.00%
1998-03-06	0	1.800	-	1.800	-	-	0	0	-	1.561	-	1.561	-	-	0	-	0.00%
1998-03-05	0	1.800	-	1.800	1.800	1.800	1,000	1,800	1.8000	1.561	-	1.561	1.561	1.561	1,153	1.5605	0.00%
1998-03-04	0	1.800	-	-	-	-	0	0	-	1.561	-	-	-	-	0	-	0.00%
1998-03-03	0	1.800	-	-	-	-	0	0	-	1.561	-	-	-	-	0	-	0.00%
1998-03-02	0	1.800	-	-	-	-	0	0	-	1.561	-	-	-	-	0	-	0.00%
1998-02-27	0	1.800	-	-	-	-	0	0	-	1.561	-	-	-	-	0	-	0.00%
1998-02-26	0	1.800	-	-	-	-	0	0	-	1.561	-	-	-	-	0	-	0.00%
1998-02-25	0	1.800	-	-	-	-	0	0	-	1.561	-	-	-	-	0	-	0.00%
1998-02-24	0	1.800	-	1.900	-	-	0	0	-	1.561	-	1.647	-	-	0	-	0.00%
1998-02-23	0	1.800	-	1.900	-	-	0	0	-	1.561	-	1.647	-	-	0	-	0.00%
1998-02-20	0	1.800	-	1.900	-	-	0	0	-	1.561	-	1.647	-	-	0	-	0.00%
1998-02-19	0	1.800	-	1.900	-	-	0	0	-	1.561	-	1.647	-	-	0	-	0.00%
1998-02-18	0	1.800	-	1.900	-	-	0	0	-	1.561	-	1.647	-	-	0	-	0.00%
1998-02-17	0	1.800	-	1.900	1.800	1.800	60,000	108,000	1.8000	1.561	-	1.647	1.561	1.561	69,207	1.5605	-5.26%
1998-02-16	0	1.900	-	1.900	-	-	0	0	-	1.647	-	1.647	-	-	0	-	0.00%
1998-02-13	0	1.900	-	1.900	-	-	0	0	-	1.647	-	1.647	-	-	0	-	0.00%
1998-02-12	0	1.900	1.800	1.910	1.900	1.900	360,000	684,000	1.9000	1.647	1.561	1.656	1.647	1.647	415,243	1.6472	5.56%
1998-02-11	0	1.800	1.800	1.900	1.800	1.800	10,000	18,000	1.8000	1.561	1.561	1.647	1.561	1.561	11,535	1.5605	-5.26%
1998-02-10	0	1.900	1.800	1.900	1.900	1.900	5,000	9,500	1.9000	1.647	1.561	1.647	1.647	1.647	5,767	1.6472	1.06%
1998-02-09	0	1.880	1.800	1.880	1.800	1.880	50,000	91,150	1.8230	1.630	1.561	1.630	1.561	1.630	57,673	1.5805	5.62%
1998-02-06	0	1.780	1.780	-	-	-	0	0	-	1.543	1.543	-	-	-	0	-	2.30%
1998-02-05	0	1.740	1.740	-	-	-	0	0	-	1.509	1.509	-	-	-	0	-	2.35%
1998-02-04	0	1.700	1.700	-	1.370	1.700	49,680	76,588	1.5416	1.474	1.474	-	1.188	1.474	57,304	1.3365	6.25%
1998-02-03	0	1.600	1.600	-	1.600	1.600	4,000	6,400	1.6000	1.387	1.387	-	1.387	1.387	4,614	1.3871	0.00%
1998-02-02	0	1.600	-	1.600	-	-	0	0	-	1.387	-	1.387	-	-	0	-	0.00%
1998-01-27	0	1.600	-	-	-	-	0	0	-	1.387	-	-	-	-	0	-	0.00%
1998-01-26	0	1.600	-	1.600	-	-	0	0	-	1.387	-	1.387	-	-	0	-	0.00%
1998-01-23	0	1.600	-	1.600	-	-	0	0	-	1.387	-	1.387	-	-	0	-	-2.44%
1998-01-22	0	1.640	-	-	1.640	1.720	70,000	118,160	1.6880	1.422	-	-	1.422	1.491	80,742	1.4634	-3.53%
1998-01-21	0	1.700	-	1.700	-	-	25,000	42,500	1.7000	1.474	-	1.474	-	-	28,836	1.4738	0.00%
1998-01-20	0	1.700	-	-	-	-	0	0	-	1.474	-	-	-	-	0	-	0.00%
1998-01-19	0	1.700	-	-	-	-	0	0	-	1.474	-	-	-	-	0	-	0.00%
1998-01-16	0	1.700	-	1.700	-	-	0	0	-	1.474	-	1.474	-	-	0	-	-14.57%
1998-01-15	0	1.990	-	-	-	-	0	0	-	1.725	-	-	-	-	0	-	0.00%
1998-01-14	0	1.990	-	-	-	-	0	0	-	1.725	-	-	-	-	0	-	0.00%
1998-01-13	0	1.990	-	1.990	-	-	0	0	-	1.725	-	1.725	-	-	0	-	-0.50%
1998-01-12	0	2.000	-	-	-	-	100,000	200,000	2.0000	1.734	-	-	-	-	115,345	1.7339	0.00%
1998-01-09	0	2.000	-	-	-	-	0	0	-	1.734	-	-	-	-	0	-	0.00%
1998-01-08	0	2.000	-	-	-	-	0	0	-	1.734	-	-	-	-	0	-	0.00%
1998-01-07	0	2.000	-	-	-	-	0	0	-	1.734	-	-	-	-	0	-	0.00%
1998-01-06	0	2.000	-	-	-	-	0	0	-	1.734	-	-	-	-	0	-	0.00%
1998-01-05	0	2.000	1.980	2.000	-	-	0	0	-	1.734	1.717	1.734	-	-	0	-	0.00%
1998-01-02	0	2.000	-	-	-	-	0	0	-	1.734	-	-	-	-	0	-	0.00%
1997-12-31	0	2.000	-	-	-	-	0	0	-	1.734	-	-	-	-	0	-	0.00%
1997-12-30	0	2.000	-	2.000	-	-	0	0	-	1.734	-	1.734	-	-	0	-	0.00%
1997-12-29	0	2.000	-	2.000	2.000	2.000	323,000	646,000	2.0000	1.734	-	1.734	1.734	1.734	372,565	1.7339	0.00%
1997-12-24	0	2.000	1.960	2.000	2.000	2.000	600,000	1,200,000	2.0000	1.734	1.699	1.734	1.734	1.734	692,072	1.7339	0.00%
1997-12-23	0	2.000	1.980	2.025	2.000	2.000	500,000	1,000,000	2.0000	1.734	1.717	1.756	1.734	1.734	576,726	1.7339	0.00%
1997-12-22	0	2.000	1.920	2.000	-	-	0	0	-	1.734	1.665	1.734	-	-	0	-	0.00%
1997-12-19	0	2.000	1.920	-	-	-	0	0	-	1.734	1.665	-	-	-	0	-	0.00%
1997-12-18	0	2.000	2.000	2.050	2.000	2.100	1,752,000	3,526,500	2.0128	1.734	1.734	1.777	1.734	1.821	2,020,849	1.7451	-9.09%
1997-12-17	0	2.200	-	2.200	-	-	0	0	-	1.907	-	1.907	-	-	0	-	-6.38%
1997-12-16	0	2.350	-	-	-	-	0	0	-	2.037	-	-	-	-	0	-	0.00%
1997-12-15	0	2.350	-	-	-	-	0	0	-	2.037	-	-	-	-	0	-	0.00%
1997-12-12	0	2.350	-	2.750	2.350	2.350	4,000	9,400	2.3500	2.037	-	2.384	2.037	2.037	4,614	2.0374	-6.00%
1997-12-11	0	2.500	-	2.750	-	-	0	0	-	2.167	-	2.384	-	-	0	-	0.00%
1997-12-10	0	2.500	-	2.750	-	-	0	0	-	2.167	-	2.384	-	-	0	-	0.00%
1997-12-09	0	2.500	-	2.750	-	-	0	0	-	2.167	-	2.384	-	-	0	-	0.00%
1997-12-08	0	2.500	-	2.750	-	-	0	0	-	2.167	-	2.384	-	-	0	-	0.00%
1997-12-05	0	2.500	-	2.750	-	-	0	0	-	2.167	-	2.384	-	-	0	-	0.00%
1997-12-04	0	2.500	-	2.750	-	-	0	0	-	2.167	-	2.384	-	-	0	-	0.00%
1997-12-03	0	2.500	-	2.500	-	-	0	0	-	2.167	-	2.167	-	-	0	-	-12.28%
1997-12-02	0	2.850	-	2.850	-	-	0	0	-	2.471	-	2.471	-	-	0	-	-3.39%
1997-12-01	0	2.950	-	2.950	-	-	600	1,590	2.6500	2.558	-	2.558	-	-	692	2.2975	0.00%
1997-11-28	0	2.950	-	2.950	-	-	0	0	-	2.558	-	2.558	-	-	0	-	0.00%
1997-11-27	0	2.950	-	2.950	-	-	0	0	-	2.558	-	2.558	-	-	0	-	0.00%
1997-11-26	0	2.950	-	2.950	-	-	0	0	-	2.558	-	2.558	-	-	0	-	0.00%
1997-11-25	0	2.950	-	2.950	-	-	0	0	-	2.558	-	2.558	-	-	0	-	0.00%
1997-11-24	0	2.950	-	2.950	-	-	0	0	-	2.558	-	2.558	-	-	0	-	0.00%
1997-11-21	0	2.950	-	2.950	-	-	0	0	-	2.558	-	2.558	-	-	0	-	-0.84%
1997-11-20	0	2.975	-	2.975	-	-	0	0	-	2.579	-	2.579	-	-	0	-	0.00%
1997-11-19	0	2.975	-	2.975	-	-	0	0	-	2.579	-	2.579	-	-	0	-	-0.83%
1997-11-18	0	3.000	-	3.000	-	-	0	0	-	2.601	-	2.601	-	-	0	-	0.00%
1997-11-17	0	3.000	-	3.000	3.000	3.000	4,000	12,000	3.0000	2.601	-	2.601	2.601	2.601	4,614	2.6009	-3.23%
1997-11-14	0	3.100	-	3.100	-	-	0	0	-	2.688	-	2.688	-	-	0	-	0.00%
1997-11-13	0	3.100	-	3.100	-	-	0	0	-	2.688	-	2.688	-	-	0	-	0.00%
1997-11-12	0	3.100	-	3.100	-	-	0	0	-	2.688	-	2.688	-	-	0	-	0.00%
1997-11-11	0	3.100	-	3.200	3.100	3.100	4,000	12,400	3.1000	2.688	-	2.774	2.688	2.688	4,614	2.6876	-3.13%
1997-11-10	0	3.200	-	3.200	3.250	3.250	4,000	13,000	3.2500	2.774	-	2.774	2.818	2.818	4,614	2.8176	-1.54%
1997-11-07	0	3.250	-	3.250	-	-	0	0	-	2.818	-	2.818	-	-	0	-	-2.99%
1997-11-06	0	3.350	-	3.400	-	-	0	0	-	2.904	-	2.948	-	-	0	-	0.00%
1997-11-05	0	3.350	-	3.450	-	-	0	0	-	2.904	-	2.991	-	-	0	-	0.00%
1997-11-04	0	3.350	-	3.350	-	-	0	0	-	2.904	-	2.904	-	-	0	-	0.00%
1997-11-03	0	3.350	-	3.450	-	-	0	0	-	2.904	-	2.991	-	-	0	-	0.00%
1997-10-31	0	3.350	-	3.350	-	-	0	0	-	2.904	-	2.904	-	-	0	-	0.00%
1997-10-30	0	3.350	-	3.350	-	-	0	0	-	2.904	-	2.904	-	-	0	-	0.00%
1997-10-29	0	3.350	-	3.400	-	-	0	0	-	2.904	-	2.948	-	-	0	-	0.00%
1997-10-28	0	3.350	-	3.350	-	-	0	0	-	2.904	-	2.904	-	-	0	-	-1.47%
1997-10-27	0	3.400	-	3.400	-	-	0	0	-	2.948	-	2.948	-	-	0	-	0.00%
1997-10-24	0	3.400	-	3.400	-	-	0	0	-	2.948	-	2.948	-	-	0	-	0.00%
1997-10-23	0	3.400	-	3.400	-	-	0	0	-	2.948	-	2.948	-	-	0	-	0.00%
1997-10-22	0	3.400	-	3.400	-	-	0	0	-	2.948	-	2.948	-	-	0	-	-1.45%
1997-10-21	0	3.450	-	3.700	3.400	3.600	146,000	513,200	3.5151	2.991	-	3.208	2.948	3.121	168,404	3.0474	-6.63%
1997-10-20	0	3.695	3.600	3.775	-	-	0	0	-	3.203	3.121	3.273	-	-	0	-	0.00%
1997-10-17	0	3.695	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-10-16	0	3.695	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-10-15	0	3.695	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-10-14	0	3.695	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-10-13	0	3.695	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-10-09	0	3.695	-	3.700	-	-	0	0	-	3.203	-	3.208	-	-	0	-	0.00%
1997-10-08	0	3.695	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-10-07	0	3.695	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-10-06	0	3.695	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-10-03	0	3.695	-	3.700	-	-	0	0	-	3.203	-	3.208	-	-	0	-	-0.00%
1997-09-30	0	3.775	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-09-29	0	3.775	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-09-26	0	3.775	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-09-25	0	3.775	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-09-24	0	3.775	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-09-23	0	3.775	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-09-22	0	3.775	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-09-19	0	3.775	-	-	-	-	0	0	-	3.203	-	-	-	-	0	-	0.00%
1997-09-18	0	3.775	-	3.775	-	-	0	0	-	3.203	-	3.203	-	-	0	-	0.00%
1997-09-16	0	3.775	-	-	3.775	3.775	10,000	37,750	3.7750	3.203	-	-	3.203	3.203	11,784	3.2034	0.00%
1997-09-15	0	3.775	-	3.775	3.800	3.800	10,000	38,000	3.8000	3.203	-	3.203	3.225	3.225	11,784	3.2246	-0.66%
1997-09-12	0	3.800	-	-	-	-	0	0	-	3.225	-	-	-	-	0	-	0.00%
1997-09-11	0	3.800	-	3.875	-	-	0	0	-	3.225	-	3.288	-	-	0	-	0.00%
1997-09-10	0	3.800	-	3.850	-	-	0	0	-	3.225	-	3.267	-	-	0	-	0.00%
1997-09-09	0	3.800	-	-	-	-	0	0	-	3.225	-	-	-	-	0	-	0.00%
1997-09-08	0	3.800	-	-	-	-	0	0	-	3.225	-	-	-	-	0	-	0.00%
1997-09-05	0	3.800	-	-	-	-	0	0	-	3.225	-	-	-	-	0	-	0.00%
1997-09-04	0	3.800	-	-	-	-	0	0	-	3.225	-	-	-	-	0	-	0.00%
1997-09-03	0	3.800	-	-	-	-	880	3,080	3.5000	3.225	-	-	-	-	1,037	2.9701	0.00%
1997-09-02	0	3.800	3.800	3.900	-	-	0	0	-	3.225	3.225	3.309	-	-	0	-	2.70%
1997-09-01	0	3.700	3.700	-	-	-	0	0	-	3.140	3.140	-	-	-	0	-	0.00%
1997-08-29	0	3.700	3.700	-	-	-	0	0	-	3.140	3.140	-	-	-	0	-	0.00%
1997-08-28	0	3.700	3.700	-	-	-	0	0	-	3.140	3.140	-	-	-	0	-	2.78%
1997-08-27	0	3.600	3.600	-	-	-	0	0	-	3.055	3.055	-	-	-	0	-	1.41%
1997-08-26	0	3.550	3.550	-	3.550	3.600	21,000	75,000	3.5714	3.012	3.012	-	3.012	3.055	24,747	3.0307	-1.39%
1997-08-25	0	3.600	3.550	3.600	-	-	0	0	-	3.055	3.012	3.055	-	-	0	-	0.00%
1997-08-22	0	3.600	-	3.600	3.600	3.600	6,000	21,600	3.6000	3.055	-	3.055	3.055	3.055	7,071	3.0549	0.00%
1997-08-21	0	3.600	-	-	-	-	0	0	-	3.055	-	-	-	-	0	-	0.00%
1997-08-20	0	3.600	-	3.600	-	-	0	0	-	3.055	-	3.055	-	-	0	-	0.00%
1997-08-19	0	3.600	3.550	3.600	3.600	3.600	1,000	3,600	3.6000	3.055	3.012	3.055	3.055	3.055	1,178	3.0549	1.41%
1997-08-15	0	3.550	3.550	-	3.550	3.550	20,000	71,000	3.5500	3.012	3.012	-	3.012	3.012	23,569	3.0125	0.00%
1997-08-14	0	3.550	3.550	-	-	-	0	0	-	3.012	3.012	-	-	-	0	-	0.00%
1997-08-13	0	3.550	3.550	-	-	-	0	0	-	3.012	3.012	-	-	-	0	-	0.00%
1997-08-12	0	3.550	3.550	-	-	-	1,000,000	3,550,000	3.5500	3.012	3.012	-	-	-	1,178,426	3.0125	0.00%
1997-08-11	0	3.550	3.550	-	-	-	0	0	-	3.012	3.012	-	-	-	0	-	0.00%
1997-08-08	0	3.550	3.550	3.700	3.550	3.550	20,000	71,000	3.5500	3.012	3.012	3.140	3.012	3.012	23,569	3.0125	0.00%
1997-08-07	0	3.550	3.550	-	3.550	3.550	10,000	35,500	3.5500	3.012	3.012	-	3.012	3.012	11,784	3.0125	0.00%
1997-08-06	0	3.550	3.550	3.600	3.550	3.550	30,000	106,500	3.5500	3.012	3.012	3.055	3.012	3.012	35,353	3.0125	0.00%
1997-08-05	0	3.550	3.550	-	3.550	3.550	13,000	46,150	3.5500	3.012	3.012	-	3.012	3.012	15,320	3.0125	0.00%
1997-08-04	0	3.550	3.550	-	-	-	0	0	-	3.012	3.012	-	-	-	0	-	0.00%
1997-08-01	0	3.550	3.500	-	-	-	0	0	-	3.012	2.970	-	-	-	0	-	0.00%
1997-07-31	0	3.550	3.550	3.625	3.550	3.550	1,000	3,550	3.5500	3.012	3.012	3.076	3.012	3.012	1,178	3.0125	-0.70%
1997-07-30	0	3.575	-	3.675	3.575	3.600	1,210,000	4,343,500	3.5897	3.034	-	3.119	3.034	3.055	1,425,895	3.0462	-0.69%
1997-07-29	0	3.600	3.600	3.700	3.600	3.600	5,000	18,000	3.6000	3.055	3.055	3.140	3.055	3.055	5,892	3.0549	-0.69%
1997-07-28	0	3.625	3.600	3.700	-	-	0	0	-	3.076	3.055	3.140	-	-	0	-	0.00%
1997-07-25	0	3.625	3.625	3.700	-	-	0	0	-	3.076	3.076	3.140	-	-	0	-	0.69%
1997-07-24	0	3.600	3.600	3.700	-	-	0	0	-	3.055	3.055	3.140	-	-	0	-	0.00%
1997-07-23	0	3.600	3.575	-	-	-	0	0	-	3.055	3.034	-	-	-	0	-	0.00%
1997-07-22	0	3.600	3.600	3.650	-	-	0	0	-	3.055	3.055	3.097	-	-	0	-	0.00%
1997-07-21	0	3.600	3.600	3.700	-	-	0	0	-	3.055	3.055	3.140	-	-	0	-	0.00%
1997-07-18	0	3.600	3.600	3.650	3.600	3.650	12,000	43,300	3.6083	3.055	3.055	3.097	3.055	3.097	14,141	3.0620	1.41%
1997-07-17	0	3.550	3.550	3.700	3.550	3.550	35,000	124,250	3.5500	3.012	3.012	3.140	3.012	3.012	41,245	3.0125	-1.39%
1997-07-16	0	3.600	3.550	3.600	3.600	3.600	20,000	72,000	3.6000	3.055	3.012	3.055	3.055	3.055	23,569	3.0549	-1.37%
1997-07-15	0	3.650	3.550	3.650	-	-	0	0	-	3.097	3.012	3.097	-	-	0	-	0.00%
1997-07-14	0	3.650	3.550	-	-	-	0	0	-	3.097	3.012	-	-	-	0	-	0.00%
1997-07-11	0	3.650	3.550	-	-	-	0	0	-	3.097	3.012	-	-	-	0	-	0.00%
1997-07-10	0	3.650	3.550	3.650	-	-	0	0	-	3.097	3.012	3.097	-	-	0	-	0.00%
1997-07-09	0	3.650	3.550	3.650	3.600	3.650	25,000	90,250	3.6100	3.097	3.012	3.097	3.055	3.097	29,461	3.0634	1.39%
1997-07-08	0	3.600	3.550	-	3.600	3.600	605,861	2,181,100	3.6000	3.055	3.012	-	3.055	3.055	713,962	3.0549	1.41%
1997-07-07	0	3.550	3.550	-	-	-	0	0	-	3.012	3.012	-	-	-	0	-	0.00%
1997-07-04	0	3.550	3.550	3.600	3.550	3.550	46,520	165,042	3.5478	3.012	3.012	3.055	3.012	3.012	54,820	3.0106	0.00%
1997-07-03	0	3.550	3.450	3.550	-	-	0	0	-	3.012	2.928	3.012	-	-	0	-	0.00%
1997-06-27	0	3.550	-	3.550	-	-	0	0	-	3.012	-	3.012	-	-	0	-	0.00%
1997-06-26	0	3.550	-	3.550	-	-	0	0	-	3.012	-	3.012	-	-	0	-	0.00%
1997-06-25	0	3.550	-	3.550	-	-	0	0	-	3.012	-	3.012	-	-	0	-	0.00%
1997-06-24	0	3.550	-	3.550	-	-	0	0	-	3.012	-	3.012	-	-	0	-	0.00%
1997-06-23	0	3.550	-	-	-	-	0	0	-	3.012	-	-	-	-	0	-	0.00%
1997-06-20	0	3.550	-	-	-	-	0	0	-	3.012	-	-	-	-	0	-	0.00%
1997-06-19	0	3.550	-	3.550	-	-	0	0	-	3.012	-	3.012	-	-	0	-	0.00%
1997-06-18	0	3.550	-	-	-	-	0	0	-	3.012	-	-	-	-	0	-	0.00%
1997-06-17	0	3.550	3.500	-	-	-	0	0	-	3.012	2.970	-	-	-	0	-	0.00%
1997-06-16	0	3.550	-	-	-	-	0	0	-	3.012	-	-	-	-	0	-	0.00%
1997-06-13	0	3.550	-	-	-	-	0	0	-	3.012	-	-	-	-	0	-	0.00%
1997-06-12	0	3.550	-	-	-	-	0	0	-	3.012	-	-	-	-	0	-	0.00%
1997-06-11	0	3.550	-	-	-	-	0	0	-	3.012	-	-	-	-	0	-	0.00%
1997-06-10	0	3.550	-	3.550	-	-	0	0	-	3.012	-	3.012	-	-	0	-	-0.28%
1997-06-06	0	3.560	3.550	-	-	-	0	0	-	3.021	3.012	-	-	-	0	-	0.00%
1997-06-05	0	3.560	-	-	-	-	0	0	-	3.021	-	-	-	-	0	-	0.00%
1997-06-04	0	3.560	-	-	-	-	0	0	-	3.021	-	-	-	-	0	-	0.00%
1997-06-03	0	3.560	-	3.575	-	-	0	0	-	3.021	-	3.034	-	-	0	-	0.00%
1997-06-02	0	3.560	-	-	-	-	0	0	-	3.021	-	-	-	-	0	-	0.00%
1997-05-30	0	3.560	-	-	-	-	0	0	-	3.021	-	-	-	-	0	-	0.00%
1997-05-29	0	3.560	-	-	-	-	0	0	-	3.021	-	-	-	-	0	-	-0.00%
1997-05-28	0	3.700	3.700	-	-	-	0	0	-	3.021	3.021	-	-	-	0	-	1.37%
1997-05-27	0	3.650	3.600	3.650	-	-	0	0	-	2.980	2.939	2.980	-	-	0	-	0.00%
1997-05-26	0	3.650	-	-	3.650	3.650	100,000	365,000	3.6500	2.980	-	-	2.980	2.980	122,477	2.9802	0.00%
1997-05-23	0	3.650	-	3.650	-	-	523,840	1,911,932	3.6498	2.980	-	2.980	-	-	641,583	2.9800	0.00%
1997-05-22	0	3.650	-	3.650	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
1997-05-21	0	3.650	-	3.650	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
1997-05-20	0	3.650	-	3.650	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
1997-05-19	0	3.650	-	3.650	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
1997-05-16	0	3.650	3.550	3.650	-	-	0	0	-	2.980	2.899	2.980	-	-	0	-	0.00%
1997-05-15	0	3.650	3.550	3.650	3.650	3.650	100,000	365,000	3.6500	2.980	2.899	2.980	2.980	2.980	122,477	2.9802	0.00%
1997-05-14	0	3.650	3.550	3.650	-	-	0	0	-	2.980	2.899	2.980	-	-	0	-	0.00%
1997-05-13	0	3.650	3.550	3.650	-	-	0	0	-	2.980	2.899	2.980	-	-	0	-	0.00%
1997-05-12	0	3.650	3.550	3.650	3.550	3.650	17,000	61,350	3.6088	2.980	2.899	2.980	2.899	2.980	20,821	2.9465	2.82%
1997-05-09	0	3.550	3.550	3.650	3.550	3.550	2,000	7,100	3.5500	2.899	2.899	2.980	2.899	2.899	2,450	2.8985	-2.74%
1997-05-08	0	3.650	-	3.650	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
1997-05-07	0	3.650	3.550	3.650	-	-	0	0	-	2.980	2.899	2.980	-	-	0	-	0.00%
1997-05-06	0	3.650	-	3.650	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
1997-05-05	0	3.650	-	3.650	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
1997-05-02	0	3.650	-	3.650	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
1997-05-01	0	3.650	-	3.650	-	-	0	0	-	2.980	-	2.980	-	-	0	-	0.00%
1997-04-30	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-29	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-28	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-25	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-24	0	3.650	-	3.750	-	-	0	0	-	2.980	-	3.062	-	-	0	-	0.00%
1997-04-23	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-22	0	3.650	-	3.750	-	-	0	0	-	2.980	-	3.062	-	-	0	-	0.00%
1997-04-21	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-18	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-17	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-16	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-15	0	3.650	-	3.850	-	-	0	0	-	2.980	-	3.143	-	-	0	-	0.00%
1997-04-14	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-11	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-10	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-09	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-08	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-07	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-04	0	3.650	-	3.700	-	-	0	0	-	2.980	-	3.021	-	-	0	-	0.00%
1997-04-03	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-04-02	0	3.650	-	3.750	-	-	0	0	-	2.980	-	3.062	-	-	0	-	0.00%
1997-04-01	0	3.650	-	-	-	-	0	0	-	2.980	-	-	-	-	0	-	0.00%
1997-03-27	0	3.650	3.550	-	-	-	0	0	-	2.980	2.899	-	-	-	0	-	0.00%
1997-03-26	0	3.650	3.650	-	-	-	0	0	-	2.980	2.980	-	-	-	0	-	2.82%
1997-03-25	0	3.550	-	-	-	-	0	0	-	2.899	-	-	-	-	0	-	0.00%
1997-03-24	0	3.550	-	-	-	-	0	0	-	2.899	-	-	-	-	0	-	0.00%
1997-03-21	0	3.550	-	-	-	-	0	0	-	2.899	-	-	-	-	0	-	0.00%
1997-03-20	0	3.550	-	-	-	-	0	0	-	2.899	-	-	-	-	0	-	0.00%
1997-03-19	0	3.550	-	3.650	-	-	0	0	-	2.899	-	2.980	-	-	0	-	0.00%
1997-03-18	0	3.550	-	-	-	-	0	0	-	2.899	-	-	-	-	0	-	0.00%
1997-03-17	0	3.550	-	-	-	-	0	0	-	2.899	-	-	-	-	0	-	0.00%
1997-03-14	0	3.550	-	-	-	-	0	0	-	2.899	-	-	-	-	0	-	0.00%
1997-03-13	0	3.550	3.500	-	-	-	0	0	-	2.899	2.858	-	-	-	0	-	0.00%
1997-03-12	0	3.550	-	-	-	-	0	0	-	2.899	-	-	-	-	0	-	0.00%
1997-03-11	0	3.550	3.550	-	-	-	0	0	-	2.899	2.899	-	-	-	0	-	0.00%
1997-03-10	0	3.550	3.550	-	-	-	0	0	-	2.899	2.899	-	-	-	0	-	0.00%
1997-03-07	0	3.550	3.550	3.650	-	-	0	0	-	2.899	2.899	2.980	-	-	0	-	0.00%
1997-03-06	0	3.550	3.550	-	-	-	0	0	-	2.899	2.899	-	-	-	0	-	0.00%
1997-03-05	0	3.550	-	-	-	-	0	0	-	2.899	-	-	-	-	0	-	0.00%
1997-03-04	0	3.550	3.500	-	3.500	3.550	17,680	62,312	3.5244	2.899	2.858	-	2.858	2.899	21,654	2.8776	0.00%
1997-03-03	0	3.550	-	3.550	3.550	3.550	10,000	35,500	3.5500	2.899	-	2.899	2.899	2.899	12,248	2.8985	-1.39%
1997-02-28	0	3.600	-	-	-	-	0	0	-	2.939	-	-	-	-	0	-	0.00%
1997-02-27	0	3.600	3.600	3.700	-	-	0	0	-	2.939	2.939	3.021	-	-	0	-	0.00%
1997-02-26	0	3.600	3.575	3.700	-	-	0	0	-	2.939	2.919	3.021	-	-	0	-	0.00%
1997-02-25	0	3.600	3.600	3.700	3.600	3.600	10,000	36,000	3.6000	2.939	2.939	3.021	2.939	2.939	12,248	2.9393	0.00%
1997-02-24	0	3.600	3.500	3.800	3.600	3.800	30,520	112,898	3.6991	2.939	2.858	3.103	2.939	3.103	37,380	3.0203	-7.69%
1997-02-21	0	3.900	-	3.925	-	-	0	0	-	3.184	-	3.205	-	-	0	-	0.00%
1997-02-20	0	3.900	-	3.950	-	-	0	0	-	3.184	-	3.225	-	-	0	-	0.00%
1997-02-19	0	3.900	-	3.925	-	-	0	0	-	3.184	-	3.205	-	-	0	-	0.00%
1997-02-18	0	3.900	-	3.950	-	-	0	0	-	3.184	-	3.225	-	-	0	-	0.00%
1997-02-17	0	3.900	-	3.900	-	-	0	0	-	3.184	-	3.184	-	-	0	-	0.00%
1997-02-14	0	3.900	-	3.950	-	-	0	0	-	3.184	-	3.225	-	-	0	-	0.00%
1997-02-13	0	3.900	-	3.950	-	-	0	0	-	3.184	-	3.225	-	-	0	-	0.00%
1997-02-12	0	3.900	3.800	3.950	-	-	0	0	-	3.184	3.103	3.225	-	-	0	-	0.00%
1997-02-11	0	3.900	-	3.900	-	-	0	0	-	3.184	-	3.184	-	-	0	-	-1.27%
1997-02-10	0	3.950	-	3.950	-	-	0	0	-	3.225	-	3.225	-	-	0	-	0.00%
1997-02-05	0	3.950	-	3.950	-	-	0	0	-	3.225	-	3.225	-	-	0	-	0.00%
1997-02-04	0	3.950	-	3.950	3.950	3.950	11,840	46,558	3.9323	3.225	-	3.225	3.225	3.225	14,501	3.2106	1.28%
1997-02-03	0	3.900	-	3.900	3.900	3.900	15,000	58,500	3.9000	3.184	-	3.184	3.184	3.184	18,372	3.1843	0.00%
1997-01-31	0	3.900	3.900	3.950	-	-	0	0	-	3.184	3.184	3.225	-	-	0	-	0.00%
1997-01-30	0	3.900	3.900	3.950	3.900	3.900	12,320	48,000	3.8961	3.184	3.184	3.225	3.184	3.184	15,089	3.1811	0.00%
1997-01-29	0	3.900	3.900	3.950	-	-	11	41	3.7273	3.184	3.184	3.225	-	-	13	3.0432	0.00%
1997-01-28	0	3.900	3.900	3.950	3.900	3.925	33,000	128,950	3.9076	3.184	3.184	3.225	3.184	3.205	40,417	3.1905	-0.64%
1997-01-27	0	3.925	3.850	3.925	3.850	3.925	77,000	301,225	3.9120	3.205	3.143	3.205	3.143	3.205	94,307	3.1941	2.61%
1997-01-24	0	3.825	3.825	3.925	3.725	3.825	11,000	41,975	3.8159	3.123	3.123	3.205	3.041	3.123	13,472	3.1156	2.68%
1997-01-23	0	3.725	3.725	3.925	3.725	3.900	20,000	76,850	3.8425	3.041	3.041	3.205	3.041	3.184	24,495	3.1373	-2.61%
1997-01-22	0	3.825	3.825	3.875	3.825	3.825	7,000	26,775	3.8250	3.123	3.123	3.164	3.123	3.123	8,573	3.1230	-2.55%
1997-01-21	0	3.925	3.825	3.925	-	-	0	0	-	3.205	3.123	3.205	-	-	0	-	0.00%
1997-01-20	0	3.925	3.875	3.925	-	-	0	0	-	3.205	3.164	3.205	-	-	0	-	-0.63%
1997-01-17	0	3.950	3.900	3.950	3.925	3.950	70,000	276,250	3.9464	3.225	3.184	3.225	3.205	3.225	85,734	3.2222	0.64%
1997-01-16	0	3.925	3.875	3.950	3.925	3.925	10,000	39,250	3.9250	3.205	3.164	3.225	3.205	3.205	12,248	3.2047	0.00%
1997-01-15	0	3.925	3.875	3.975	-	-	0	0	-	3.205	3.164	3.246	-	-	0	-	0.00%
1997-01-14	0	3.925	3.875	3.925	-	-	0	0	-	3.205	3.164	3.205	-	-	0	-	-1.26%
1997-01-13	0	3.975	3.850	3.975	3.900	3.975	40,666	159,531	3.9230	3.246	3.143	3.246	3.184	3.246	49,806	3.2030	-0.63%
1997-01-10	0	4.000	3.900	4.000	4.000	4.000	10,000	40,000	4.0000	3.266	3.184	3.266	3.266	3.266	12,248	3.2659	-2.44%
1997-01-09	0	4.100	4.075	4.100	4.100	4.100	250,000	1,025,000	4.1000	3.348	3.327	3.348	3.348	3.348	306,192	3.3476	0.00%
1997-01-08	0	4.100	4.100	4.150	4.100	4.150	630,000	2,588,000	4.1079	3.348	3.348	3.388	3.348	3.388	771,604	3.3541	0.00%
1997-01-07	0	4.100	4.050	4.100	-	-	0	0	-	3.348	3.307	3.348	-	-	0	-	0.00%
1997-01-06	0	4.100	4.050	-	-	-	0	0	-	3.348	3.307	-	-	-	0	-	0.00%
1997-01-03	0	4.100	4.050	-	-	-	0	0	-	3.348	3.307	-	-	-	0	-	0.00%
1997-01-02	0	4.100	4.050	-	-	-	0	0	-	3.348	3.307	-	-	-	0	-	0.00%
1996-12-31	0	4.100	-	4.100	-	-	0	0	-	3.348	-	3.348	-	-	0	-	-2.38%
1996-12-30	0	4.200	4.100	-	-	-	0	0	-	3.429	3.348	-	-	-	0	-	0.00%
1996-12-27	0	4.200	-	-	-	-	0	0	-	3.429	-	-	-	-	0	-	0.00%
1996-12-24	0	4.200	-	-	-	-	0	0	-	3.429	-	-	-	-	0	-	0.00%
1996-12-23	0	4.200	-	-	-	-	0	0	-	3.429	-	-	-	-	0	-	0.00%
1996-12-20	0	4.200	-	-	-	-	0	0	-	3.429	-	-	-	-	0	-	0.00%
1996-12-19	0	4.200	4.200	-	-	-	0	0	-	3.429	3.429	-	-	-	0	-	0.00%
1996-12-18	0	4.200	4.100	-	4.200	4.200	10,000	42,000	4.2000	3.429	3.348	-	3.429	3.429	12,248	3.4292	0.00%
1996-12-17	0	4.200	4.100	4.200	-	-	0	0	-	3.429	3.348	3.429	-	-	0	-	0.00%
1996-12-16	0	4.200	4.100	4.300	4.200	4.200	5,000	21,000	4.2000	3.429	3.348	3.511	3.429	3.429	6,124	3.4292	0.00%
1996-12-13	0	4.200	4.100	4.200	4.200	4.200	5,000	21,000	4.2000	3.429	3.348	3.429	3.429	3.429	6,124	3.4292	-2.33%
1996-12-12	0	4.300	-	-	-	-	0	0	-	3.511	-	-	-	-	0	-	0.00%
1996-12-11	0	4.300	4.200	4.400	-	-	0	0	-	3.511	3.429	3.593	-	-	0	-	0.00%
1996-12-10	0	4.300	4.200	4.400	-	-	0	0	-	3.511	3.429	3.593	-	-	0	-	0.00%
1996-12-09	0	4.300	4.225	4.400	-	-	0	0	-	3.511	3.450	3.593	-	-	0	-	0.00%
1996-12-06	0	4.300	4.300	4.400	4.300	4.300	2,000	8,600	4.3000	3.511	3.511	3.593	3.511	3.511	2,450	3.5109	-2.27%
1996-12-05	0	4.400	-	4.400	-	-	0	0	-	3.593	-	3.593	-	-	0	-	-2.76%
1996-12-04	0	4.525	-	4.525	-	-	0	0	-	3.695	-	3.695	-	-	0	-	-1.63%
1996-12-03	0	4.600	-	4.600	-	-	0	0	-	3.756	-	3.756	-	-	0	-	0.00%
1996-12-02	0	4.600	-	4.600	-	-	0	0	-	3.756	-	3.756	-	-	0	-	0.00%
1996-11-29	0	4.600	-	4.600	-	-	0	0	-	3.756	-	3.756	-	-	0	-	0.00%
1996-11-28	0	4.600	-	4.600	-	-	0	0	-	3.756	-	3.756	-	-	0	-	0.00%
1996-11-27	0	4.600	-	4.600	-	-	0	0	-	3.756	-	3.756	-	-	0	-	0.00%
1996-11-26	0	4.600	-	4.600	4.500	4.600	32,333	147,132	4.5505	3.756	-	3.756	3.674	3.756	39,600	3.7154	2.22%
1996-11-25	0	4.500	4.400	4.550	4.500	4.500	20,000	90,000	4.5000	3.674	3.593	3.715	3.674	3.674	24,495	3.6742	0.00%
1996-11-22	0	4.500	4.500	4.550	4.500	4.500	12,840	57,654	4.4902	3.674	3.674	3.715	3.674	3.674	15,726	3.6662	0.00%
1996-11-21	0	4.500	4.500	4.550	4.500	4.500	20,000	90,000	4.5000	3.674	3.674	3.715	3.674	3.674	24,495	3.6742	0.00%
1996-11-20	0	4.500	4.500	4.550	4.500	4.500	4,000	18,000	4.5000	3.674	3.674	3.715	3.674	3.674	4,899	3.6742	0.00%
1996-11-19	0	4.500	4.500	4.550	4.500	4.500	6,000	27,000	4.5000	3.674	3.674	3.715	3.674	3.674	7,349	3.6742	0.00%
1996-11-18	0	4.500	4.500	4.550	4.500	4.500	9,000	40,500	4.5000	3.674	3.674	3.715	3.674	3.674	11,023	3.6742	0.00%
1996-11-15	0	4.500	4.500	4.550	4.500	4.500	23,160	104,196	4.4990	3.674	3.674	3.715	3.674	3.674	28,366	3.6733	0.00%
1996-11-14	0	4.500	4.500	4.550	4.500	4.500	11,000	49,500	4.5000	3.674	3.674	3.715	3.674	3.674	13,472	3.6742	0.00%
1996-11-13	0	4.500	4.500	4.550	4.500	4.500	20,000	90,000	4.5000	3.674	3.674	3.715	3.674	3.674	24,495	3.6742	0.00%
1996-11-12	0	4.500	4.500	4.550	4.500	4.500	25,000	112,500	4.5000	3.674	3.674	3.715	3.674	3.674	30,619	3.6742	0.00%
1996-11-11	0	4.500	4.500	4.550	4.500	4.500	6,000	27,000	4.5000	3.674	3.674	3.715	3.674	3.674	7,349	3.6742	0.00%
1996-11-08	0	4.500	4.500	4.600	4.500	4.500	7,000	31,500	4.5000	3.674	3.674	3.756	3.674	3.674	8,573	3.6742	0.00%
1996-11-07	0	4.500	4.500	4.600	4.500	4.500	15,000	67,500	4.5000	3.674	3.674	3.756	3.674	3.674	18,372	3.6742	-2.17%
1996-11-06	0	4.600	-	4.625	-	-	0	0	-	3.756	-	3.776	-	-	0	-	0.00%
1996-11-05	0	4.600	-	4.600	-	-	0	0	-	3.756	-	3.756	-	-	0	-	0.00%
1996-11-04	0	4.600	-	4.650	-	-	0	0	-	3.756	-	3.797	-	-	0	-	0.00%
1996-11-01	0	4.600	4.500	4.600	4.650	4.650	2,000	9,300	4.6500	3.756	3.674	3.756	3.797	3.797	2,450	3.7966	0.00%
1996-10-31	0	4.600	4.550	4.650	-	-	0	0	-	3.756	3.715	3.797	-	-	0	-	0.00%
1996-10-30	0	4.600	4.550	4.650	4.575	4.600	66,000	303,000	4.5909	3.756	3.715	3.797	3.735	3.756	80,835	3.7484	0.00%
1996-10-29	0	4.600	4.600	4.650	4.600	4.600	2,708	12,280	4.5347	3.756	3.756	3.797	3.756	3.756	3,317	3.7025	1.10%
1996-10-28	0	4.550	4.550	4.650	-	-	0	0	-	3.715	3.715	3.797	-	-	0	-	0.00%
1996-10-25	0	4.550	4.550	-	4.550	4.550	8,000	36,400	4.5500	3.715	3.715	-	3.715	3.715	9,798	3.7150	0.00%
1996-10-24	0	4.550	4.400	4.550	4.400	4.550	28,000	124,700	4.4536	3.715	3.593	3.715	3.593	3.715	34,294	3.6363	3.41%
1996-10-23	0	4.400	4.300	4.500	-	-	0	0	-	3.593	3.511	3.674	-	-	0	-	0.00%
1996-10-22	0	4.400	4.400	4.500	-	-	0	0	-	3.593	3.593	3.674	-	-	0	-	2.33%
1996-10-18	0	4.300	4.300	4.400	-	-	0	0	-	3.511	3.511	3.593	-	-	0	-	0.00%
1996-10-17	0	4.300	4.300	-	4.300	4.300	6,000	25,800	4.3000	3.511	3.511	-	3.511	3.511	7,349	3.5109	0.00%
1996-10-16	0	4.300	4.300	-	4.300	4.300	10,000	43,000	4.3000	3.511	3.511	-	3.511	3.511	12,248	3.5109	0.00%
1996-10-15	0	4.300	4.300	-	4.300	4.300	1,000	4,300	4.3000	3.511	3.511	-	3.511	3.511	1,225	3.5109	0.00%
1996-10-14	0	4.300	4.300	4.400	-	-	0	0	-	3.511	3.511	3.593	-	-	0	-	0.00%
1996-10-11	0	4.300	4.300	4.400	-	-	0	0	-	3.511	3.511	3.593	-	-	0	-	0.12%
1996-10-10	0	4.375	4.350	4.450	-	-	0	0	-	3.507	3.487	3.567	-	-	0	-	0.00%
1996-10-09	0	4.375	4.350	-	-	-	0	0	-	3.507	3.487	-	-	-	0	-	0.00%
1996-10-08	0	4.375	4.375	-	4.350	4.350	4,840	20,844	4.3066	3.507	3.507	-	3.487	3.487	6,038	3.4520	0.57%
1996-10-07	0	4.350	4.350	-	-	-	0	0	-	3.487	3.487	-	-	-	0	-	0.00%
1996-10-04	0	4.350	4.350	-	-	-	0	0	-	3.487	3.487	-	-	-	0	-	0.00%
1996-10-03	0	4.350	4.350	-	-	-	0	0	-	3.487	3.487	-	-	-	0	-	0.00%
1996-10-02	0	4.350	4.350	-	4.350	4.350	110,000	478,500	4.3500	3.487	3.487	-	3.487	3.487	137,234	3.4867	0.00%
1996-10-01	0	4.350	4.350	-	-	-	0	0	-	3.487	3.487	-	-	-	0	-	0.00%
1996-09-30	0	4.350	4.350	-	-	-	0	0	-	3.487	3.487	-	-	-	0	-	0.00%
1996-09-27	0	4.350	4.350	-	4.350	4.350	5,000	21,750	4.3500	3.487	3.487	-	3.487	3.487	6,238	3.4867	0.00%
1996-09-26	0	4.350	4.350	-	-	-	0	0	-	3.487	3.487	-	-	-	0	-	0.00%
1996-09-25	0	4.350	4.350	-	4.350	4.350	15,001	65,254	4.3500	3.487	3.487	-	3.487	3.487	18,715	3.4867	0.00%
1996-09-24	0	4.350	4.350	-	-	-	0	0	-	3.487	3.487	-	-	-	0	-	0.00%
1996-09-23	0	4.350	4.350	-	4.350	4.350	11,000	47,850	4.3500	3.487	3.487	-	3.487	3.487	13,723	3.4867	0.00%
1996-09-20	0	4.350	4.350	-	4.350	4.400	5,000	21,850	4.3700	3.487	3.487	-	3.487	3.527	6,238	3.5028	0.00%
1996-09-19	0	4.350	4.350	4.400	4.350	4.350	8,840	38,328	4.3357	3.487	3.487	3.527	3.487	3.487	11,029	3.4753	0.00%
1996-09-18	0	4.350	4.350	4.400	4.350	4.350	26,000	113,100	4.3500	3.487	3.487	3.527	3.487	3.487	32,437	3.4867	0.00%
1996-09-17	0	4.350	4.350	-	4.350	4.350	5,000	21,750	4.3500	3.487	3.487	-	3.487	3.487	6,238	3.4867	0.00%
1996-09-16	0	4.350	4.350	4.400	4.350	4.400	12,000	52,300	4.3583	3.487	3.487	3.527	3.487	3.527	14,971	3.4934	0.00%
1996-09-13	0	4.350	4.350	4.400	4.350	4.350	100,000	435,000	4.3500	3.487	3.487	3.527	3.487	3.487	124,758	3.4867	0.00%
1996-09-12	0	4.350	4.350	4.450	-	-	0	0	-	3.487	3.487	3.567	-	-	0	-	0.00%
1996-09-11	0	4.350	4.350	4.400	4.350	4.350	45,000	195,750	4.3500	3.487	3.487	3.527	3.487	3.487	56,141	3.4867	0.00%
1996-09-10	0	4.350	4.350	4.450	-	-	0	0	-	3.487	3.487	3.567	-	-	0	-	0.00%
1996-09-09	0	4.350	4.350	4.450	-	-	0	0	-	3.487	3.487	3.567	-	-	0	-	0.00%
1996-09-06	0	4.350	4.350	4.400	4.350	4.350	15,000	65,250	4.3500	3.487	3.487	3.527	3.487	3.487	18,714	3.4867	-1.14%
1996-09-05	0	4.400	4.350	4.400	-	-	0	0	-	3.527	3.487	3.527	-	-	0	-	-2.22%
1996-09-04	0	4.500	4.350	4.500	-	-	0	0	-	3.607	3.487	3.607	-	-	0	-	0.00%
1996-09-03	0	4.500	4.350	4.500	4.500	4.500	5,000	22,500	4.5000	3.607	3.487	3.607	3.607	3.607	6,238	3.6070	0.00%
1996-09-02	0	4.500	4.350	4.500	4.500	4.500	500,000	2,250,000	4.5000	3.607	3.487	3.607	3.607	3.607	623,791	3.6070	2.27%
1996-08-30	0	4.400	4.350	4.450	4.400	4.400	24,000	105,600	4.4000	3.527	3.487	3.567	3.527	3.527	29,942	3.5268	1.15%
1996-08-29	0	4.350	4.350	4.500	-	-	0	0	-	3.487	3.487	3.607	-	-	0	-	0.00%
1996-08-28	0	4.350	4.350	4.500	-	-	0	0	-	3.487	3.487	3.607	-	-	0	-	0.00%
1996-08-27	0	4.350	4.350	4.450	-	-	0	0	-	3.487	3.487	3.567	-	-	0	-	0.00%
1996-08-23	0	4.350	4.350	4.500	-	-	0	0	-	3.487	3.487	3.607	-	-	0	-	0.00%
1996-08-22	0	4.350	4.350	4.400	-	-	0	0	-	3.487	3.487	3.527	-	-	0	-	0.00%
1996-08-21	0	4.350	4.350	-	4.350	4.350	5,000	21,750	4.3500	3.487	3.487	-	3.487	3.487	6,238	3.4867	-0.57%
1996-08-20	0	4.375	4.375	4.450	4.350	4.350	90,000	391,500	4.3500	3.507	3.507	3.567	3.487	3.487	112,282	3.4867	0.57%
1996-08-19	0	4.350	4.350	4.450	-	-	0	0	-	3.487	3.487	3.567	-	-	0	-	0.00%
1996-08-16	0	4.350	4.350	4.400	-	-	0	0	-	3.487	3.487	3.527	-	-	0	-	0.00%
1996-08-15	0	4.350	4.350	-	-	-	0	0	-	3.487	3.487	-	-	-	0	-	0.00%
1996-08-14	0	4.350	4.350	-	-	-	0	0	-	3.487	3.487	-	-	-	0	-	0.00%
1996-08-13	0	4.350	4.350	-	4.350	4.350	5,000	21,750	4.3500	3.487	3.487	-	3.487	3.487	6,238	3.4867	0.00%
1996-08-12	0	4.350	4.350	-	-	-	0	0	-	3.487	3.487	-	-	-	0	-	0.00%
1996-08-09	0	4.350	4.350	4.600	-	-	0	0	-	3.487	3.487	3.687	-	-	0	-	0.00%
1996-08-08	0	4.350	4.350	4.600	4.350	4.600	5,360	23,762	4.4332	3.487	3.487	3.687	3.487	3.687	6,687	3.5534	-5.43%
1996-08-07	0	4.600	4.350	-	-	-	0	0	-	3.687	3.487	-	-	-	0	-	0.00%
1996-08-06	0	4.600	4.350	4.600	-	-	0	0	-	3.687	3.487	3.687	-	-	0	-	0.00%
1996-08-05	0	4.600	4.350	4.600	4.550	4.600	33,000	150,950	4.5742	3.687	3.487	3.687	3.647	3.687	41,170	3.6665	1.10%
1996-08-02	0	4.550	4.500	4.550	4.500	4.550	7,840	35,304	4.5031	3.647	3.607	3.647	3.607	3.647	9,781	3.6094	0.00%
1996-08-01	0	4.550	4.350	4.550	-	-	0	0	-	3.647	3.487	3.647	-	-	0	-	0.00%
1996-07-31	0	4.550	4.500	4.600	4.550	4.600	17,000	77,400	4.5529	3.647	3.607	3.687	3.647	3.687	21,209	3.6494	0.00%
1996-07-30	0	4.550	4.500	4.550	4.500	4.550	5,000	22,550	4.5100	3.647	3.607	3.647	3.607	3.647	6,238	3.6150	-1.09%
1996-07-29	0	4.600	4.350	4.600	-	-	0	0	-	3.687	3.487	3.687	-	-	0	-	0.00%
1996-07-26	0	4.600	4.350	4.600	-	-	0	0	-	3.687	3.487	3.687	-	-	0	-	0.00%
1996-07-25	0	4.600	4.350	4.600	4.550	4.600	4,000	18,250	4.5625	3.687	3.487	3.687	3.647	3.687	4,990	3.6571	2.22%
1996-07-24	0	4.500	4.350	4.500	4.450	4.500	40,000	179,350	4.4838	3.607	3.487	3.607	3.567	3.607	49,903	3.5940	1.12%
1996-07-23	0	4.450	4.425	-	4.400	4.450	41,000	181,925	4.4372	3.567	3.547	-	3.527	3.567	51,151	3.5566	1.14%
1996-07-22	0	4.400	4.400	4.425	4.400	4.400	8,000	35,200	4.4000	3.527	3.527	3.547	3.527	3.527	9,981	3.5268	0.00%
1996-07-19	0	4.400	4.400	4.425	-	-	0	0	-	3.527	3.527	3.547	-	-	0	-	1.15%
1996-07-18	0	4.350	4.350	4.425	4.350	4.350	20,000	87,000	4.3500	3.487	3.487	3.547	3.487	3.487	24,952	3.4867	-1.14%
1996-07-17	0	4.400	4.350	4.450	-	-	0	0	-	3.527	3.487	3.567	-	-	0	-	0.00%
1996-07-16	0	4.400	4.350	4.400	4.350	4.400	51,000	224,100	4.3941	3.527	3.487	3.527	3.487	3.527	63,627	3.5221	0.00%
1996-07-15	0	4.400	4.350	4.400	4.400	4.400	50,000	220,000	4.4000	3.527	3.487	3.527	3.527	3.527	62,379	3.5268	1.15%
1996-07-12	0	4.350	4.350	4.400	4.350	4.400	370,000	1,610,500	4.3527	3.487	3.487	3.527	3.487	3.527	461,605	3.4889	0.00%
1996-07-11	0	4.350	4.350	4.450	4.350	4.350	10,395	45,120	4.3405	3.487	3.487	3.567	3.487	3.487	12,969	3.4792	0.00%
1996-07-10	0	4.350	4.350	4.400	4.350	4.350	10,000	43,500	4.3500	3.487	3.487	3.527	3.487	3.487	12,476	3.4867	0.00%
1996-07-09	0	4.350	4.350	4.400	4.350	4.350	39,840	173,199	4.3474	3.487	3.487	3.527	3.487	3.487	49,704	3.4846	-0.57%
1996-07-08	0	4.375	4.350	4.375	4.350	4.375	40,000	174,750	4.3688	3.507	3.487	3.507	3.487	3.507	49,903	3.5018	0.57%
1996-07-05	0	4.350	4.350	4.500	4.350	4.350	38,000	165,300	4.3500	3.487	3.487	3.607	3.487	3.487	47,408	3.4867	0.00%
1996-07-04	0	4.350	4.350	-	-	-	440	1,848	4.2000	3.487	3.487	-	-	-	549	3.3665	0.00%
1996-07-03	0	4.350	4.350	4.500	4.350	4.350	10,000	43,500	4.3500	3.487	3.487	3.607	3.487	3.487	12,476	3.4867	0.00%
1996-07-02	0	4.350	4.350	4.400	4.350	4.350	4,000	17,400	4.3500	3.487	3.487	3.527	3.487	3.487	4,990	3.4867	0.00%
1996-07-01	0	4.350	4.350	4.400	-	-	0	0	-	3.487	3.487	3.527	-	-	0	-	0.00%
1996-06-28	0	4.350	4.350	4.500	4.350	4.400	20,000	87,250	4.3625	3.487	3.487	3.607	3.487	3.527	24,952	3.4968	-1.14%
1996-06-27	0	4.400	4.400	4.500	-	-	0	0	-	3.527	3.527	3.607	-	-	0	-	1.15%
1996-06-26	0	4.350	4.350	4.500	-	-	0	0	-	3.487	3.487	3.607	-	-	0	-	0.00%
1996-06-25	0	4.350	4.350	-	4.350	4.350	81,000	352,350	4.3500	3.487	3.487	-	3.487	3.487	101,054	3.4867	-3.33%
1996-06-24	0	4.500	4.350	4.500	4.400	4.500	116,000	514,400	4.4345	3.607	3.487	3.607	3.527	3.607	144,719	3.5545	3.45%
1996-06-21	0	4.350	4.350	4.400	4.350	4.350	5,000	21,750	4.3500	3.487	3.487	3.527	3.487	3.487	6,238	3.4867	0.00%
1996-06-19	0	4.350	4.350	4.400	4.350	4.350	10,000	43,500	4.3500	3.487	3.487	3.527	3.487	3.487	12,476	3.4867	0.00%
1996-06-18	0	4.350	4.350	4.400	4.350	4.350	30,000	130,500	4.3500	3.487	3.487	3.527	3.487	3.487	37,427	3.4867	0.00%
1996-06-14	0	4.350	4.350	4.400	4.350	4.350	42,000	182,700	4.3500	3.487	3.487	3.527	3.487	3.487	52,398	3.4867	0.00%
1996-06-13	0	4.350	4.350	4.400	4.350	4.350	32,000	139,200	4.3500	3.487	3.487	3.527	3.487	3.487	39,923	3.4867	0.00%
1996-06-12	0	4.350	4.350	4.400	4.350	4.350	5,000	21,750	4.3500	3.487	3.487	3.527	3.487	3.487	6,238	3.4867	0.00%
1996-06-11	0	4.350	4.350	4.400	4.350	4.350	11,000	47,850	4.3500	3.487	3.487	3.527	3.487	3.487	13,723	3.4867	0.00%
1996-06-10	0	4.350	4.350	4.400	-	-	0	0	-	3.487	3.487	3.527	-	-	0	-	0.00%
1996-06-07	0	4.350	4.350	4.400	4.350	4.350	12,000	52,200	4.3500	3.487	3.487	3.527	3.487	3.487	14,971	3.4867	0.00%
1996-06-06	0	4.350	4.350	4.400	-	-	0	0	-	3.487	3.487	3.527	-	-	0	-	0.00%
1996-06-05	0	4.350	4.350	4.400	4.350	4.350	73,000	317,550	4.3500	3.487	3.487	3.527	3.487	3.487	91,073	3.4867	0.00%
1996-06-04	0	4.350	4.350	4.400	4.350	4.350	21,000	91,350	4.3500	3.487	3.487	3.527	3.487	3.487	26,199	3.4867	0.00%
1996-06-03	0	4.350	4.350	-	4.350	4.350	126,600	550,710	4.3500	3.487	3.487	-	3.487	3.487	157,944	3.4867	-0.23%
1996-05-31	0	4.360	4.350	4.400	-	-	0	0	-	3.495	3.487	3.527	-	-	0	-	0.00%
1996-05-30	0	4.360	4.350	4.400	-	-	0	0	-	3.495	3.487	3.527	-	-	0	-	0.00%
1996-05-29	0	4.360	4.350	4.400	-	-	0	0	-	3.495	3.487	3.527	-	-	0	-	0.00%
1996-05-28	0	4.360	4.350	4.400	-	-	0	0	-	3.495	3.487	3.527	-	-	0	-	0.00%
1996-05-27	0	4.360	4.350	4.400	-	-	0	0	-	3.495	3.487	3.527	-	-	0	-	0.00%
1996-05-24	0	4.500	4.500	4.550	4.500	4.500	15,000	67,500	4.5000	3.495	3.495	3.534	3.495	3.495	19,315	3.4948	0.00%
1996-05-23	0	4.500	4.500	4.550	4.500	4.500	108,000	486,000	4.5000	3.495	3.495	3.534	3.495	3.495	139,065	3.4948	0.00%
1996-05-22	0	4.500	4.500	4.550	4.500	4.500	10,000	45,000	4.5000	3.495	3.495	3.534	3.495	3.495	12,876	3.4948	0.00%
1996-05-21	0	4.500	4.500	4.550	4.500	4.500	50,000	225,000	4.5000	3.495	3.495	3.534	3.495	3.495	64,382	3.4948	0.00%
1996-05-20	0	4.500	4.500	4.550	-	-	0	0	-	3.495	3.495	3.534	-	-	0	-	0.00%
1996-05-17	0	4.500	4.500	4.550	-	-	0	0	-	3.495	3.495	3.534	-	-	0	-	0.00%
1996-05-16	0	4.500	4.500	4.550	4.500	4.500	51,000	229,500	4.5000	3.495	3.495	3.534	3.495	3.495	65,670	3.4948	0.00%
1996-05-15	0	4.500	4.500	4.550	-	-	0	0	-	3.495	3.495	3.534	-	-	0	-	0.00%
1996-05-14	0	4.500	4.500	4.550	4.500	4.500	20,000	90,000	4.5000	3.495	3.495	3.534	3.495	3.495	25,753	3.4948	0.00%
1996-05-13	0	4.500	4.500	4.550	4.500	4.500	65,000	292,500	4.5000	3.495	3.495	3.534	3.495	3.495	83,697	3.4948	0.00%
1996-05-10	0	4.500	4.500	-	4.500	4.500	280,000	1,260,000	4.5000	3.495	3.495	-	3.495	3.495	360,540	3.4948	0.00%
1996-05-09	0	4.500	4.475	4.500	4.500	4.500	146,000	657,000	4.5000	3.495	3.475	3.495	3.495	3.495	187,996	3.4948	0.00%
1996-05-08	0	4.500	4.450	4.500	4.475	4.500	240,000	1,079,925	4.4997	3.495	3.456	3.495	3.475	3.495	309,034	3.4945	0.00%
1996-05-07	0	4.500	4.450	-	4.500	4.500	515,000	2,317,500	4.5000	3.495	3.456	-	3.495	3.495	663,135	3.4948	0.00%
1996-05-06	0	4.500	4.500	4.525	4.500	4.525	209,000	941,000	4.5024	3.495	3.495	3.514	3.495	3.514	269,117	3.4966	0.56%
1996-05-03	0	4.475	4.475	4.525	4.475	4.475	48,000	214,800	4.4750	3.475	3.475	3.514	3.475	3.475	61,807	3.4753	-0.56%
1996-05-02	0	4.500	4.475	4.600	-	-	0	0	-	3.495	3.475	3.572	-	-	0	-	0.00%
1996-05-01	0	4.500	4.500	-	4.500	4.500	7,000	31,500	4.5000	3.495	3.495	-	3.495	3.495	9,013	3.4948	-0.55%
1996-04-30	0	4.525	4.525	-	4.500	4.500	20,000	90,000	4.5000	3.514	3.514	-	3.495	3.495	25,753	3.4948	-0.55%
1996-04-29	0	4.550	4.500	4.575	-	-	0	0	-	3.534	3.495	3.553	-	-	0	-	0.00%
1996-04-26	0	4.550	4.475	4.600	4.550	4.550	20,000	91,000	4.5500	3.534	3.475	3.572	3.534	3.534	25,753	3.5336	1.11%
1996-04-25	0	4.500	4.450	4.550	-	-	0	0	-	3.495	3.456	3.534	-	-	0	-	0.00%
1996-04-24	0	4.500	4.500	4.600	4.500	4.500	20,000	90,000	4.5000	3.495	3.495	3.572	3.495	3.495	25,753	3.4948	1.12%
1996-04-23	0	4.450	4.450	4.500	-	-	0	0	-	3.456	3.456	3.495	-	-	0	-	0.00%
1996-04-22	0	4.450	4.450	4.550	4.450	4.450	40,000	178,000	4.4500	3.456	3.456	3.534	3.456	3.456	51,506	3.4559	0.00%
1996-04-19	0	4.450	4.450	4.550	4.400	4.450	106,000	468,200	4.4170	3.456	3.456	3.534	3.417	3.456	136,490	3.4303	0.00%
1996-04-18	0	4.450	4.450	4.575	4.450	4.550	13,000	58,800	4.5231	3.456	3.456	3.553	3.456	3.534	16,739	3.5127	-3.26%
1996-04-17	0	4.600	-	4.600	4.600	4.600	5,000	23,000	4.6000	3.572	-	3.572	3.572	3.572	6,438	3.5724	0.00%
1996-04-16	0	4.600	-	4.600	-	-	0	0	-	3.572	-	3.572	-	-	0	-	0.00%
1996-04-15	0	4.600	-	4.700	4.600	4.600	6,000	27,600	4.6000	3.572	-	3.650	3.572	3.572	7,726	3.5724	0.00%
1996-04-12	0	4.600	4.600	4.650	4.575	4.600	52,000	238,700	4.5904	3.572	3.572	3.611	3.553	3.572	66,957	3.5650	0.00%
1996-04-11	0	4.600	4.500	4.600	4.600	4.600	19,000	87,400	4.6000	3.572	3.495	3.572	3.572	3.572	24,465	3.5724	0.55%
1996-04-10	0	4.575	4.575	4.600	4.550	4.600	29,000	132,625	4.5733	3.553	3.553	3.572	3.534	3.572	37,342	3.5517	0.55%
1996-04-09	0	4.550	4.450	4.600	-	-	0	0	-	3.534	3.456	3.572	-	-	0	-	0.00%
1996-04-03	0	4.550	4.550	4.600	4.550	4.600	15,000	68,500	4.5667	3.534	3.534	3.572	3.534	3.572	19,315	3.5465	1.11%
1996-04-02	0	4.500	4.500	4.525	4.500	4.500	90,000	405,000	4.5000	3.495	3.495	3.514	3.495	3.495	115,888	3.4948	0.00%
1996-04-01	0	4.500	4.500	4.525	4.500	4.500	160,000	720,000	4.5000	3.495	3.495	3.514	3.495	3.495	206,023	3.4948	0.00%
1996-03-29	0	4.500	-	4.500	-	-	0	0	-	3.495	-	3.495	-	-	0	-	-0.55%
1996-03-28	0	4.525	4.525	4.550	4.500	4.525	51,120	230,622	4.5114	3.514	3.514	3.534	3.495	3.514	65,824	3.5036	0.56%
1996-03-27	0	4.500	4.500	4.550	4.500	4.500	97,148	437,144	4.4998	3.495	3.495	3.534	3.495	3.495	125,092	3.4946	-0.55%
1996-03-26	0	4.525	4.475	4.550	4.525	4.525	7,000	31,675	4.5250	3.514	3.475	3.534	3.514	3.514	9,013	3.5142	1.12%
1996-03-25	0	4.475	4.450	4.575	4.450	4.475	30,000	134,000	4.4667	3.475	3.456	3.553	3.456	3.475	38,629	3.4689	1.13%
1996-03-22	0	4.425	4.425	4.500	4.400	4.450	54,000	238,600	4.4185	3.437	3.437	3.495	3.417	3.456	69,533	3.4315	1.14%
1996-03-21	0	4.375	4.375	4.400	4.375	4.375	172,000	752,500	4.3750	3.398	3.398	3.417	3.398	3.398	221,474	3.3977	0.00%
1996-03-20	0	4.375	4.275	4.375	4.375	4.375	77,000	336,875	4.3750	3.398	3.320	3.398	3.398	3.398	99,148	3.3977	0.57%
1996-03-19	0	4.350	4.350	4.425	4.350	4.375	155,000	674,875	4.3540	3.378	3.378	3.437	3.378	3.398	199,584	3.3814	0.58%
1996-03-18	0	4.325	4.300	4.325	4.325	4.325	122,000	527,650	4.3250	3.359	3.339	3.359	3.359	3.359	157,092	3.3589	0.00%
1996-03-15	0	4.325	4.300	4.350	4.250	4.325	291,000	1,251,400	4.3003	3.359	3.339	3.378	3.301	3.359	374,704	3.3397	0.58%
1996-03-14	0	4.300	4.300	4.325	4.175	4.300	304,000	1,285,550	4.2288	3.339	3.339	3.359	3.242	3.339	391,443	3.2841	3.61%
1996-03-13	0	4.150	4.150	4.175	4.050	4.175	450,000	1,856,500	4.1256	3.223	3.223	3.242	3.145	3.242	579,439	3.2040	0.00%
1996-03-12	0	4.150	4.150	4.175	4.150	4.175	332,000	1,380,600	4.1584	3.223	3.223	3.242	3.223	3.242	427,497	3.2295	2.47%
1996-03-11	0	4.050	3.975	4.050	4.050	4.200	343,000	1,400,650	4.0835	3.145	3.087	3.145	3.145	3.262	441,661	3.1713	-5.26%
1996-03-08	0	4.275	4.250	4.275	4.150	4.275	428,000	1,808,025	4.2244	3.320	3.301	3.320	3.223	3.320	551,111	3.2807	1.79%
1996-03-07	0	4.200	4.150	4.200	4.050	4.200	351,000	1,461,450	4.1637	3.262	3.223	3.262	3.145	3.262	451,962	3.2336	2.44%
1996-03-06	0	4.100	4.075	4.150	4.000	4.100	305,000	1,232,750	4.0418	3.184	3.165	3.223	3.106	3.184	392,731	3.1389	4.46%
1996-03-05	0	3.925	3.925	3.950	3.875	3.925	116,000	454,400	3.9172	3.048	3.048	3.068	3.009	3.048	149,366	3.0422	0.64%
1996-03-04	0	3.900	3.900	3.950	3.900	3.975	230,000	906,525	3.9414	3.029	3.029	3.068	3.029	3.087	296,158	3.0610	-1.27%
1996-03-01	0	3.950	3.950	4.000	3.950	4.025	143,000	571,250	3.9948	3.068	3.068	3.106	3.068	3.126	184,133	3.1024	-1.25%
1996-02-29	0	4.000	4.000	4.200	3.950	3.975	17,000	67,275	3.9574	3.106	3.106	3.262	3.068	3.087	21,890	3.0733	0.63%
1996-02-28	0	3.975	3.950	4.025	3.950	4.125	293,000	1,179,825	4.0267	3.087	3.068	3.126	3.068	3.204	377,279	3.1272	-4.22%
1996-02-27	0	4.150	4.100	4.200	4.000	4.150	191,636	785,455	4.0987	3.223	3.184	3.262	3.106	3.223	246,758	3.1831	1.22%
1996-02-26	0	4.100	4.100	4.150	4.050	4.100	130,000	530,000	4.0769	3.184	3.184	3.223	3.145	3.184	167,393	3.1662	0.00%
1996-02-23	0	4.100	4.075	4.125	4.100	4.125	86,000	353,025	4.1049	3.184	3.165	3.204	3.184	3.204	110,737	3.1880	-2.38%
1996-02-22	0	4.200	4.150	4.200	4.200	4.275	241,000	1,021,200	4.2373	3.262	3.223	3.262	3.262	3.320	310,322	3.2908	-1.75%
1996-02-16	0	4.275	4.250	4.300	4.275	4.275	85,000	363,375	4.2750	3.320	3.301	3.339	3.320	3.320	109,450	3.3200	0.00%
1996-02-15	0	4.275	4.275	4.300	4.100	4.250	198,000	822,300	4.1530	3.320	3.320	3.339	3.184	3.301	254,953	3.2253	4.27%
1996-02-14	0	4.100	4.100	4.200	4.100	4.300	123,000	508,900	4.1374	3.184	3.184	3.262	3.184	3.339	158,380	3.2132	-5.20%
1996-02-13	0	4.325	4.325	4.375	4.325	4.400	100,000	438,900	4.3890	3.359	3.359	3.398	3.359	3.417	128,764	3.4086	-2.81%
1996-02-12	0	4.450	4.400	4.525	4.450	4.500	90,000	402,200	4.4689	3.456	3.417	3.514	3.456	3.495	115,888	3.4706	-1.11%
1996-02-09	0	4.500	4.400	4.625	4.500	4.575	80,000	361,000	4.5125	3.495	3.417	3.592	3.495	3.553	103,011	3.5045	-2.70%
1996-02-08	0	4.625	4.575	4.675	4.625	4.700	96,000	445,750	4.6432	3.592	3.553	3.631	3.592	3.650	123,614	3.6060	-3.65%
1996-02-07	0	4.800	4.775	4.800	4.725	4.825	305,000	1,461,150	4.7907	3.728	3.708	3.728	3.669	3.747	392,731	3.7205	0.00%
1996-02-06	0	4.800	4.800	-	4.750	4.825	60,000	287,250	4.7875	3.728	3.728	-	3.689	3.747	77,258	3.7180	2.13%
1996-02-05	0	4.700	4.700	-	4.700	4.700	10,000	47,000	4.7000	3.650	3.650	-	3.650	3.650	12,876	3.6501	0.00%
1996-02-02	0	4.700	4.700	4.800	4.700	4.700	11,000	51,700	4.7000	3.650	3.650	3.728	3.650	3.650	14,164	3.6501	0.00%
1996-02-01	0	4.700	4.700	-	4.700	4.700	4,000	18,800	4.7000	3.650	3.650	-	3.650	3.650	5,151	3.6501	-0.53%
1996-01-31	0	4.725	4.725	4.750	4.725	4.750	20,232	95,692	4.7297	3.669	3.669	3.689	3.669	3.689	26,052	3.6732	-1.05%
1996-01-30	0	4.775	-	4.775	-	-	0	0	-	3.708	-	3.708	-	-	0	-	-0.52%
1996-01-29	0	4.800	-	4.800	-	-	0	0	-	3.728	-	3.728	-	-	0	-	0.00%
1996-01-26	0	4.800	-	4.800	4.800	4.800	5,120	24,552	4.7953	3.728	-	3.728	3.728	3.728	6,593	3.7241	0.52%
1996-01-25	0	4.775	4.700	4.775	4.700	4.850	53,000	253,200	4.7774	3.708	3.650	3.708	3.650	3.767	68,245	3.7102	2.69%
1996-01-24	0	4.650	4.650	-	4.650	4.650	370,000	1,720,500	4.6500	3.611	3.611	-	3.611	3.611	476,427	3.6113	0.00%
1996-01-23	0	4.650	4.650	-	4.650	4.750	235,000	1,099,500	4.6787	3.611	3.611	-	3.611	3.689	302,596	3.6336	-3.63%
1996-01-22	0	4.825	-	4.825	4.850	4.850	15,000	72,750	4.8500	3.747	-	3.747	3.767	3.767	19,315	3.7666	-0.52%
1996-01-19	0	4.850	-	4.900	4.850	4.925	32,000	155,975	4.8742	3.767	-	3.805	3.767	3.825	41,205	3.7854	-1.02%
1996-01-18	0	4.900	4.850	4.950	4.900	4.900	29,000	142,100	4.9000	3.805	3.767	3.844	3.805	3.805	37,342	3.8054	0.00%
1996-01-17	0	4.900	4.850	4.925	4.900	4.925	155,000	759,750	4.9016	3.805	3.767	3.825	3.805	3.825	199,584	3.8067	0.00%
1996-01-16	0	4.900	4.850	4.925	4.850	4.900	295,000	1,442,250	4.8890	3.805	3.767	3.825	3.767	3.805	379,854	3.7969	1.03%
1996-01-15	0	4.850	4.800	4.975	4.850	4.975	20,000	98,250	4.9125	3.767	3.728	3.864	3.767	3.864	25,753	3.8151	1.04%
1996-01-12	0	4.800	-	-	-	-	0	0	-	3.728	-	-	-	-	0	-	0.00%
1996-01-11	0	4.800	4.650	4.800	4.500	4.800	15,000	70,500	4.7000	3.728	3.611	3.728	3.495	3.728	19,315	3.6501	-1.03%
1996-01-10	0	4.850	4.650	4.900	4.700	4.850	25,000	118,750	4.7500	3.767	3.611	3.805	3.650	3.767	32,191	3.6889	4.30%
1996-01-09	0	4.650	4.650	4.750	4.650	4.750	70,000	327,850	4.6836	3.611	3.611	3.689	3.611	3.689	90,135	3.6373	0.00%
1996-01-08	0	4.650	4.650	-	4.650	4.650	2,000	9,300	4.6500	3.611	3.611	-	3.611	3.611	2,575	3.6113	0.00%
1996-01-05	0	4.650	4.650	-	4.650	4.700	32,000	149,800	4.6813	3.611	3.611	-	3.611	3.650	41,205	3.6355	-0.53%
1996-01-04	0	4.675	4.650	4.700	4.650	4.675	26,000	121,450	4.6712	3.631	3.611	3.650	3.611	3.631	33,479	3.6277	0.54%
1996-01-03	0	4.650	4.600	4.650	4.500	4.650	195,000	890,775	4.5681	3.611	3.572	3.611	3.495	3.611	251,090	3.5476	2.20%
1996-01-02	0	4.550	-	4.600	4.550	4.550	5,000	22,750	4.5500	3.534	-	3.572	3.534	3.534	6,438	3.5336	0.00%
1995-12-29	0	4.550	-	4.550	-	-	0	0	-	3.534	-	3.534	-	-	0	-	0.00%
1995-12-28	0	4.550	-	4.550	-	-	0	0	-	3.534	-	3.534	-	-	0	-	0.00%
1995-12-27	0	4.550	-	4.575	-	-	0	0	-	3.534	-	3.553	-	-	0	-	0.00%
1995-12-22	0	4.550	-	4.600	-	-	6,000	27,300	4.5500	3.534	-	3.572	-	-	7,726	3.5336	0.00%
1995-12-21	0	4.550	-	4.575	-	-	0	0	-	3.534	-	3.553	-	-	0	-	0.00%
1995-12-20	0	4.550	-	4.575	-	-	0	0	-	3.534	-	3.553	-	-	0	-	0.00%
1995-12-19	0	4.550	-	4.575	-	-	0	0	-	3.534	-	3.553	-	-	0	-	0.00%
1995-12-18	0	4.550	-	4.575	-	-	0	0	-	3.534	-	3.553	-	-	0	-	0.00%
1995-12-15	0	4.550	-	4.550	-	-	0	0	-	3.534	-	3.534	-	-	0	-	-0.55%
1995-12-14	0	4.575	-	4.575	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
1995-12-13	0	4.575	-	4.575	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
1995-12-12	0	4.575	-	4.575	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
1995-12-11	0	4.575	-	4.575	-	-	0	0	-	3.553	-	3.553	-	-	0	-	0.00%
1995-12-08	0	4.575	-	4.575	-	-	0	0	-	3.553	-	3.553	-	-	0	-	-0.54%
1995-12-07	0	4.600	-	4.650	-	-	0	0	-	3.572	-	3.611	-	-	0	-	0.00%
1995-12-06	0	4.600	-	4.600	4.600	4.600	18,000	82,800	4.6000	3.572	-	3.572	3.572	3.572	23,178	3.5724	0.00%
1995-12-05	0	4.600	4.600	-	4.600	4.650	60,000	278,500	4.6417	3.572	3.572	-	3.572	3.611	77,258	3.6048	-2.13%
1995-12-04	0	4.700	4.600	4.700	4.700	4.700	50,000	235,000	4.7000	3.650	3.572	3.650	3.650	3.650	64,382	3.6501	-1.05%
1995-12-01	0	4.750	4.525	4.750	4.500	4.800	36,000	164,200	4.5611	3.689	3.514	3.689	3.495	3.728	46,355	3.5422	2.15%
1995-11-30	0	4.650	-	4.650	-	-	0	0	-	3.611	-	3.611	-	-	0	-	0.00%
1995-11-29	0	4.650	4.400	4.700	4.400	4.650	9,000	40,600	4.5111	3.611	3.417	3.650	3.417	3.611	11,589	3.5034	3.33%
1995-11-28	0	4.500	4.500	4.650	4.500	4.600	31,000	141,300	4.5581	3.495	3.495	3.611	3.495	3.572	39,917	3.5399	-1.10%
1995-11-27	0	4.550	4.400	4.550	4.600	4.600	1,000	4,600	4.6000	3.534	3.417	3.534	3.572	3.572	1,288	3.5724	1.11%
1995-11-24	0	4.500	4.300	4.500	4.300	4.500	55,360	238,194	4.3026	3.495	3.339	3.495	3.339	3.495	71,284	3.3415	2.27%
1995-11-23	0	4.400	4.300	4.400	4.300	4.400	13,000	56,100	4.3154	3.417	3.339	3.417	3.339	3.417	16,739	3.3514	2.33%
1995-11-22	0	4.300	4.300	-	4.200	4.300	11,000	46,300	4.2091	3.339	3.339	-	3.262	3.339	14,164	3.2688	4.88%
1995-11-21	0	4.100	4.100	-	-	-	100,000	405,000	4.0500	3.184	3.184	-	-	-	128,764	3.1453	2.50%
1995-11-20	0	4.000	3.900	-	3.975	4.000	150,000	598,750	3.9917	3.106	3.029	-	3.087	3.106	193,146	3.1000	0.00%
1995-11-17	0	4.000	3.950	4.200	4.000	4.000	50,000	200,000	4.0000	3.106	3.068	3.262	3.106	3.106	64,382	3.1065	0.00%
1995-11-16	0	4.000	4.000	-	3.900	3.900	91,000	354,900	3.9000	3.106	3.106	-	3.029	3.029	117,175	3.0288	0.63%
1995-11-15	0	3.975	3.975	-	3.850	3.975	247,000	969,625	3.9256	3.087	3.087	-	2.990	3.087	318,047	3.0487	-0.63%
1995-11-14	0	4.000	-	4.000	4.000	4.125	184,000	740,500	4.0245	3.106	-	3.106	3.106	3.204	236,926	3.1254	-2.44%
1995-11-13	0	4.100	4.075	4.100	4.075	4.100	50,000	204,250	4.0850	3.184	3.165	3.184	3.165	3.184	64,382	3.1725	-2.38%
1995-11-10	0	4.200	4.150	-	4.100	4.200	20,000	83,000	4.1500	3.262	3.223	-	3.184	3.262	25,753	3.2229	-2.33%
1995-11-09	0	4.300	-	4.300	4.325	4.350	10,000	43,375	4.3375	3.339	-	3.339	3.359	3.378	12,876	3.3686	-3.37%
1995-11-08	0	4.450	-	4.450	4.450	4.450	10,000	44,500	4.4500	3.456	-	3.456	3.456	3.456	12,876	3.4559	-0.56%
1995-11-07	0	4.475	-	4.475	-	-	0	0	-	3.475	-	3.475	-	-	0	-	-0.56%
1995-11-06	0	4.500	-	-	4.500	4.550	24,000	108,200	4.5083	3.495	-	-	3.495	3.534	30,903	3.5012	-2.70%
1995-11-03	0	4.625	4.625	4.650	4.500	4.650	139,000	636,600	4.5799	3.592	3.592	3.611	3.495	3.611	178,982	3.5568	-0.54%
1995-11-02	0	4.650	4.650	4.750	4.650	4.650	12,000	55,800	4.6500	3.611	3.611	3.689	3.611	3.611	15,452	3.6113	0.00%
1995-10-31	0	4.650	4.650	4.750	-	-	0	0	-	3.611	3.611	3.689	-	-	0	-	0.00%
1995-10-30	0	4.650	-	4.750	-	-	0	0	-	3.611	-	3.689	-	-	0	-	0.00%
1995-10-27	0	4.650	4.650	4.750	4.650	4.650	20,000	93,000	4.6500	3.611	3.611	3.689	3.611	3.611	25,753	3.6113	0.00%
1995-10-26	0	4.650	4.650	4.750	-	-	0	0	-	3.611	3.611	3.689	-	-	0	-	0.00%
1995-10-25	0	4.650	4.650	4.750	4.650	4.650	35,000	162,750	4.6500	3.611	3.611	3.689	3.611	3.611	45,067	3.6113	-2.11%
1995-10-24	0	4.750	4.700	4.750	-	-	0	0	-	3.689	3.650	3.689	-	-	0	-	0.00%
1995-10-23	0	4.750	-	-	-	-	0	0	-	3.689	-	-	-	-	0	-	0.00%
1995-10-20	0	4.750	4.675	4.750	-	-	0	0	-	3.689	3.631	3.689	-	-	0	-	0.00%
1995-10-19	0	4.750	4.675	4.750	4.750	4.750	30,000	142,500	4.7500	3.689	3.631	3.689	3.689	3.689	38,629	3.6889	0.53%
1995-10-18	0	4.725	4.700	4.750	4.725	4.725	35,840	169,197	4.7209	3.669	3.650	3.689	3.669	3.669	46,149	3.6663	0.00%
1995-10-17	0	4.725	4.700	4.725	4.725	4.725	10,000	47,250	4.7250	3.669	3.650	3.669	3.669	3.669	12,876	3.6695	-0.53%
1995-10-16	0	4.750	4.725	4.750	4.725	4.750	287,000	1,361,700	4.7446	3.689	3.669	3.689	3.669	3.689	369,553	3.6847	0.00%
1995-10-13	0	4.750	4.725	4.750	4.775	4.800	621,000	2,965,525	4.7754	3.689	3.669	3.689	3.708	3.728	799,625	3.7086	-1.04%
1995-10-12	0	4.800	4.750	4.800	4.800	4.850	85,000	409,250	4.8147	3.728	3.689	3.728	3.728	3.767	109,450	3.7392	-1.03%
1995-10-11	0	4.850	4.700	4.900	4.850	4.850	210,000	1,018,500	4.8500	3.767	3.650	3.805	3.767	3.767	270,405	3.7666	-1.52%
1995-10-10	0	4.925	4.850	4.925	-	-	0	0	-	3.825	3.767	3.825	-	-	0	-	0.00%
1995-10-09	0	4.925	4.850	4.925	4.925	4.925	100,000	492,500	4.9250	3.825	3.767	3.825	3.825	3.825	128,764	3.8248	0.51%
1995-10-06	0	4.900	4.800	5.000	4.900	4.925	210,000	1,029,250	4.9012	3.805	3.728	3.883	3.805	3.825	270,405	3.8063	-1.01%
1995-10-05	0	4.950	4.900	4.975	4.950	5.050	240,000	1,190,500	4.9604	3.844	3.805	3.864	3.844	3.922	309,034	3.8523	-1.00%
1995-10-04	0	5.000	4.950	5.150	-	-	0	0	-	3.883	3.844	4.000	-	-	0	-	0.00%
1995-10-03	0	5.000	5.000	5.200	-	-	0	0	-	3.883	3.883	4.038	-	-	0	-	0.00%
1995-10-02	0	5.000	4.975	5.100	-	-	0	0	-	3.883	3.864	3.961	-	-	0	-	0.00%
1995-09-29	0	5.000	4.975	-	-	-	0	0	-	3.883	3.864	-	-	-	0	-	0.00%
1995-09-28	0	5.000	4.950	-	-	-	0	0	-	3.883	3.844	-	-	-	0	-	0.00%
1995-09-27	0	5.000	4.950	5.200	5.000	5.050	588,000	2,953,050	5.0222	3.883	3.844	4.038	3.883	3.922	757,133	3.9003	0.00%
1995-09-26	0	5.000	5.000	-	5.000	5.000	623,000	3,115,000	5.0000	3.883	3.883	-	3.883	3.883	802,201	3.8831	-0.99%
1995-09-25	0	5.050	5.000	-	5.000	5.050	100,000	501,500	5.0150	3.922	3.883	-	3.883	3.922	128,764	3.8947	1.00%
1995-09-22	0	5.000	4.950	5.000	-	-	0	0	-	3.883	3.844	3.883	-	-	0	-	0.00%
1995-09-21	0	5.000	4.950	5.000	5.000	5.000	20,000	100,000	5.0000	3.883	3.844	3.883	3.883	3.883	25,753	3.8831	0.00%
1995-09-20	0	5.000	5.000	5.200	5.000	5.050	474,840	2,382,282	5.0170	3.883	3.883	4.038	3.883	3.922	611,424	3.8963	0.00%
1995-09-19	0	5.000	4.925	5.000	-	-	0	0	-	3.883	3.825	3.883	-	-	0	-	0.00%
1995-09-18	0	5.000	4.900	5.000	5.000	5.050	180,000	904,000	5.0222	3.883	3.805	3.883	3.883	3.922	231,775	3.9003	-2.91%
1995-09-15	0	5.150	5.100	5.200	5.050	5.150	645,000	3,281,550	5.0877	4.000	3.961	4.038	3.922	4.000	830,529	3.9512	3.00%
1995-09-14	0	5.000	4.975	5.050	5.000	5.150	424,000	2,125,250	5.0124	3.883	3.864	3.922	3.883	4.000	545,960	3.8927	-2.91%
1995-09-13	0	5.150	5.100	5.150	5.150	5.200	354,000	1,823,600	5.1514	4.000	3.961	4.000	4.000	4.038	455,825	4.0007	-2.83%
1995-09-12	0	5.300	-	5.500	5.300	5.500	29,000	155,500	5.3621	4.116	-	4.271	4.116	4.271	37,342	4.1643	-3.64%
1995-09-11	0	5.500	5.300	5.500	-	-	0	0	-	4.271	4.116	4.271	-	-	0	-	0.00%
1995-09-08	0	5.500	5.350	5.550	5.500	5.500	165,000	907,500	5.5000	4.271	4.155	4.310	4.271	4.271	212,461	4.2714	0.00%
1995-09-07	0	5.500	5.500	5.550	5.500	5.500	285,000	1,567,500	5.5000	4.271	4.271	4.310	4.271	4.271	366,978	4.2714	0.00%
1995-09-06	0	5.500	5.500	5.550	-	-	0	0	-	4.271	4.271	4.310	-	-	0	-	0.00%
1995-09-05	0	5.500	5.500	5.550	5.500	5.500	135,000	742,500	5.5000	4.271	4.271	4.310	4.271	4.271	173,832	4.2714	0.00%
1995-09-04	0	5.500	5.500	5.550	5.500	5.550	40,000	220,250	5.5063	4.271	4.271	4.310	4.271	4.310	51,506	4.2762	-1.79%
1995-09-01	0	5.600	5.500	5.600	5.600	5.600	5,000	28,000	5.6000	4.349	4.271	4.349	4.349	4.349	6,438	4.3490	1.45%
1995-08-31	0	5.520	5.500	5.700	-	-	0	0	-	4.287	4.271	4.427	-	-	0	-	0.00%
1995-08-30	0	5.600	5.600	5.700	-	-	0	0	-	4.287	4.287	4.363	-	-	0	-	0.00%
1995-08-29	0	5.600	5.600	5.700	5.600	5.600	8,000	44,800	5.6000	4.287	4.287	4.363	4.287	4.287	10,450	4.2869	0.00%
1995-08-25	0	5.600	5.600	5.650	5.600	5.600	46,000	257,600	5.6000	4.287	4.287	4.325	4.287	4.287	60,090	4.2869	0.00%
1995-08-24	0	5.600	5.600	5.800	5.600	5.700	133,213	746,540	5.6041	4.287	4.287	4.440	4.287	4.363	174,017	4.2901	0.00%
1995-08-23	0	5.600	5.600	5.750	5.600	5.650	142,000	796,700	5.6106	4.287	4.287	4.402	4.287	4.325	185,495	4.2950	-0.88%
1995-08-22	0	5.650	5.650	5.700	5.600	5.650	19,000	107,150	5.6395	4.325	4.325	4.363	4.287	4.325	24,820	4.3171	0.00%
1995-08-21	0	5.650	5.600	5.650	5.600	5.650	193,000	1,087,800	5.6363	4.325	4.287	4.325	4.287	4.325	252,116	4.3147	0.89%
1995-08-18	0	5.600	5.600	5.650	5.500	5.650	126,000	705,400	5.5984	4.287	4.287	4.325	4.210	4.325	164,594	4.2857	1.82%
1995-08-17	0	5.500	5.500	5.650	5.200	5.500	364,000	1,967,850	5.4062	4.210	4.210	4.325	3.981	4.210	475,494	4.1385	6.80%
1995-08-16	0	5.150	5.150	5.300	5.100	5.300	201,000	1,041,200	5.1801	3.942	3.942	4.057	3.904	4.057	262,567	3.9655	3.00%
1995-08-15	0	5.000	5.000	5.100	5.000	5.100	215,840	1,081,153	5.0090	3.828	3.828	3.904	3.828	3.904	281,952	3.8345	0.00%
1995-08-14	0	5.000	5.000	5.100	5.000	5.000	9,000	45,000	5.0000	3.828	3.828	3.904	3.828	3.828	11,757	3.8276	0.00%
1995-08-11	0	5.000	5.000	-	5.000	5.000	38,465	192,255	4.9982	3.828	3.828	-	3.828	3.828	50,247	3.8262	-1.96%
1995-08-10	0	5.100	5.000	5.100	5.100	5.150	65,000	332,750	5.1192	3.904	3.828	3.904	3.904	3.942	84,910	3.9189	-0.97%
1995-08-09	0	5.150	5.000	5.150	5.200	5.350	85,000	450,750	5.3029	3.942	3.828	3.942	3.981	4.096	111,036	4.0595	-3.74%
1995-08-08	0	5.350	5.350	5.400	5.350	5.400	45,600	244,110	5.3533	4.096	4.096	4.134	4.096	4.134	59,567	4.0980	0.00%
1995-08-07	0	5.350	5.300	5.400	5.350	5.350	14,000	74,900	5.3500	4.096	4.057	4.134	4.096	4.096	18,288	4.0955	1.90%
1995-08-04	0	5.250	5.200	5.250	4.950	5.300	152,000	792,600	5.2145	4.019	3.981	4.019	3.789	4.057	198,558	3.9918	7.69%
1995-08-03	0	4.875	4.850	-	4.850	4.875	20,000	97,250	4.8625	3.732	3.713	-	3.713	3.732	26,126	3.7223	1.04%
1995-08-02	0	4.825	4.800	-	4.800	4.825	106,000	509,650	4.8080	3.694	3.674	-	3.674	3.694	138,468	3.6806	0.52%
1995-08-01	0	4.800	4.775	4.800	4.800	4.850	136,000	653,425	4.8046	3.674	3.655	3.674	3.674	3.713	177,657	3.6780	0.00%
1995-07-31	0	4.800	4.775	4.800	4.775	4.825	553,000	2,652,700	4.7969	3.674	3.655	3.674	3.655	3.694	722,385	3.6721	-0.52%
1995-07-28	0	4.825	4.775	4.850	4.800	4.825	425,000	2,044,250	4.8100	3.694	3.655	3.713	3.674	3.694	555,179	3.6821	1.05%
1995-07-27	0	4.775	4.725	4.825	4.700	4.825	748,840	3,546,831	4.7364	3.655	3.617	3.694	3.598	3.694	978,212	3.6258	0.53%
1995-07-26	0	4.750	4.700	4.750	4.725	4.750	402,000	1,908,500	4.7475	3.636	3.598	3.636	3.617	3.636	525,134	3.6343	-1.04%
1995-07-25	0	4.800	4.775	4.800	4.775	4.825	560,636	2,691,067	4.8000	3.674	3.655	3.674	3.655	3.694	732,360	3.6745	-0.52%
1995-07-24	0	4.825	-	4.850	4.825	4.875	146,000	708,350	4.8517	3.694	-	3.713	3.694	3.732	190,720	3.7141	-1.53%
1995-07-21	0	4.900	4.850	4.950	4.900	4.925	50,000	246,000	4.9200	3.751	3.713	3.789	3.751	3.770	65,315	3.7664	-1.01%
1995-07-20	0	4.950	4.925	4.975	4.950	4.950	40,000	198,000	4.9500	3.789	3.770	3.808	3.789	3.789	52,252	3.7893	0.00%
1995-07-19	0	4.950	4.900	4.975	-	-	369	1,771	4.7995	3.789	3.751	3.808	-	-	482	3.6741	0.00%
1995-07-18	0	4.950	4.950	4.975	4.950	4.975	240,000	1,191,875	4.9661	3.789	3.789	3.808	3.789	3.808	313,513	3.8017	-1.00%
1995-07-17	0	5.000	-	5.000	-	-	1,160,000	5,742,000	4.9500	3.828	-	3.828	-	-	1,515,311	3.7893	0.00%
1995-07-14	0	5.000	4.950	5.000	5.000	5.000	120,000	600,000	5.0000	3.828	3.789	3.828	3.828	3.828	156,756	3.8276	0.00%
1995-07-13	0	5.000	4.975	5.000	5.000	5.000	50,000	250,000	5.0000	3.828	3.808	3.828	3.828	3.828	65,315	3.8276	0.00%
1995-07-12	0	5.000	4.950	5.000	-	-	600	2,880	4.8000	3.828	3.789	3.828	-	-	784	3.6745	0.00%
1995-07-11	0	5.000	4.950	5.000	5.000	5.000	50,000	250,000	5.0000	3.828	3.789	3.828	3.828	3.828	65,315	3.8276	0.00%
1995-07-10	0	5.000	4.975	5.000	5.000	5.000	40,000	200,000	5.0000	3.828	3.808	3.828	3.828	3.828	52,252	3.8276	-0.99%
1995-07-07	0	5.050	5.000	5.050	5.050	5.050	50,000	252,500	5.0500	3.866	3.828	3.866	3.866	3.866	65,315	3.8659	1.00%
1995-07-06	0	5.000	4.975	5.050	5.000	5.100	130,000	657,000	5.0538	3.828	3.808	3.866	3.828	3.904	169,819	3.8688	-0.99%
1995-07-05	0	5.050	5.000	5.050	5.050	5.050	706,000	3,565,300	5.0500	3.866	3.828	3.866	3.866	3.866	922,250	3.8659	0.00%
1995-07-04	0	5.050	5.000	5.050	5.050	5.050	50,000	252,500	5.0500	3.866	3.828	3.866	3.866	3.866	65,315	3.8659	0.00%
1995-07-03	0	5.050	4.900	5.050	5.050	5.100	500,000	2,528,500	5.0570	3.866	3.751	3.866	3.866	3.904	653,151	3.8712	-0.98%
1995-06-30	0	5.100	5.150	5.200	5.100	5.250	223,000	1,152,250	5.1670	3.904	3.942	3.981	3.904	4.019	291,306	3.9555	-2.86%
1995-06-29	0	5.250	5.250	5.500	5.200	5.250	30,000	157,000	5.2333	4.019	4.019	4.210	3.981	4.019	39,189	4.0062	0.96%
1995-06-28	0	5.200	5.200	5.500	5.200	5.200	1,000	5,200	5.2000	3.981	3.981	4.210	3.981	3.981	1,306	3.9807	0.00%
1995-06-27	0	5.200	5.100	5.300	-	-	0	0	-	3.981	3.904	4.057	-	-	0	-	0.00%
1995-06-26	0	5.200	5.200	5.250	5.200	5.200	115,000	598,000	5.2000	3.981	3.981	4.019	3.981	3.981	150,225	3.9807	-1.89%
1995-06-23	0	5.300	5.300	-	-	-	0	0	-	4.057	4.057	-	-	-	0	-	0.00%
1995-06-22	0	5.300	5.300	-	-	-	0	0	-	4.057	4.057	-	-	-	0	-	0.00%
1995-06-21	0	5.300	5.300	5.500	-	-	0	0	-	4.057	4.057	4.210	-	-	0	-	0.00%
1995-06-20	0	5.300	5.300	5.500	-	-	0	0	-	4.057	4.057	4.210	-	-	0	-	0.00%
1995-06-16	0	5.300	5.200	-	-	-	0	0	-	4.057	3.981	-	-	-	0	-	0.00%
1995-06-15	0	5.300	5.250	-	-	-	0	0	-	4.057	4.019	-	-	-	0	-	0.00%
1995-06-14	0	5.300	5.200	-	5.300	5.300	25,000	132,500	5.3000	4.057	3.981	-	4.057	4.057	32,658	4.0573	1.92%
1995-06-13	0	5.200	5.200	-	5.200	5.200	168,000	873,600	5.2000	3.981	3.981	-	3.981	3.981	219,459	3.9807	0.00%
1995-06-12	0	5.200	-	5.300	5.200	5.200	100,000	520,000	5.2000	3.981	-	4.057	3.981	3.981	130,630	3.9807	-1.89%
1995-06-09	0	5.300	-	5.300	5.250	5.300	150,000	789,000	5.2600	4.057	-	4.057	4.019	4.057	195,945	4.0266	0.00%
1995-06-08	0	5.300	-	5.400	5.300	5.500	57,000	307,100	5.3877	4.057	-	4.134	4.057	4.210	74,459	4.1244	-5.36%
1995-06-07	0	5.600	5.500	5.750	-	-	0	0	-	4.287	4.210	4.402	-	-	0	-	0.00%
1995-06-06	0	5.600	5.500	5.750	-	-	0	0	-	4.287	4.210	4.402	-	-	0	-	0.00%
1995-06-05	0	5.600	5.500	5.750	-	-	0	0	-	4.287	4.210	4.402	-	-	0	-	0.00%
1995-06-01	0	5.600	5.550	5.750	5.550	5.600	70,000	390,000	5.5714	4.287	4.249	4.402	4.249	4.287	91,441	4.2650	0.90%
1995-05-31	0	5.550	5.500	5.550	5.550	5.550	50,000	277,500	5.5500	4.249	4.210	4.249	4.249	4.249	65,315	4.2486	0.00%
1995-05-30	0	5.550	5.500	5.550	5.550	5.550	20,000	111,000	5.5500	4.249	4.210	4.249	4.249	4.249	26,126	4.2486	0.00%
1995-05-29	0	5.550	5.450	5.550	5.500	5.550	62,000	343,600	5.5419	4.249	4.172	4.249	4.210	4.249	80,991	4.2425	0.00%
1995-05-26	0	5.550	5.500	5.550	5.550	5.550	8,000	44,400	5.5500	4.249	4.210	4.249	4.249	4.249	10,450	4.2486	0.00%
1995-05-25	0	5.550	5.500	-	-	-	0	0	-	4.249	4.210	-	-	-	0	-	0.00%
1995-05-24	0	5.550	5.500	5.600	5.500	5.550	37,000	204,500	5.5270	4.249	4.210	4.287	4.210	4.249	48,333	4.2310	0.00%
1995-05-23	0	5.550	-	5.700	5.550	5.700	50,000	283,000	5.6600	4.249	-	4.363	4.249	4.363	65,315	4.3328	-2.63%
1995-05-22	0	5.700	5.650	5.700	-	-	0	0	-	4.363	4.325	4.363	-	-	0	-	0.00%
1995-05-19	0	5.700	-	5.700	-	-	0	0	-	4.363	-	4.363	-	-	0	-	0.00%
1995-05-18	0	5.700	5.600	5.700	-	-	0	0	-	4.363	4.287	4.363	-	-	0	-	0.00%
1995-05-17	0	5.700	5.600	5.700	-	-	0	0	-	4.363	4.287	4.363	-	-	0	-	0.00%
1995-05-16	0	5.700	5.600	5.750	5.700	5.700	10,000	57,000	5.7000	4.363	4.287	4.402	4.363	4.363	13,063	4.3635	-0.87%
1995-05-15	0	5.750	5.700	5.800	5.750	5.900	40,000	234,000	5.8500	4.402	4.363	4.440	4.402	4.517	52,252	4.4783	-2.54%
1995-05-12	0	5.900	5.900	5.950	5.900	5.900	399,000	2,354,100	5.9000	4.517	4.517	4.555	4.517	4.517	521,215	4.5166	0.85%
1995-05-11	0	5.850	5.850	5.900	5.800	5.900	425,192	2,488,125	5.8518	4.478	4.478	4.517	4.440	4.517	555,430	4.4796	-1.68%
1995-05-10	0	5.950	5.650	5.950	5.600	6.000	233,000	1,324,950	5.6865	4.555	4.325	4.555	4.287	4.593	304,369	4.3531	8.18%
1995-05-09	0	5.500	5.450	-	5.350	5.500	101,000	549,350	5.4391	4.210	4.172	-	4.096	4.210	131,937	4.1637	3.77%
1995-05-08	0	5.300	5.150	5.300	5.150	5.300	81,000	419,800	5.1827	4.057	3.942	4.057	3.942	4.057	105,811	3.9675	3.92%
1995-05-05	0	5.100	5.100	-	-	-	0	0	-	3.904	3.904	-	-	-	0	-	0.99%
1995-05-04	0	5.050	5.050	-	5.050	5.050	94,000	474,700	5.0500	3.866	3.866	-	3.866	3.866	122,792	3.8659	1.41%
1995-05-03	0	4.980	4.950	-	-	-	400	1,880	4.7000	3.812	3.789	-	-	-	523	3.5979	0.00%
1995-05-02	0	5.100	5.050	5.150	5.050	5.100	65,000	329,750	5.0731	3.812	3.775	3.850	3.775	3.812	86,956	3.7922	0.99%
1995-05-01	0	5.050	5.000	5.100	5.050	5.050	50,000	252,500	5.0500	3.775	3.738	3.812	3.775	3.775	66,889	3.7749	-0.98%
1995-04-28	0	5.100	5.050	5.100	5.050	5.100	80,000	405,500	5.0688	3.812	3.775	3.812	3.775	3.812	107,022	3.7889	2.00%
1995-04-27	0	5.000	5.000	5.050	-	-	0	0	-	3.738	3.738	3.775	-	-	0	-	0.00%
1995-04-26	0	5.000	5.000	5.050	5.000	5.000	9,000	45,000	5.0000	3.738	3.738	3.775	3.738	3.738	12,040	3.7375	-0.99%
1995-04-25	0	5.050	5.000	5.050	5.050	5.050	50,000	252,500	5.0500	3.775	3.738	3.775	3.775	3.775	66,889	3.7749	1.00%
1995-04-24	0	5.000	5.000	5.050	-	-	0	0	-	3.738	3.738	3.775	-	-	0	-	0.00%
1995-04-21	0	5.000	5.000	5.050	-	-	0	0	-	3.738	3.738	3.775	-	-	0	-	0.00%
1995-04-20	0	5.000	5.000	5.050	-	-	0	0	-	3.738	3.738	3.775	-	-	0	-	0.00%
1995-04-19	0	5.000	5.000	5.200	-	-	0	0	-	3.738	3.738	3.887	-	-	0	-	0.00%
1995-04-18	0	5.000	5.000	-	-	-	0	0	-	3.738	3.738	-	-	-	0	-	0.00%
1995-04-13	0	5.000	5.000	-	-	-	0	0	-	3.738	3.738	-	-	-	0	-	0.00%
1995-04-12	0	5.000	5.000	-	5.000	5.000	10,000	50,000	5.0000	3.738	3.738	-	3.738	3.738	13,378	3.7375	0.00%
1995-04-11	0	5.000	5.000	-	5.000	5.000	94,000	470,000	5.0000	3.738	3.738	-	3.738	3.738	125,751	3.7375	0.00%
1995-04-10	0	5.000	5.000	-	5.000	5.000	130,000	650,000	5.0000	3.738	3.738	-	3.738	3.738	173,911	3.7375	0.00%
1995-04-07	0	5.000	-	5.050	5.000	5.050	135,000	675,750	5.0056	3.738	-	3.775	3.738	3.775	180,600	3.7417	-0.99%
1995-04-06	0	5.050	5.000	5.100	5.000	5.050	175,000	883,500	5.0486	3.775	3.738	3.812	3.738	3.775	234,112	3.7738	-0.98%
1995-04-04	0	5.100	5.050	5.100	5.000	5.150	158,000	798,500	5.0538	3.812	3.775	3.812	3.738	3.850	211,369	3.7777	0.00%
1995-04-03	0	5.100	-	5.150	5.100	5.100	1,375,000	6,807,750	4.9511	3.812	-	3.850	3.812	3.812	1,839,448	3.7010	0.00%
1995-03-31	0	5.100	5.200	5.500	5.100	5.100	100,000	510,000	5.1000	3.812	3.887	4.111	3.812	3.812	133,778	3.8123	2.00%
1995-03-30	0	5.000	4.900	5.200	5.000	5.200	12,000	61,600	5.1333	3.738	3.663	3.887	3.738	3.887	16,053	3.8372	-3.85%
1995-03-29	0	5.200	4.950	5.500	-	-	0	0	-	3.887	3.700	4.111	-	-	0	-	0.00%
1995-03-28	0	5.200	-	5.300	-	-	0	0	-	3.887	-	3.962	-	-	0	-	0.00%
1995-03-27	0	5.200	5.200	5.400	-	-	0	0	-	3.887	3.887	4.037	-	-	0	-	0.00%
1995-03-24	0	5.200	5.000	5.200	5.150	5.200	13,000	67,550	5.1962	3.887	3.738	3.887	3.850	3.887	17,391	3.8842	0.00%
1995-03-23	0	5.200	5.100	5.400	-	-	0	0	-	3.887	3.812	4.037	-	-	0	-	0.00%
1995-03-22	0	5.200	5.200	5.500	5.200	5.200	1,000	5,200	5.2000	3.887	3.887	4.111	3.887	3.887	1,338	3.8870	-1.89%
1995-03-21	0	5.300	-	5.500	-	-	0	0	-	3.962	-	4.111	-	-	0	-	0.00%
1995-03-20	0	5.300	-	5.500	-	-	0	0	-	3.962	-	4.111	-	-	0	-	0.00%
1995-03-17	0	5.300	5.200	5.500	-	-	0	0	-	3.962	3.887	4.111	-	-	0	-	0.00%
1995-03-16	0	5.300	5.300	5.500	5.300	5.300	20,000	106,000	5.3000	3.962	3.962	4.111	3.962	3.962	26,756	3.9618	-3.64%
1995-03-15	0	5.500	5.350	5.500	5.400	5.500	55,000	300,750	5.4682	4.111	3.999	4.111	4.037	4.111	73,578	4.0875	0.00%
1995-03-14	0	5.500	-	5.500	5.500	5.500	42,840	235,368	5.4941	4.111	-	4.111	4.111	4.111	57,310	4.1069	0.00%
1995-03-13	0	5.500	5.450	5.500	5.500	5.500	10,000	55,000	5.5000	4.111	4.074	4.111	4.111	4.111	13,378	4.1113	2.80%
1995-03-10	0	5.350	5.350	5.500	5.000	5.350	8,840	45,474	5.1441	3.999	3.999	4.111	3.738	3.999	11,826	3.8453	-2.73%
1995-03-09	0	5.500	-	5.550	5.500	5.500	169,000	929,500	5.5000	4.111	-	4.149	4.111	4.111	226,085	4.1113	0.00%
1995-03-08	0	5.500	5.500	5.700	5.500	5.500	136,760	752,028	5.4989	4.111	4.111	4.261	4.111	4.111	182,955	4.1105	-5.17%
1995-03-07	0	5.800	5.600	5.800	-	-	0	0	-	4.336	4.186	4.336	-	-	0	-	0.00%
1995-03-06	0	5.800	5.850	5.900	-	-	0	0	-	4.336	4.373	4.410	-	-	0	-	0.00%
1995-03-03	0	5.800	-	5.900	-	-	0	0	-	4.336	-	4.410	-	-	0	-	0.00%
1995-03-02	0	5.800	-	5.800	-	-	0	0	-	4.336	-	4.336	-	-	0	-	-4.92%
1995-03-01	0	6.100	-	6.100	6.350	6.350	20,000	127,000	6.3500	4.560	-	4.560	4.747	4.747	26,756	4.7467	-1.61%
1995-02-28	0	6.200	5.600	6.000	5.800	6.450	195,000	1,168,900	5.9944	4.635	4.186	4.485	4.336	4.821	260,867	4.4808	6.90%
1995-02-27	0	5.800	5.450	6.000	-	-	0	0	-	4.336	4.074	4.485	-	-	0	-	0.00%
1995-02-24	0	5.800	5.500	6.250	5.800	5.800	1,000	5,800	5.8000	4.336	4.111	4.672	4.336	4.336	1,338	4.3355	0.00%
1995-02-23	0	5.800	-	6.250	-	-	0	0	-	4.336	-	4.672	-	-	0	-	0.00%
1995-02-22	0	5.800	-	5.800	-	-	0	0	-	4.336	-	4.336	-	-	0	-	-7.20%
1995-02-21	0	6.250	-	6.250	-	-	0	0	-	4.672	-	4.672	-	-	0	-	0.00%
1995-02-20	0	6.250	-	6.250	-	-	0	0	-	4.672	-	4.672	-	-	0	-	0.00%
1995-02-17	0	6.250	-	6.300	-	-	0	0	-	4.672	-	4.709	-	-	0	-	0.00%
1995-02-16	0	6.250	-	6.350	-	-	0	0	-	4.672	-	4.747	-	-	0	-	0.00%
1995-02-15	0	6.250	-	6.250	-	-	0	0	-	4.672	-	4.672	-	-	0	-	0.00%
1995-02-14	0	6.250	5.500	-	-	-	0	0	-	4.672	4.111	-	-	-	0	-	0.00%
1995-02-13	0	6.250	-	6.250	-	-	0	0	-	4.672	-	4.672	-	-	0	-	0.00%
1995-02-10	0	6.250	5.850	6.350	-	-	0	0	-	4.672	4.373	4.747	-	-	0	-	0.00%
1995-02-09	0	6.250	5.850	6.250	-	-	0	0	-	4.672	4.373	4.672	-	-	0	-	0.00%
1995-02-08	0	6.250	5.850	6.250	-	-	0	0	-	4.672	4.373	4.672	-	-	0	-	0.00%
1995-02-07	0	6.250	5.900	6.250	-	-	0	0	-	4.672	4.410	4.672	-	-	0	-	-3.85%
1995-02-06	0	6.500	6.250	6.500	-	-	0	0	-	4.859	4.672	4.859	-	-	0	-	-2.26%
1995-02-03	0	6.650	6.050	6.650	-	-	0	0	-	4.971	4.522	4.971	-	-	0	-	-2.21%
1995-01-30	0	6.800	6.600	6.900	5.500	6.800	35,000	216,100	6.1743	5.083	4.934	5.158	4.111	5.083	46,822	4.6153	23.64%
1995-01-27	0	5.500	-	5.500	-	-	0	0	-	4.111	-	4.111	-	-	0	-	0.00%
1995-01-26	0	5.500	-	5.500	5.500	5.500	87,000	478,500	5.5000	4.111	-	4.111	4.111	4.111	116,387	4.1113	0.00%
1995-01-25	0	5.500	-	6.000	-	-	0	0	-	4.111	-	4.485	-	-	0	-	0.00%
1995-01-24	0	5.500	-	6.000	-	-	0	0	-	4.111	-	4.485	-	-	0	-	0.00%
1995-01-23	0	5.500	5.500	6.200	5.500	5.500	13,000	71,500	5.5000	4.111	4.111	4.635	4.111	4.111	17,391	4.1113	0.00%
1995-01-20	0	5.500	-	6.150	-	-	906,776	5,255,913	5.7963	4.111	-	4.597	-	-	1,213,067	4.3327	0.00%
1995-01-19	0	5.500	5.500	6.200	-	-	0	0	-	4.111	4.111	4.635	-	-	0	-	0.00%
1995-01-18	0	5.500	-	6.100	-	-	0	0	-	4.111	-	4.560	-	-	0	-	0.00%
1995-01-17	0	5.500	5.500	6.150	-	-	0	0	-	4.111	4.111	4.597	-	-	0	-	1.85%
1995-01-16	0	5.400	5.400	6.200	-	-	0	0	-	4.037	4.037	4.635	-	-	0	-	0.00%
1995-01-13	0	5.400	-	5.900	5.400	5.400	100,000	540,000	5.4000	4.037	-	4.410	4.037	4.037	133,778	4.0365	-1.82%
1995-01-12	0	5.500	5.100	5.900	-	-	0	0	-	4.111	3.812	4.410	-	-	0	-	0.00%
1995-01-11	0	5.500	5.500	5.900	-	-	0	0	-	4.111	4.111	4.410	-	-	0	-	0.00%
1995-01-10	0	5.500	-	5.500	-	-	7,224	38,287	5.3000	4.111	-	4.111	-	-	9,664	3.9618	0.00%
1995-01-09	0	5.500	-	5.800	5.500	5.500	10,000	55,000	5.5000	4.111	-	4.336	4.111	4.111	13,378	4.1113	-8.33%
1995-01-06	0	6.000	5.400	6.000	-	-	0	0	-	4.485	4.037	4.485	-	-	0	-	-3.23%
1995-01-05	0	6.200	6.000	6.200	6.200	6.250	71,000	441,300	6.2155	4.635	4.485	4.635	4.635	4.672	94,982	4.6461	0.00%
1995-01-04	0	6.200	6.000	6.200	6.200	6.600	55,000	349,250	6.3500	4.635	4.485	4.635	4.635	4.934	73,578	4.7467	-6.06%
1995-01-03	0	6.600	-	6.600	6.600	6.800	17,000	114,200	6.7176	4.934	-	4.934	4.934	5.083	22,742	5.0215	-5.71%
1994-12-30	0	7.000	7.000	7.100	6.150	7.000	166,000	1,065,050	6.4160	5.233	5.233	5.307	4.597	5.233	222,071	4.7960	12.00%
1994-12-29	0	6.250	6.000	6.300	6.050	6.250	81,000	496,400	6.1284	4.672	4.485	4.709	4.522	4.672	108,360	4.5810	1.63%
1994-12-28	0	6.150	6.000	6.200	6.000	6.150	149,000	868,500	5.8289	4.597	4.485	4.635	4.485	4.597	199,329	4.3571	7.89%
1994-12-23	0	5.700	5.700	5.950	5.700	5.700	4,840	27,336	5.6479	4.261	4.261	4.448	4.261	4.261	6,475	4.2219	0.00%
1994-12-22	0	5.700	5.650	5.900	5.650	5.700	34,000	192,600	5.6647	4.261	4.223	4.410	4.223	4.261	45,485	4.2344	0.00%
1994-12-21	0	5.700	-	5.700	-	-	100,000	550,000	5.5000	4.261	-	4.261	-	-	133,778	4.1113	0.00%
1994-12-20	0	5.700	-	6.000	-	-	0	0	-	4.261	-	4.485	-	-	0	-	0.00%
1994-12-19	0	5.700	5.700	6.000	5.700	5.700	50,000	285,000	5.7000	4.261	4.261	4.485	4.261	4.261	66,889	4.2608	0.00%
1994-12-16	0	5.700	5.700	5.950	-	-	0	0	-	4.261	4.261	4.448	-	-	0	-	0.00%
1994-12-15	0	5.700	5.700	6.000	5.700	5.700	5,840	33,036	5.6568	4.261	4.261	4.485	4.261	4.261	7,813	4.2285	-0.87%
1994-12-14	0	5.750	5.700	5.750	5.750	5.800	50,000	288,000	5.7600	4.298	4.261	4.298	4.298	4.336	66,889	4.3056	1.77%
1994-12-13	0	5.650	5.550	5.700	5.600	5.650	70,000	393,500	5.6214	4.223	4.149	4.261	4.186	4.223	93,645	4.2021	0.00%
1994-12-12	0	5.650	5.550	5.900	5.650	5.650	10,000	56,500	5.6500	4.223	4.149	4.410	4.223	4.223	13,378	4.2234	0.00%
1994-12-09	0	5.650	5.650	5.900	5.600	5.650	21,000	118,600	5.6476	4.223	4.223	4.410	4.186	4.223	28,093	4.2216	-0.88%
1994-12-08	0	5.700	-	5.700	-	-	0	0	-	4.261	-	4.261	-	-	0	-	0.00%
1994-12-07	0	5.700	-	6.000	-	-	0	0	-	4.261	-	4.485	-	-	0	-	0.00%
1994-12-06	0	5.700	-	6.000	-	-	0	0	-	4.261	-	4.485	-	-	0	-	0.00%
1994-12-05	0	5.700	-	6.000	-	-	0	0	-	4.261	-	4.485	-	-	0	-	0.00%
1994-12-02	0	5.700	-	5.800	-	-	0	0	-	4.261	-	4.336	-	-	0	-	0.00%
1994-12-01	0	5.700	-	5.900	-	-	0	0	-	4.261	-	4.410	-	-	0	-	0.00%
1994-11-30	0	5.700	-	5.800	-	-	0	0	-	4.261	-	4.336	-	-	0	-	0.00%
1994-11-29	0	5.700	-	5.800	-	-	0	0	-	4.261	-	4.336	-	-	0	-	0.00%
1994-11-28	0	5.700	-	5.800	-	-	0	0	-	4.261	-	4.336	-	-	0	-	0.00%
1994-11-25	0	5.700	-	5.800	-	-	0	0	-	4.261	-	4.336	-	-	0	-	0.00%
1994-11-24	0	5.700	-	5.800	-	-	0	0	-	4.261	-	4.336	-	-	0	-	0.00%
1994-11-23	0	5.700	-	5.800	-	-	0	0	-	4.261	-	4.336	-	-	0	-	0.00%
1994-11-22	0	5.700	-	5.700	5.700	5.700	72,200	411,480	5.6992	4.261	-	4.261	4.261	4.261	96,588	4.2602	0.00%
1994-11-21	0	5.700	5.700	5.750	5.700	5.700	6,000	34,200	5.7000	4.261	4.261	4.298	4.261	4.261	8,027	4.2608	-0.87%
1994-11-18	0	5.750	-	5.800	-	-	0	0	-	4.298	-	4.336	-	-	0	-	0.00%
1994-11-17	0	5.750	-	5.800	-	-	0	0	-	4.298	-	4.336	-	-	0	-	0.00%
1994-11-16	0	5.750	-	5.750	-	-	0	0	-	4.298	-	4.298	-	-	0	-	-0.86%
1994-11-15	0	5.800	-	5.800	-	-	0	0	-	4.336	-	4.336	-	-	0	-	0.00%
1994-11-14	0	5.800	-	5.800	-	-	440	2,420	5.5000	4.336	-	4.336	-	-	589	4.1113	0.00%
1994-11-11	0	5.800	-	5.800	-	-	0	0	-	4.336	-	4.336	-	-	0	-	0.00%
1994-11-10	0	5.800	5.600	5.800	-	-	0	0	-	4.336	4.186	4.336	-	-	0	-	0.00%
1994-11-09	0	5.800	5.600	5.800	-	-	0	0	-	4.336	4.186	4.336	-	-	0	-	0.00%
1994-11-08	0	5.800	5.600	5.800	-	-	0	0	-	4.336	4.186	4.336	-	-	0	-	-3.33%
1994-11-07	0	6.000	5.850	6.000	-	-	60,000	348,000	5.8000	4.485	4.373	4.485	-	-	80,267	4.3355	0.00%
1994-11-04	0	6.000	5.800	6.000	-	-	0	0	-	4.485	4.336	4.485	-	-	0	-	0.00%
1994-11-03	0	6.000	-	6.000	-	-	0	0	-	4.485	-	4.485	-	-	0	-	0.00%
1994-11-02	0	6.000	-	6.000	-	-	0	0	-	4.485	-	4.485	-	-	0	-	0.00%
1994-11-01	0	6.000	5.650	6.000	6.100	6.100	10,000	61,000	6.1000	4.485	4.223	4.485	4.560	4.560	13,378	4.5598	-3.23%
1994-10-31	0	6.200	5.800	6.200	6.000	6.300	206,000	1,270,150	6.1658	4.635	4.336	4.635	4.485	4.709	275,583	4.6090	0.00%
1994-10-28	0	6.200	6.100	-	5.600	6.200	261,000	1,515,100	5.8050	4.635	4.560	-	4.186	4.635	349,161	4.3393	6.90%
1994-10-27	0	5.800	-	5.800	-	-	0	0	-	4.336	-	4.336	-	-	0	-	0.00%
1994-10-26	0	5.800	-	5.800	-	-	0	0	-	4.336	-	4.336	-	-	0	-	0.00%
1994-10-25	0	5.800	-	5.800	-	-	0	0	-	4.336	-	4.336	-	-	0	-	0.00%
1994-10-24	0	5.800	-	5.800	5.700	5.800	53,000	306,500	5.7830	4.336	-	4.336	4.261	4.336	70,902	4.3228	0.00%
1994-10-21	0	5.800	5.750	5.850	5.500	5.800	13,000	74,100	5.7000	4.336	4.298	4.373	4.111	4.336	17,391	4.2608	5.45%
1994-10-20	0	5.500	5.400	5.700	5.500	5.550	37,000	203,800	5.5081	4.111	4.037	4.261	4.111	4.149	49,498	4.1173	-3.51%
1994-10-19	0	5.700	5.500	5.700	5.650	5.850	166,000	956,600	5.7627	4.261	4.111	4.261	4.223	4.373	222,071	4.3076	-3.39%
1994-10-18	0	5.900	-	5.900	-	-	0	0	-	4.410	-	4.410	-	-	0	-	0.00%
1994-10-17	0	5.900	-	6.000	-	-	0	0	-	4.410	-	4.485	-	-	0	-	-1.67%
1994-10-14	0	6.000	5.400	6.000	5.700	6.000	130,000	764,600	5.8815	4.485	4.037	4.485	4.261	4.485	173,911	4.3965	5.26%
1994-10-12	0	5.700	5.650	5.700	-	-	0	0	-	4.261	4.223	4.261	-	-	0	-	-0.87%
1994-10-11	0	5.750	5.750	6.000	5.750	5.750	1,000	5,750	5.7500	4.298	4.298	4.485	4.298	4.298	1,338	4.2982	-4.17%
1994-10-10	0	6.000	-	6.000	5.950	6.050	184,000	1,100,800	5.9826	4.485	-	4.485	4.448	4.522	246,152	4.4720	0.84%
1994-10-07	0	5.950	5.900	6.000	5.900	5.950	91,160	538,338	5.9054	4.448	4.410	4.485	4.410	4.448	121,952	4.4143	1.71%
1994-10-06	0	5.850	5.850	5.950	5.850	5.850	5,000	29,250	5.8500	4.373	4.373	4.448	4.373	4.373	6,689	4.3729	0.00%
1994-10-05	0	5.850	5.800	5.950	5.850	5.850	16,000	93,600	5.8500	4.373	4.336	4.448	4.373	4.373	21,404	4.3729	-2.50%
1994-10-04	0	6.000	5.950	6.050	5.900	6.050	1,596,000	9,574,350	5.9990	4.485	4.448	4.522	4.410	4.522	2,135,097	4.4843	1.69%
1994-10-03	0	5.900	5.850	5.950	5.850	5.950	504,680	2,975,758	5.8963	4.410	4.373	4.448	4.373	4.448	675,151	4.4075	2.61%
1994-09-30	0	5.750	5.800	5.875	5.700	5.800	1,258,840	7,239,070	5.7506	4.298	4.336	4.392	4.261	4.336	1,684,051	4.2986	-0.43%
1994-09-29	0	5.775	5.775	5.875	5.700	5.875	319,000	1,848,075	5.7933	4.317	4.317	4.392	4.261	4.392	426,752	4.3306	4.52%
1994-09-28	0	5.525	5.450	5.550	5.450	5.850	951,776	5,350,315	5.6214	4.130	4.074	4.149	4.074	4.373	1,273,267	4.2020	3.27%
1994-09-27	0	5.350	5.350	5.425	5.350	5.900	268,000	1,523,900	5.6862	3.999	3.999	4.055	3.999	4.410	358,525	4.2505	-10.08%
1994-09-26	0	5.950	5.925	5.950	5.525	6.050	1,533,421	9,108,452	5.9400	4.448	4.429	4.448	4.130	4.522	2,051,380	4.4402	7.69%
1994-09-23	0	5.525	5.500	5.650	5.050	5.650	1,816,000	9,701,700	5.3423	4.130	4.111	4.223	3.775	4.223	2,429,409	3.9934	11.73%
1994-09-22	0	5.025	5.025	5.100	4.600	5.300	2,544,754	12,894,326	5.0670	3.696	3.696	3.752	3.384	3.899	3,459,396	3.7273	9.24%
1994-09-20	0	4.600	4.560	4.600	4.150	4.600	1,501,000	6,620,190	4.4105	3.384	3.354	3.384	3.053	3.384	2,040,493	3.2444	10.84%
1994-09-19	0	4.150	4.150	-	4.120	4.180	750,000	3,113,060	4.1507	3.053	3.053	-	3.031	3.075	1,019,567	3.0533	0.00%
1994-09-16	0	4.150	4.140	4.160	4.120	4.150	950,000	3,933,000	4.1400	3.053	3.045	3.060	3.031	3.053	1,291,451	3.0454	0.73%
1994-09-15	0	4.120	4.110	4.130	4.100	4.120	570,000	2,346,100	4.1160	3.031	3.023	3.038	3.016	3.031	774,871	3.0277	0.00%
1994-09-14	0	4.120	4.110	4.120	4.100	4.120	480,000	1,973,600	4.1117	3.031	3.023	3.031	3.016	3.031	652,523	3.0246	-0.48%
1994-09-13	0	4.140	4.100	4.140	4.140	4.140	36,000	149,040	4.1400	3.045	3.016	3.045	3.045	3.045	48,939	3.0454	0.98%
1994-09-12	0	4.100	4.100	-	-	-	0	0	-	3.016	3.016	-	-	-	0	-	0.00%
1994-09-09	0	4.100	4.100	-	-	-	0	0	-	3.016	3.016	-	-	-	0	-	0.00%
1994-09-08	0	4.100	4.100	-	-	-	0	0	-	3.016	3.016	-	-	-	0	-	0.00%
1994-09-07	0	4.100	4.100	-	4.100	4.100	2,000	8,200	4.1000	3.016	3.016	-	3.016	3.016	2,719	3.0160	-0.49%
1994-09-06	0	4.120	4.100	-	-	-	0	0	-	3.031	3.016	-	-	-	0	-	0.00%
1994-09-05	0	4.120	4.120	-	4.100	4.100	2,000	8,200	4.1000	3.031	3.031	-	3.016	3.016	2,719	3.0160	0.49%
1994-09-02	0	4.100	4.060	-	-	-	0	0	-	3.016	2.987	-	-	-	0	-	0.00%
1994-09-01	0	4.100	4.060	-	-	-	0	0	-	3.016	2.987	-	-	-	0	-	0.00%
1994-08-31	0	4.100	4.100	-	4.100	4.130	64,000	262,800	4.1063	3.016	3.016	-	3.016	3.038	87,003	3.0206	-1.44%
1994-08-30	0	4.160	4.120	4.160	4.160	4.200	20,000	83,600	4.1800	3.060	3.031	3.060	3.060	3.090	27,188	3.0748	-0.95%
1994-08-26	0	4.200	-	4.240	4.200	4.200	10,000	42,000	4.2000	3.090	-	3.119	3.090	3.090	13,594	3.0895	-1.41%
1994-08-25	0	4.260	-	4.290	-	-	0	0	-	3.134	-	3.156	-	-	0	-	0.00%
1994-08-24	0	4.260	-	4.300	-	-	0	0	-	3.134	-	3.163	-	-	0	-	0.00%
1994-08-23	0	4.260	-	4.300	4.260	4.260	20,000	85,200	4.2600	3.134	-	3.163	3.134	3.134	27,188	3.1337	-0.93%
1994-08-22	0	4.300	-	4.300	-	-	0	0	-	3.163	-	3.163	-	-	0	-	0.00%
1994-08-19	0	4.300	-	4.300	4.300	4.320	370,000	1,594,000	4.3081	3.163	-	3.163	3.163	3.178	502,986	3.1691	-0.46%
1994-08-18	0	4.320	4.320	-	-	-	0	0	-	3.178	3.178	-	-	-	0	-	0.23%
1994-08-17	0	4.310	4.270	-	-	-	0	0	-	3.170	3.141	-	-	-	0	-	0.00%
1994-08-16	0	4.310	4.270	-	-	-	0	0	-	3.170	3.141	-	-	-	0	-	0.00%
1994-08-15	0	4.310	4.310	-	4.310	4.310	5,000	21,550	4.3100	3.170	3.170	-	3.170	3.170	6,797	3.1705	-0.92%
1994-08-12	0	4.350	-	-	4.350	4.350	20,000	87,000	4.3500	3.200	-	-	3.200	3.200	27,188	3.1999	0.00%
1994-08-11	0	4.350	4.350	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	0.00%
1994-08-10	0	4.350	4.350	-	4.350	4.350	2,000	8,700	4.3500	3.200	3.200	-	3.200	3.200	2,719	3.1999	0.00%
1994-08-09	0	4.350	4.320	-	4.320	4.350	66,000	285,420	4.3245	3.200	3.178	-	3.178	3.200	89,722	3.1812	1.40%
1994-08-08	0	4.290	-	4.320	-	-	0	0	-	3.156	-	3.178	-	-	0	-	0.00%
1994-08-05	0	4.290	-	4.290	4.290	4.290	6,000	25,740	4.2900	3.156	-	3.156	3.156	3.156	8,157	3.1558	0.00%
1994-08-04	0	4.290	-	4.330	-	-	0	0	-	3.156	-	3.185	-	-	0	-	0.00%
1994-08-03	0	4.290	-	4.330	-	-	0	0	-	3.156	-	3.185	-	-	0	-	0.00%
1994-08-02	0	4.290	-	4.330	-	-	0	0	-	3.156	-	3.185	-	-	0	-	0.00%
1994-08-01	0	4.290	-	4.290	4.290	4.290	20,000	85,800	4.2900	3.156	-	3.156	3.156	3.156	27,188	3.1558	0.00%
1994-07-29	0	4.290	4.290	4.330	4.290	4.290	10,000	42,900	4.2900	3.156	3.156	3.185	3.156	3.156	13,594	3.1558	-0.23%
1994-07-28	0	4.300	-	4.330	-	-	0	0	-	3.163	-	3.185	-	-	0	-	0.00%
1994-07-27	0	4.300	4.300	4.340	4.300	4.300	4,000	17,200	4.3000	3.163	3.163	3.193	3.163	3.163	5,438	3.1631	-0.23%
1994-07-26	0	4.310	-	4.350	-	-	0	0	-	3.170	-	3.200	-	-	0	-	0.00%
1994-07-25	0	4.310	-	4.350	-	-	0	0	-	3.170	-	3.200	-	-	0	-	0.00%
1994-07-22	0	4.310	-	4.310	4.310	4.310	100,000	431,000	4.3100	3.170	-	3.170	3.170	3.170	135,942	3.1705	0.00%
1994-07-21	0	4.310	-	4.350	-	-	0	0	-	3.170	-	3.200	-	-	0	-	0.00%
1994-07-20	0	4.310	4.310	4.350	-	-	0	0	-	3.170	3.170	3.200	-	-	0	-	0.00%
1994-07-19	0	4.310	-	4.350	-	-	0	0	-	3.170	-	3.200	-	-	0	-	0.00%
1994-07-18	0	4.310	4.310	4.340	4.310	4.310	10,176	43,830	4.3072	3.170	3.170	3.193	3.170	3.170	13,833	3.1684	-0.92%
1994-07-15	0	4.350	4.310	4.350	-	-	0	0	-	3.200	3.170	3.200	-	-	0	-	0.00%
1994-07-14	0	4.350	-	4.350	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
1994-07-13	0	4.350	-	4.350	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
1994-07-12	0	4.350	-	4.350	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
1994-07-11	0	4.350	-	4.350	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
1994-07-08	0	4.350	-	4.350	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
1994-07-07	0	4.350	-	4.350	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
1994-07-06	0	4.350	-	4.350	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
1994-07-05	0	4.350	-	4.350	-	-	0	0	-	3.200	-	3.200	-	-	0	-	0.00%
1994-07-04	0	4.350	4.300	4.350	4.350	4.350	106,000	461,100	4.3500	3.200	3.163	3.200	3.200	3.200	144,099	3.1999	0.00%
1994-07-01	0	4.350	4.350	-	4.350	4.350	10,000	43,500	4.3500	3.200	3.200	-	3.200	3.200	13,594	3.1999	-1.14%
1994-06-30	0	4.400	4.400	-	4.400	4.400	84,000	369,600	4.4000	3.237	3.237	-	3.237	3.237	114,191	3.2367	1.15%
1994-06-29	0	4.350	4.350	4.375	4.350	4.400	250,000	1,092,875	4.3715	3.200	3.200	3.218	3.200	3.237	339,856	3.2157	-1.14%
1994-06-28	0	4.400	4.400	4.500	4.400	4.400	41,000	180,400	4.4000	3.237	3.237	3.310	3.237	3.237	55,736	3.2367	0.00%
1994-06-27	0	4.400	4.300	4.400	4.400	4.400	60,000	264,000	4.4000	3.237	3.163	3.237	3.237	3.237	81,565	3.2367	-2.22%
1994-06-24	0	4.500	-	4.600	-	-	0	0	-	3.310	-	3.384	-	-	0	-	0.00%
1994-06-23	0	4.500	4.425	4.525	-	-	0	0	-	3.310	3.255	3.329	-	-	0	-	0.00%
1994-06-22	0	4.500	4.425	-	-	-	0	0	-	3.310	3.255	-	-	-	0	-	0.00%
1994-06-21	0	4.500	-	-	4.500	4.500	5,600	25,110	4.4839	3.310	-	-	3.310	3.310	7,613	3.2984	-4.26%
1994-06-20	0	4.700	4.600	4.725	-	-	0	0	-	3.457	3.384	3.476	-	-	0	-	0.00%
1994-06-17	0	4.700	-	4.775	-	-	0	0	-	3.457	-	3.513	-	-	0	-	0.00%
1994-06-16	0	4.700	-	-	-	-	0	0	-	3.457	-	-	-	-	0	-	0.00%
1994-06-15	0	4.700	-	-	-	-	0	0	-	3.457	-	-	-	-	0	-	0.00%
1994-06-10	0	4.700	-	4.750	-	-	0	0	-	3.457	-	3.494	-	-	0	-	0.00%
1994-06-09	0	4.700	4.625	4.725	-	-	0	0	-	3.457	3.402	3.476	-	-	0	-	0.00%
1994-06-08	0	4.700	4.700	4.750	4.625	4.700	14,000	65,500	4.6786	3.457	3.457	3.494	3.402	3.457	19,032	3.4416	-0.53%
1994-06-07	0	4.725	-	4.800	-	-	0	0	-	3.476	-	3.531	-	-	0	-	0.00%
1994-06-06	0	4.725	4.625	4.725	4.725	4.725	10,000	47,250	4.7250	3.476	3.402	3.476	3.476	3.476	13,594	3.4757	0.00%
1994-06-03	0	4.725	4.625	4.875	4.725	4.725	6,000	28,350	4.7250	3.476	3.402	3.586	3.476	3.476	8,157	3.4757	2.72%
1994-06-02	0	4.600	4.600	-	-	-	0	0	-	3.384	3.384	-	-	-	0	-	1.10%
1994-06-01	0	4.550	4.550	-	-	-	0	0	-	3.347	3.347	-	-	-	0	-	1.11%
1994-05-31	0	4.500	4.500	-	4.500	4.500	10,000	45,000	4.5000	3.310	3.310	-	3.310	3.310	13,594	3.3102	0.00%
1994-05-30	0	4.500	4.450	-	4.500	4.500	10,000	45,000	4.5000	3.310	3.273	-	3.310	3.310	13,594	3.3102	1.69%
1994-05-27	0	4.425	4.400	4.425	-	-	0	0	-	3.255	3.237	3.255	-	-	0	-	0.00%
1994-05-26	0	4.425	4.400	-	-	-	0	0	-	3.255	3.237	-	-	-	0	-	0.00%
1994-05-25	0	4.425	4.425	-	-	-	0	0	-	3.255	3.255	-	-	-	0	-	0.57%
1994-05-24	0	4.400	4.400	4.500	4.400	4.400	2,000	8,800	4.4000	3.237	3.237	3.310	3.237	3.237	2,719	3.2367	0.00%
1994-05-23	0	4.400	4.400	4.500	-	-	0	0	-	3.237	3.237	3.310	-	-	0	-	0.00%
1994-05-20	0	4.400	4.350	4.400	4.350	4.450	800,000	3,588,400	4.4855	3.237	3.200	3.237	3.200	3.273	1,087,538	3.2996	2.33%
1994-05-19	0	4.300	-	-	4.300	4.300	100,000	430,000	4.3000	3.163	-	-	3.163	3.163	135,942	3.1631	0.00%
1994-05-18	0	4.300	4.250	-	-	-	0	0	-	3.163	3.126	-	-	-	0	-	0.00%
1994-05-17	0	4.300	4.275	4.300	4.300	4.300	110,000	473,000	4.3000	3.163	3.145	3.163	3.163	3.163	149,536	3.1631	-0.69%
1994-05-16	0	4.450	4.450	-	-	-	0	0	-	3.185	3.185	-	-	-	0	-	1.14%
1994-05-13	0	4.400	4.400	4.475	-	-	20,000	87,500	4.3750	3.149	3.149	3.203	-	-	27,942	3.1315	1.15%
1994-05-12	0	4.350	4.250	4.450	-	-	0	0	-	3.114	3.042	3.185	-	-	0	-	0.00%
1994-05-11	0	4.350	4.250	-	-	-	0	0	-	3.114	3.042	-	-	-	0	-	0.00%
1994-05-10	0	4.350	4.250	-	-	-	0	0	-	3.114	3.042	-	-	-	0	-	0.00%
1994-05-09	0	4.350	4.350	4.500	4.400	4.400	2,000	8,800	4.4000	3.114	3.114	3.221	3.149	3.149	2,794	3.1494	1.16%
1994-05-06	0	4.300	4.300	4.400	-	-	0	0	-	3.078	3.078	3.149	-	-	0	-	1.18%
1994-05-05	0	4.250	4.150	-	-	-	0	0	-	3.042	2.970	-	-	-	0	-	0.00%
1994-05-04	0	4.250	4.225	-	-	-	0	0	-	3.042	3.024	-	-	-	0	-	0.00%
1994-05-03	0	4.250	4.200	-	4.250	4.300	100,000	427,500	4.2750	3.042	3.006	-	3.042	3.078	139,710	3.0599	-1.16%
1994-05-02	0	4.300	4.300	4.400	4.300	4.300	17,000	73,100	4.3000	3.078	3.078	3.149	3.078	3.078	23,751	3.0778	-2.27%
1994-04-29	0	4.400	4.325	4.400	4.400	4.400	1,000	4,400	4.4000	3.149	3.096	3.149	3.149	3.149	1,397	3.1494	2.92%
1994-04-28	0	4.275	4.275	-	-	-	0	0	-	3.060	3.060	-	-	-	0	-	0.59%
1994-04-27	0	4.250	4.250	-	4.250	4.250	20,000	85,000	4.2500	3.042	3.042	-	3.042	3.042	27,942	3.0420	-1.16%
1994-04-26	0	4.300	4.250	4.325	4.250	4.250	20,000	85,000	4.2500	3.078	3.042	3.096	3.042	3.042	27,942	3.0420	0.00%
1994-04-25	0	4.300	4.200	4.350	4.300	4.300	28,000	120,400	4.3000	3.078	3.006	3.114	3.078	3.078	39,119	3.0778	0.00%
1994-04-22	0	4.300	-	-	4.300	4.300	4,000	17,200	4.3000	3.078	-	-	3.078	3.078	5,588	3.0778	0.58%
1994-04-21	0	4.275	4.250	4.350	4.200	4.275	172,000	727,650	4.2305	3.060	3.042	3.114	3.006	3.060	240,301	3.0281	-0.58%
1994-04-20	0	4.300	4.225	4.325	4.200	4.300	110,000	466,000	4.2364	3.078	3.024	3.096	3.006	3.078	153,681	3.0323	2.99%
1994-04-19	0	4.175	4.175	4.250	4.175	4.275	100,000	421,500	4.2150	2.988	2.988	3.042	2.988	3.060	139,710	3.0170	-4.57%
1994-04-18	0	4.375	4.375	4.400	4.375	4.475	260,000	1,144,500	4.4019	3.131	3.131	3.149	3.131	3.203	363,245	3.1508	-2.23%
1994-04-15	0	4.475	4.400	4.475	4.300	4.475	410,000	1,786,750	4.3579	3.203	3.149	3.203	3.078	3.203	572,810	3.1193	3.47%
1994-04-14	0	4.325	4.325	4.375	-	-	4,000	17,300	4.3250	3.096	3.096	3.131	-	-	5,588	3.0957	1.76%
1994-04-13	0	4.250	4.250	-	4.225	4.325	1,411,840	5,997,940	4.2483	3.042	3.042	-	3.024	3.096	1,972,478	3.0408	0.59%
1994-04-12	0	4.225	4.100	-	-	-	0	0	-	3.024	2.935	-	-	-	0	-	0.00%
1994-04-11	0	4.225	4.050	-	-	-	0	0	-	3.024	2.899	-	-	-	0	-	0.00%
1994-04-08	0	4.225	4.000	-	-	-	0	0	-	3.024	2.863	-	-	-	0	-	0.00%
1994-04-07	0	4.225	4.050	4.225	-	-	0	0	-	3.024	2.899	3.024	-	-	0	-	0.00%
1994-04-06	0	4.225	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
1994-03-31	0	4.225	-	-	-	-	0	0	-	3.024	-	-	-	-	0	-	0.00%
1994-03-30	0	4.225	-	4.250	-	-	0	0	-	3.024	-	3.042	-	-	0	-	0.00%
1994-03-29	0	4.225	4.050	4.225	-	-	0	0	-	3.024	2.899	3.024	-	-	0	-	-0.59%
1994-03-28	0	4.250	-	4.250	-	-	0	0	-	3.042	-	3.042	-	-	0	-	0.00%
1994-03-25	0	4.250	4.150	4.250	4.150	4.350	33,000	140,950	4.2712	3.042	2.970	3.042	2.970	3.114	46,104	3.0572	-3.41%
1994-03-24	0	4.400	-	4.400	4.400	4.400	3,000	13,200	4.4000	3.149	-	3.149	3.149	3.149	4,191	3.1494	-1.12%
1994-03-23	0	4.450	-	4.450	4.450	4.450	35,000	155,750	4.4500	3.185	-	3.185	3.185	3.185	48,898	3.1852	0.00%
1994-03-22	0	4.450	-	4.450	-	-	192	768	4.0000	3.185	-	3.185	-	-	268	2.8631	0.00%
1994-03-21	0	4.450	4.300	-	4.450	4.450	50,000	222,500	4.4500	3.185	3.078	-	3.185	3.185	69,855	3.1852	0.00%
1994-03-18	0	4.450	-	4.450	-	-	0	0	-	3.185	-	3.185	-	-	0	-	-0.56%
1994-03-17	0	4.475	4.300	-	-	-	0	0	-	3.203	3.078	-	-	-	0	-	0.00%
1994-03-16	0	4.475	-	-	-	-	811,000	3,629,225	4.4750	3.203	-	-	-	-	1,133,046	3.2031	0.00%
1994-03-15	0	4.475	4.350	4.475	-	-	0	0	-	3.203	3.114	3.203	-	-	0	-	0.00%
1994-03-14	0	4.475	4.375	4.475	4.475	4.575	7,000	31,825	4.5464	3.203	3.131	3.203	3.203	3.275	9,780	3.2542	2.29%
1994-03-11	0	4.375	4.250	4.375	4.375	4.375	10,000	43,750	4.3750	3.131	3.042	3.131	3.131	3.131	13,971	3.1315	-0.57%
1994-03-10	0	4.400	4.300	4.425	4.300	4.300	30,000	129,000	4.3000	3.149	3.078	3.167	3.078	3.078	41,913	3.0778	0.00%
1994-03-09	0	4.400	4.300	4.400	4.400	4.500	30,000	134,000	4.4667	3.149	3.078	3.149	3.149	3.221	41,913	3.1971	-6.38%
1994-03-08	0	4.700	-	4.700	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1994-03-07	0	4.700	-	4.700	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1994-03-04	0	4.700	-	4.800	-	-	0	0	-	3.364	-	3.436	-	-	0	-	0.00%
1994-03-03	0	4.700	-	4.700	-	-	0	0	-	3.364	-	3.364	-	-	0	-	0.00%
1994-03-02	0	4.700	-	4.800	-	-	0	0	-	3.364	-	3.436	-	-	0	-	0.00%
1994-03-01	0	4.700	4.675	4.800	-	-	0	0	-	3.364	3.346	3.436	-	-	0	-	0.00%
1994-02-28	0	4.700	4.600	4.700	-	-	0	0	-	3.364	3.293	3.364	-	-	0	-	0.00%
1994-02-25	0	4.700	4.600	4.700	4.650	4.700	112,000	525,400	4.6911	3.364	3.293	3.364	3.328	3.364	156,475	3.3577	-1.57%
1994-02-24	0	4.775	4.650	4.775	4.800	4.800	37,000	177,600	4.8000	3.418	3.328	3.418	3.436	3.436	51,693	3.4357	-0.52%
1994-02-23	0	4.800	4.725	4.800	4.800	4.900	58,328	280,392	4.8072	3.436	3.382	3.436	3.436	3.507	81,490	3.4408	0.00%
1994-02-22	0	4.800	4.700	4.800	-	-	0	0	-	3.436	3.364	3.436	-	-	0	-	0.00%
1994-02-21	0	4.800	4.800	-	4.800	4.800	10,000	48,000	4.8000	3.436	3.436	-	3.436	3.436	13,971	3.4357	-1.03%
1994-02-18	0	4.850	4.850	-	4.850	4.900	32,000	155,950	4.8734	3.471	3.471	-	3.471	3.507	44,707	3.4883	-1.02%
1994-02-17	0	4.900	4.900	-	4.900	4.900	315,000	1,543,500	4.9000	3.507	3.507	-	3.507	3.507	440,086	3.5073	-1.51%
1994-02-16	0	4.975	-	4.975	-	-	0	0	-	3.561	-	3.561	-	-	0	-	-2.45%
1994-02-15	0	5.100	-	5.100	-	-	0	0	-	3.650	-	3.650	-	-	0	-	-1.92%
1994-02-14	0	5.200	-	5.200	-	-	0	0	-	3.722	-	3.722	-	-	0	-	-0.95%
1994-02-09	0	5.250	-	5.250	-	-	0	0	-	3.758	-	3.758	-	-	0	-	0.00%
1994-02-08	0	5.250	-	5.250	-	-	0	0	-	3.758	-	3.758	-	-	0	-	0.00%
1994-02-07	0	5.250	-	5.250	-	-	0	0	-	3.758	-	3.758	-	-	0	-	-0.94%
1994-02-04	0	5.300	-	5.300	-	-	0	0	-	3.794	-	3.794	-	-	0	-	0.00%
1994-02-03	0	5.300	-	5.300	-	-	0	0	-	3.794	-	3.794	-	-	0	-	0.00%
1994-02-02	0	5.300	-	5.300	-	-	0	0	-	3.794	-	3.794	-	-	0	-	0.00%
1994-02-01	0	5.300	-	5.300	-	-	0	0	-	3.794	-	3.794	-	-	0	-	0.00%
1994-01-31	0	5.300	-	5.300	-	-	0	0	-	3.794	-	3.794	-	-	0	-	0.00%
1994-01-28	0	5.300	-	5.300	-	-	0	0	-	3.794	-	3.794	-	-	0	-	0.00%
1994-01-27	0	5.300	-	5.300	-	-	0	0	-	3.794	-	3.794	-	-	0	-	0.00%
1994-01-26	0	5.300	-	5.300	5.300	5.400	60,000	320,000	5.3333	3.794	-	3.794	3.794	3.865	83,826	3.8174	-1.85%
1994-01-25	0	5.400	5.300	5.500	-	-	840	4,242	5.0500	3.865	3.794	3.937	-	-	1,174	3.6146	0.00%
1994-01-24	0	5.400	5.300	5.400	5.400	5.400	10,000	54,000	5.4000	3.865	3.794	3.865	3.865	3.865	13,971	3.8652	1.89%
1994-01-21	0	5.300	5.300	5.600	5.300	5.300	10,000	53,000	5.3000	3.794	3.794	4.008	3.794	3.794	13,971	3.7936	1.92%
1994-01-20	0	5.200	5.100	5.400	5.200	5.300	20,000	105,500	5.2750	3.722	3.650	3.865	3.722	3.794	27,942	3.7757	-1.89%
1994-01-19	0	5.300	5.300	5.500	5.300	5.300	8,000	42,400	5.3000	3.794	3.794	3.937	3.794	3.794	11,177	3.7936	-3.64%
1994-01-18	0	5.500	5.100	5.500	5.300	5.500	13,000	69,500	5.3462	3.937	3.650	3.937	3.794	3.937	18,162	3.8266	7.84%
1994-01-17	0	5.100	5.100	5.200	-	-	0	0	-	3.650	3.650	3.722	-	-	0	-	0.00%
1994-01-14	0	5.100	5.000	-	5.100	5.100	20,000	102,000	5.1000	3.650	3.579	-	3.650	3.650	27,942	3.6504	2.00%
1994-01-13	0	5.000	-	5.000	5.000	5.000	50,840	254,032	4.9967	3.579	-	3.579	3.579	3.579	71,028	3.5765	0.00%
1994-01-12	0	5.000	4.900	5.100	5.000	5.000	87,000	435,000	5.0000	3.579	3.507	3.650	3.579	3.579	121,547	3.5788	0.00%
1994-01-11	0	5.000	5.000	5.100	5.000	5.000	30,000	150,000	5.0000	3.579	3.579	3.650	3.579	3.579	41,913	3.5788	0.50%
1994-01-10	0	4.975	4.900	-	-	-	0	0	-	3.561	3.507	-	-	-	0	-	0.00%
1994-01-07	0	4.975	4.975	-	4.975	4.975	3,000	14,925	4.9750	3.561	3.561	-	3.561	3.561	4,191	3.5610	0.51%
1994-01-06	0	4.950	4.950	5.050	4.950	4.950	16,000	79,200	4.9500	3.543	3.543	3.615	3.543	3.543	22,354	3.5431	-1.00%
1994-01-05	0	5.000	5.000	5.100	4.950	5.000	59,000	294,250	4.9873	3.579	3.579	3.650	3.543	3.579	82,429	3.5698	1.01%
1994-01-04	0	4.950	4.950	-	-	-	0	0	-	3.543	3.543	-	-	-	0	-	0.00%
1994-01-03	0	4.950	4.925	-	4.950	4.950	40,000	198,000	4.9500	3.543	3.525	-	3.543	3.543	55,884	3.5431

---

Webb-site Database - Powered By Linux Group

Back to top

---