Moulin Global Eyecare Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials
• Webb-site Reports

Exchange	Code	Listed	Last trade	Delisted
HK Main	00389	1993-10-05	2005-04-15	2007-07-09	Docs

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

• 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
2007-07-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-07-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-07-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-06-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-31	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-05-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-04-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-02-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2007-01-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-12-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-11-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-31	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-10-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-09-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-31	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-08-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-31	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-07-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-06-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-03-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-02-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-12-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-16	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-15	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-14	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-08	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-07	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-02	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-06-01	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-31	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-30	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-24	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-23	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-17	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-13	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-12	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-11	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-10	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-09	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-06	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-05	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-04	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-05-03	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-04-28	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-04-27	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-04-26	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-04-25	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-04-22	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-04-21	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-04-20	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-04-19	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	5.050	-	-	-	-	0	-	0.00%
2005-04-15	0	5.050	5.000	5.050	5.000	5.150	2,446,000	12,414,300	5.0753	5.050	5.000	5.050	5.000	5.150	2,446,000	5.0753	-3.81%
2005-04-14	0	5.250	5.200	5.250	5.150	5.250	6,640,000	34,535,000	5.2011	5.250	5.200	5.250	5.150	5.250	6,640,000	5.2011	-0.94%
2005-04-13	0	5.300	5.250	5.300	5.150	5.300	7,942,000	41,499,100	5.2253	5.300	5.250	5.300	5.150	5.300	7,942,000	5.2253	2.91%
2005-04-12	0	5.150	5.150	5.200	5.150	5.400	4,420,000	23,145,300	5.2365	5.150	5.150	5.200	5.150	5.400	4,420,000	5.2365	-4.63%
2005-04-11	0	5.400	5.350	5.400	5.350	5.500	7,995,053	43,419,942	5.4309	5.400	5.350	5.400	5.350	5.500	7,995,053	5.4309	-2.70%
2005-04-08	0	5.550	5.500	5.550	5.500	5.650	1,646,000	9,163,800	5.5673	5.550	5.500	5.550	5.500	5.650	1,646,000	5.5673	-0.89%
2005-04-07	0	5.600	5.550	5.600	5.550	5.700	2,426,881	13,548,713	5.5828	5.600	5.550	5.600	5.550	5.700	2,426,881	5.5828	-2.61%
2005-04-06	0	5.750	5.700	5.750	5.650	5.800	1,368,000	7,850,100	5.7384	5.750	5.700	5.750	5.650	5.800	1,368,000	5.7384	0.88%
2005-04-04	0	5.700	5.700	5.800	5.700	5.750	2,020,000	11,588,540	5.7369	5.700	5.700	5.800	5.700	5.750	2,020,000	5.7369	-0.87%
2005-04-01	0	5.750	5.700	5.750	5.600	5.800	2,584,000	14,827,920	5.7384	5.750	5.700	5.750	5.600	5.800	2,584,000	5.7384	2.68%
2005-03-31	0	5.600	5.550	5.600	5.550	5.650	1,650,000	9,252,100	5.6073	5.600	5.550	5.600	5.550	5.650	1,650,000	5.6073	1.82%
2005-03-30	0	5.500	5.400	5.500	5.350	5.650	2,486,000	13,633,500	5.4841	5.500	5.400	5.500	5.350	5.650	2,486,000	5.4841	-2.65%
2005-03-29	0	5.650	5.600	5.700	5.650	5.750	730,000	4,138,500	5.6692	5.650	5.600	5.700	5.650	5.750	730,000	5.6692	-0.88%
2005-03-24	0	5.700	5.650	5.700	5.700	5.950	7,155,252	41,414,624	5.7880	5.700	5.650	5.700	5.700	5.950	7,155,252	5.7880	0.00%
2005-03-23	0	5.700	5.700	5.750	5.700	6.100	10,586,000	61,669,300	5.8256	5.700	5.700	5.750	5.700	6.100	10,586,000	5.8256	-7.32%
2005-03-22	0	6.150	6.100	6.150	6.100	6.200	636,000	3,913,600	6.1535	6.150	6.100	6.150	6.100	6.200	636,000	6.1535	0.00%
2005-03-21	0	6.150	6.150	6.200	6.150	6.250	676,000	4,173,900	6.1744	6.150	6.150	6.200	6.150	6.250	676,000	6.1744	-0.81%
2005-03-18	0	6.200	6.150	6.200	6.150	6.200	476,000	2,937,200	6.1706	6.200	6.150	6.200	6.150	6.200	476,000	6.1706	0.00%
2005-03-17	0	6.200	6.200	6.250	6.150	6.250	685,220	4,246,463	6.1972	6.200	6.200	6.250	6.150	6.250	685,220	6.1972	-0.80%
2005-03-16	0	6.250	6.250	6.300	6.200	6.300	250,000	1,562,000	6.2480	6.250	6.250	6.300	6.200	6.300	250,000	6.2480	-0.79%
2005-03-15	0	6.300	6.250	6.350	6.100	6.400	1,238,000	7,684,200	6.2069	6.300	6.250	6.350	6.100	6.400	1,238,000	6.2069	0.80%
2005-03-14	0	6.250	6.250	6.300	6.250	6.500	2,632,000	16,575,500	6.2977	6.250	6.250	6.300	6.250	6.500	2,632,000	6.2977	-4.58%
2005-03-11	0	6.550	6.450	6.500	6.450	6.600	1,824,000	11,801,400	6.4701	6.550	6.450	6.500	6.450	6.600	1,824,000	6.4701	-1.50%
2005-03-10	0	6.650	6.550	6.600	6.450	6.700	4,198,000	27,761,550	6.6130	6.650	6.550	6.600	6.450	6.700	4,198,000	6.6130	-1.48%
2005-03-09	0	6.750	6.700	6.800	6.650	6.900	3,008,588	20,475,381	6.8056	6.750	6.700	6.800	6.650	6.900	3,008,588	6.8056	1.50%
2005-03-08	0	6.650	6.600	6.650	6.500	6.650	1,954,674	12,921,379	6.6105	6.650	6.600	6.650	6.500	6.650	1,954,674	6.6105	0.00%
2005-03-07	0	6.650	6.600	6.650	6.450	6.800	6,869,397	45,473,142	6.6197	6.650	6.600	6.650	6.450	6.800	6,869,397	6.6197	4.72%
2005-03-04	0	6.350	6.300	6.350	6.300	6.450	2,996,000	19,064,100	6.3632	6.350	6.300	6.350	6.300	6.450	2,996,000	6.3632	0.79%
2005-03-03	0	6.300	6.250	6.300	6.150	6.350	2,638,000	16,554,500	6.2754	6.300	6.250	6.300	6.150	6.350	2,638,000	6.2754	0.80%
2005-03-02	0	6.250	6.200	6.250	6.150	6.300	1,598,000	9,929,500	6.2137	6.250	6.200	6.250	6.150	6.300	1,598,000	6.2137	0.00%
2005-03-01	0	6.250	6.200	6.250	6.150	6.250	1,022,000	6,330,600	6.1943	6.250	6.200	6.250	6.150	6.250	1,022,000	6.1943	-1.57%
2005-02-28	0	6.350	6.300	6.350	6.250	6.550	3,066,000	19,534,500	6.3713	6.350	6.300	6.350	6.250	6.550	3,066,000	6.3713	2.42%
2005-02-25	0	6.200	6.150	6.200	6.150	6.300	2,846,000	17,709,100	6.2225	6.200	6.150	6.200	6.150	6.300	2,846,000	6.2225	-0.80%
2005-02-24	0	6.250	6.200	6.250	6.100	6.300	7,503,000	46,648,000	6.2172	6.250	6.200	6.250	6.100	6.300	7,503,000	6.2172	3.31%
2005-02-23	0	6.050	6.000	6.050	5.850	6.050	17,090,154	101,225,723	5.9230	6.050	6.000	6.050	5.850	6.050	17,090,154	5.9230	2.54%
2005-02-22	0	5.900	5.850	5.900	5.850	6.000	14,648,000	86,251,100	5.8883	5.900	5.850	5.900	5.850	6.000	14,648,000	5.8883	-7.81%
2005-02-21	1	-	-	-	-	-	0	0	-	6.400	-	-	-	-	0	-	0.00%
2005-02-18	0	6.400	6.350	6.400	6.200	6.400	1,345,933	8,459,078	6.2849	6.400	6.350	6.400	6.200	6.400	1,345,933	6.2849	3.23%
2005-02-17	0	6.200	6.150	6.200	6.100	6.200	464,000	2,856,500	6.1563	6.200	6.150	6.200	6.100	6.200	464,000	6.1563	0.00%
2005-02-16	0	6.200	6.150	6.200	6.000	6.200	880,000	5,388,100	6.1228	6.200	6.150	6.200	6.000	6.200	880,000	6.1228	2.48%
2005-02-15	0	6.050	6.000	6.050	5.950	6.150	2,746,190	16,570,612	6.0340	6.050	6.000	6.050	5.950	6.150	2,746,190	6.0340	-2.42%
2005-02-14	0	6.200	6.100	6.200	5.900	6.300	7,330,798	44,866,348	6.1203	6.200	6.100	6.200	5.900	6.300	7,330,798	6.1203	-8.15%
2005-02-08	1	-	-	-	-	-	0	0	-	6.750	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	6.750	-	-	-	-	0	-	0.00%
2005-02-04	1	-	-	-	-	-	0	0	-	6.750	-	-	-	-	0	-	0.00%
2005-02-03	0	6.750	6.700	6.750	6.400	6.800	3,501,241	23,152,737	6.6127	6.750	6.700	6.750	6.400	6.800	3,501,241	6.6127	3.85%
2005-02-02	0	6.500	6.550	6.600	6.000	6.550	4,107,536	25,984,507	6.3261	6.500	6.550	6.600	6.000	6.550	4,107,536	6.3261	7.44%
2005-02-01	0	6.050	5.950	6.050	5.900	6.150	2,077,200	12,598,890	6.0653	6.050	5.950	6.050	5.900	6.150	2,077,200	6.0653	-0.82%
2005-01-31	0	6.100	6.050	6.100	5.900	6.100	2,320,000	13,992,690	6.0313	6.100	6.050	6.100	5.900	6.100	2,320,000	6.0313	-0.81%
2005-01-28	0	6.150	6.100	6.150	5.600	6.200	3,847,630	22,837,521	5.9355	6.150	6.100	6.150	5.600	6.200	3,847,630	5.9355	8.85%
2005-01-27	0	5.650	5.650	5.700	5.250	5.650	5,145,870	28,312,067	5.5019	5.650	5.650	5.700	5.250	5.650	5,145,870	5.5019	7.62%
2005-01-26	0	5.250	5.200	5.250	5.200	5.300	2,952,000	15,458,580	5.2366	5.250	5.200	5.250	5.200	5.300	2,952,000	5.2366	0.00%
2005-01-25	0	5.250	5.200	5.250	5.200	5.300	1,072,000	5,616,000	5.2388	5.250	5.200	5.250	5.200	5.300	1,072,000	5.2388	0.00%
2005-01-24	0	5.250	5.200	5.250	5.150	5.350	3,022,000	15,782,800	5.2226	5.250	5.200	5.250	5.150	5.350	3,022,000	5.2226	-1.87%
2005-01-21	0	5.350	5.350	5.400	5.350	5.450	1,212,000	6,500,800	5.3637	5.350	5.350	5.400	5.350	5.450	1,212,000	5.3637	-1.83%
2005-01-20	0	5.450	5.400	5.450	5.300	5.450	960,000	5,150,300	5.3649	5.450	5.400	5.450	5.300	5.450	960,000	5.3649	0.00%
2005-01-19	0	5.450	5.400	5.450	5.400	5.550	2,006,000	10,906,800	5.4371	5.450	5.400	5.450	5.400	5.550	2,006,000	5.4371	-1.80%
2005-01-18	0	5.550	5.450	5.550	5.300	5.550	2,848,000	15,280,662	5.3654	5.550	5.450	5.550	5.300	5.550	2,848,000	5.3654	4.72%
2005-01-17	0	5.300	5.250	5.300	5.100	5.300	1,411,000	7,354,000	5.2119	5.300	5.250	5.300	5.100	5.300	1,411,000	5.2119	3.92%
2005-01-14	0	5.100	5.050	5.100	5.000	5.150	1,476,000	7,470,500	5.0613	5.100	5.050	5.100	5.000	5.150	1,476,000	5.0613	-0.97%
2005-01-13	0	5.150	5.100	5.150	5.050	5.150	652,000	3,331,500	5.1097	5.150	5.100	5.150	5.050	5.150	652,000	5.1097	0.00%
2005-01-12	0	5.150	5.100	5.200	4.975	5.350	3,758,001	19,024,197	5.0623	5.150	5.100	5.200	4.975	5.350	3,758,001	5.0623	0.00%
2005-01-11	0	5.150	5.100	5.150	5.150	5.350	4,541,200	23,729,900	5.2255	5.150	5.100	5.150	5.150	5.350	4,541,200	5.2255	-1.90%
2005-01-10	0	5.250	5.200	5.250	5.200	5.400	2,154,000	11,301,700	5.2468	5.250	5.200	5.250	5.200	5.400	2,154,000	5.2468	-3.67%
2005-01-07	0	5.450	5.350	5.450	5.300	5.450	1,892,000	10,153,500	5.3665	5.450	5.350	5.450	5.300	5.450	1,892,000	5.3665	0.00%
2005-01-06	0	5.450	5.400	5.450	5.400	5.450	948,000	5,131,200	5.4127	5.450	5.400	5.450	5.400	5.450	948,000	5.4127	0.93%
2005-01-05	0	5.400	5.350	5.400	5.300	5.500	2,185,000	11,701,750	5.3555	5.400	5.350	5.400	5.300	5.500	2,185,000	5.3555	-2.70%
2005-01-04	0	5.550	5.450	5.550	5.350	5.550	3,856,000	21,052,000	5.4595	5.550	5.450	5.550	5.350	5.550	3,856,000	5.4595	2.78%
2005-01-03	0	5.400	5.350	5.400	5.300	5.450	1,791,000	9,639,500	5.3822	5.400	5.350	5.400	5.300	5.450	1,791,000	5.3822	1.89%
2004-12-31	0	5.300	5.250	5.350	5.250	5.350	1,986,746	10,474,705	5.2723	5.300	5.250	5.350	5.250	5.350	1,986,746	5.2723	0.95%
2004-12-30	0	5.250	5.200	5.250	5.200	5.300	762,131	4,000,362	5.2489	5.250	5.200	5.250	5.200	5.300	762,131	5.2489	-0.94%
2004-12-29	0	5.300	5.300	5.350	5.250	5.300	506,000	2,681,100	5.2986	5.300	5.300	5.350	5.250	5.300	506,000	5.2986	0.95%
2004-12-28	0	5.250	5.200	5.250	5.200	5.350	1,218,000	6,362,800	5.2240	5.250	5.200	5.250	5.200	5.350	1,218,000	5.2240	-1.87%
2004-12-24	0	5.350	5.300	5.350	5.250	5.350	186,000	987,000	5.3065	5.350	5.300	5.350	5.250	5.350	186,000	5.3065	1.90%
2004-12-23	0	5.250	5.250	5.300	5.100	5.400	1,818,000	9,565,880	5.2618	5.250	5.250	5.300	5.100	5.400	1,818,000	5.2618	1.94%
2004-12-22	0	5.150	5.100	5.150	5.100	5.250	2,302,453	11,786,442	5.1191	5.150	5.100	5.150	5.100	5.250	2,302,453	5.1191	0.00%
2004-12-21	0	5.150	5.100	5.150	5.000	5.250	4,592,200	23,587,845	5.1365	5.150	5.100	5.150	5.000	5.250	4,592,200	5.1365	0.98%
2004-12-20	0	5.100	5.050	5.100	4.975	5.150	1,632,000	8,229,100	5.0423	5.100	5.050	5.100	4.975	5.150	1,632,000	5.0423	0.99%
2004-12-17	0	5.050	5.000	5.050	4.975	5.100	1,832,000	9,208,200	5.0263	5.050	5.000	5.050	4.975	5.100	1,832,000	5.0263	1.00%
2004-12-16	0	5.000	4.975	5.000	4.950	5.100	1,842,000	9,212,450	5.0013	5.000	4.975	5.000	4.950	5.100	1,842,000	5.0013	0.00%
2004-12-15	0	5.000	4.975	5.000	4.950	5.000	1,112,000	5,528,250	4.9714	5.000	4.975	5.000	4.950	5.000	1,112,000	4.9714	0.50%
2004-12-14	0	4.975	4.900	4.975	4.900	5.050	2,902,000	14,390,150	4.9587	4.975	4.900	4.975	4.900	5.050	2,902,000	4.9587	0.00%
2004-12-13	0	4.975	4.975	5.000	4.900	5.100	3,236,000	16,120,750	4.9817	4.975	4.975	5.000	4.900	5.100	3,236,000	4.9817	-1.49%
2004-12-10	0	5.050	5.050	5.100	4.975	5.100	5,378,200	27,142,590	5.0468	5.050	5.050	5.100	4.975	5.100	5,378,200	5.0468	1.51%
2004-12-09	0	4.975	4.975	5.000	4.800	5.050	13,907,949	69,124,453	4.9701	4.975	4.975	5.000	4.800	5.050	13,907,949	4.9701	4.19%
2004-12-08	0	4.775	4.775	4.800	4.675	5.000	14,045,000	68,095,450	4.8484	4.775	4.775	4.800	4.675	5.000	14,045,000	4.8484	1.60%
2004-12-07	0	4.700	4.650	4.700	4.575	4.750	6,301,600	29,154,130	4.6265	4.700	4.650	4.700	4.575	4.750	6,301,600	4.6265	6.21%
2004-12-06	1	-	-	-	-	-	0	0	-	4.425	-	-	-	-	0	-	0.00%
2004-12-03	1	-	-	-	-	-	0	0	-	4.425	-	-	-	-	0	-	0.00%
2004-12-02	0	4.425	4.375	4.400	4.350	4.450	710,000	3,121,200	4.3961	4.425	4.375	4.400	4.350	4.450	710,000	4.3961	1.72%
2004-12-01	0	4.350	4.350	4.400	4.325	4.475	378,000	1,669,030	4.4154	4.350	4.350	4.400	4.325	4.475	378,000	4.4154	-2.25%
2004-11-30	0	4.450	4.400	4.500	4.400	4.500	790,000	3,511,250	4.4446	4.450	4.400	4.500	4.400	4.500	790,000	4.4446	-0.56%
2004-11-29	0	4.475	4.425	4.475	4.400	4.500	1,992,000	8,843,000	4.4393	4.475	4.425	4.475	4.400	4.500	1,992,000	4.4393	1.70%
2004-11-26	0	4.400	4.350	4.400	4.300	4.425	964,000	4,200,800	4.3577	4.400	4.350	4.400	4.300	4.425	964,000	4.3577	1.73%
2004-11-25	0	4.325	4.225	4.350	4.200	4.350	2,549,200	10,791,830	4.2334	4.325	4.225	4.350	4.200	4.350	2,549,200	4.2334	2.98%
2004-11-24	0	4.200	4.175	4.200	4.200	4.350	1,500,000	6,377,010	4.2513	4.200	4.175	4.200	4.200	4.350	1,500,000	4.2513	-2.33%
2004-11-23	0	4.300	4.250	4.300	4.250	4.400	994,000	4,259,750	4.2855	4.300	4.250	4.300	4.250	4.400	994,000	4.2855	0.00%
2004-11-22	0	4.300	4.275	4.300	4.300	4.375	1,024,000	4,408,450	4.3051	4.300	4.275	4.300	4.300	4.375	1,024,000	4.3051	-1.71%
2004-11-19	0	4.375	4.350	4.375	4.325	4.450	1,998,000	8,684,750	4.3467	4.375	4.350	4.375	4.325	4.450	1,998,000	4.3467	-0.57%
2004-11-18	0	4.400	4.375	4.400	4.325	4.400	370,000	1,610,950	4.3539	4.400	4.375	4.400	4.325	4.400	370,000	4.3539	1.73%
2004-11-17	0	4.325	4.300	4.325	4.300	4.350	272,000	1,175,550	4.3219	4.325	4.300	4.325	4.300	4.350	272,000	4.3219	0.00%
2004-11-16	0	4.325	4.300	4.325	4.325	4.375	2,291,000	9,962,350	4.3485	4.325	4.300	4.325	4.325	4.375	2,291,000	4.3485	-1.70%
2004-11-15	0	4.400	4.350	4.400	4.375	4.425	488,000	2,140,050	4.3853	4.400	4.350	4.400	4.375	4.425	488,000	4.3853	-0.56%
2004-11-12	0	4.425	4.400	4.425	4.400	4.475	708,000	3,140,850	4.4362	4.425	4.400	4.425	4.400	4.475	708,000	4.4362	-1.12%
2004-11-11	0	4.475	4.425	4.475	4.450	4.500	314,996	1,408,258	4.4707	4.475	4.425	4.475	4.450	4.500	314,996	4.4707	0.00%
2004-11-10	0	4.475	4.450	4.475	4.450	4.500	1,738,000	7,778,000	4.4753	4.475	4.450	4.475	4.450	4.500	1,738,000	4.4753	-0.56%
2004-11-09	0	4.500	4.475	4.500	4.450	4.500	322,000	1,445,500	4.4891	4.500	4.475	4.500	4.450	4.500	322,000	4.4891	0.00%
2004-11-08	0	4.500	4.475	4.500	4.475	4.500	610,000	2,735,700	4.4848	4.500	4.475	4.500	4.475	4.500	610,000	4.4848	0.00%
2004-11-05	0	4.500	4.475	4.500	4.475	4.600	1,022,000	4,609,450	4.5102	4.500	4.475	4.500	4.475	4.600	1,022,000	4.5102	-0.55%
2004-11-04	0	4.525	4.500	4.525	4.500	4.575	2,050,000	9,260,400	4.5173	4.525	4.500	4.525	4.500	4.575	2,050,000	4.5173	0.00%
2004-11-03	0	4.525	4.525	4.575	4.475	4.600	2,330,000	10,592,100	4.5460	4.525	4.525	4.575	4.475	4.600	2,330,000	4.5460	0.00%
2004-11-02	0	4.525	4.500	4.550	4.350	4.525	1,754,000	7,836,700	4.4679	4.525	4.500	4.550	4.350	4.525	1,754,000	4.4679	4.02%
2004-11-01	0	4.350	4.350	4.375	4.275	4.350	1,466,000	6,336,100	4.3220	4.350	4.350	4.375	4.275	4.350	1,466,000	4.3220	2.35%
2004-10-29	0	4.250	4.250	4.275	4.125	4.300	944,000	3,999,350	4.2366	4.250	4.250	4.275	4.125	4.300	944,000	4.2366	0.59%
2004-10-28	0	4.225	4.225	4.250	4.200	4.275	1,222,000	5,168,700	4.2297	4.225	4.225	4.250	4.200	4.275	1,222,000	4.2297	1.20%
2004-10-27	0	4.175	4.150	4.200	4.150	4.275	1,070,000	4,503,850	4.2092	4.175	4.150	4.200	4.150	4.275	1,070,000	4.2092	0.00%
2004-10-26	0	4.175	4.150	4.200	4.075	4.175	344,000	1,426,400	4.1465	4.175	4.150	4.200	4.075	4.175	344,000	4.1465	2.45%
2004-10-25	0	4.075	4.050	4.075	4.050	4.100	456,000	1,851,400	4.0601	4.075	4.050	4.075	4.050	4.100	456,000	4.0601	-1.21%
2004-10-21	0	4.125	4.100	4.125	4.100	4.175	904,000	3,718,750	4.1137	4.125	4.100	4.125	4.100	4.175	904,000	4.1137	-0.60%
2004-10-20	0	4.150	4.125	4.150	4.100	4.175	1,044,000	4,317,250	4.1353	4.150	4.125	4.150	4.100	4.175	1,044,000	4.1353	-0.60%
2004-10-19	0	4.175	4.175	4.200	3.975	4.200	4,126,023	16,913,082	4.0991	4.175	4.175	4.200	3.975	4.200	4,126,023	4.0991	5.70%
2004-10-18	0	3.950	3.925	3.950	3.900	4.000	1,734,062	6,832,537	3.9402	3.950	3.925	3.950	3.900	4.000	1,734,062	3.9402	-0.63%
2004-10-15	0	3.975	3.925	3.950	3.900	4.100	912,000	3,615,800	3.9647	3.975	3.925	3.950	3.900	4.100	912,000	3.9647	-2.45%
2004-10-14	0	4.075	4.025	4.075	4.000	4.075	229,600	927,280	4.0387	4.075	4.025	4.075	4.000	4.075	229,600	4.0387	0.27%
2004-10-13	0	4.100	4.075	4.100	4.050	4.175	870,000	3,563,000	4.0954	4.064	4.039	4.064	4.014	4.138	877,707	4.0594	-1.80%
2004-10-12	0	4.175	4.125	4.175	4.150	4.200	472,000	1,968,600	4.1708	4.138	4.089	4.138	4.114	4.163	476,181	4.1341	-0.60%
2004-10-11	0	4.200	4.175	4.200	4.175	4.200	440,000	1,847,900	4.1998	4.163	4.138	4.163	4.138	4.163	443,898	4.1629	0.00%
2004-10-08	0	4.200	4.150	4.200	4.150	4.200	698,000	2,913,350	4.1739	4.163	4.114	4.163	4.114	4.163	704,183	4.1372	0.00%
2004-10-07	0	4.200	4.175	4.200	4.175	4.225	1,072,000	4,497,400	4.1953	4.163	4.138	4.163	4.138	4.188	1,081,496	4.1585	0.00%
2004-10-06	0	4.200	4.175	4.200	4.200	4.350	948,000	4,021,150	4.2417	4.163	4.138	4.163	4.163	4.312	956,398	4.2045	-3.45%
2004-10-05	0	4.350	4.325	4.400	4.325	4.350	596,000	2,578,550	4.3264	4.312	4.287	4.361	4.287	4.312	601,280	4.2884	0.58%
2004-10-04	0	4.325	4.325	4.350	4.275	4.475	1,780,200	7,704,640	4.3280	4.287	4.287	4.312	4.237	4.436	1,795,969	4.2900	-2.26%
2004-09-30	0	4.425	4.375	4.425	4.375	4.425	602,000	2,650,450	4.4027	4.386	4.337	4.386	4.337	4.386	607,333	4.3641	2.91%
2004-09-28	0	4.300	4.275	4.300	4.275	4.325	750,000	3,225,250	4.3003	4.262	4.237	4.262	4.237	4.287	756,644	4.2626	1.18%
2004-09-27	0	4.250	4.200	4.250	4.050	4.450	3,320,000	14,149,800	4.2620	4.213	4.163	4.213	4.014	4.411	3,349,409	4.2246	-6.59%
2004-09-24	0	4.550	4.525	4.550	4.525	4.650	556,000	2,540,450	4.5692	4.510	4.485	4.510	4.485	4.609	560,925	4.5290	-2.15%
2004-09-23	0	4.650	4.600	4.650	4.575	4.800	834,000	3,878,950	4.6510	4.609	4.560	4.609	4.535	4.758	841,388	4.6102	0.00%
2004-09-22	0	4.650	4.625	4.650	4.600	4.675	946,400	4,392,160	4.6409	4.609	4.584	4.609	4.560	4.634	954,783	4.6002	1.64%
2004-09-21	0	4.575	4.550	4.575	4.425	4.600	1,260,000	5,672,500	4.5020	4.535	4.510	4.535	4.386	4.560	1,271,161	4.4625	2.23%
2004-09-20	0	4.475	4.475	4.500	4.450	4.550	502,000	2,257,900	4.4978	4.436	4.436	4.460	4.411	4.510	506,447	4.4583	-0.56%
2004-09-17	0	4.500	4.475	4.500	4.425	4.550	2,128,215	9,441,185	4.4362	4.460	4.436	4.460	4.386	4.510	2,147,067	4.3972	0.00%
2004-09-16	0	4.500	4.475	4.500	4.475	4.500	577,400	2,591,640	4.4885	4.460	4.436	4.460	4.436	4.460	582,515	4.4491	1.12%
2004-09-15	0	4.450	4.425	4.450	4.450	4.475	404,000	1,799,950	4.4553	4.411	4.386	4.411	4.411	4.436	407,579	4.4162	-0.56%
2004-09-14	0	4.475	4.475	4.500	4.425	4.475	666,000	2,964,250	4.4508	4.436	4.436	4.460	4.386	4.436	671,900	4.4117	1.70%
2004-09-13	0	4.400	4.400	4.425	4.400	4.450	144,000	636,000	4.4167	4.361	4.361	4.386	4.361	4.411	145,276	4.3779	0.00%
2004-09-10	0	4.400	4.350	4.400	4.375	4.425	582,000	2,558,900	4.3967	4.361	4.312	4.361	4.337	4.386	587,156	4.3581	-1.12%
2004-09-09	0	4.450	4.400	4.475	4.425	4.475	98,000	434,700	4.4357	4.411	4.361	4.436	4.386	4.436	98,868	4.3968	0.00%
2004-09-08	0	4.450	4.425	4.475	4.425	4.500	168,000	752,450	4.4789	4.411	4.386	4.436	4.386	4.460	169,488	4.4395	0.00%
2004-09-07	0	4.450	4.425	4.450	4.450	4.450	116,000	516,200	4.4500	4.411	4.386	4.411	4.411	4.411	117,028	4.4109	0.00%
2004-09-06	0	4.450	4.425	4.450	4.425	4.500	224,000	1,002,650	4.4761	4.411	4.386	4.411	4.386	4.460	225,984	4.4368	0.56%
2004-09-03	0	4.425	4.400	4.450	4.425	4.475	1,018,363	4,500,079	4.4189	4.386	4.361	4.411	4.386	4.436	1,027,384	4.3801	0.57%
2004-09-02	0	4.400	4.375	4.400	4.350	4.400	672,000	2,888,800	4.2988	4.361	4.337	4.361	4.312	4.361	677,953	4.2611	1.15%
2004-09-01	0	4.350	4.300	4.375	4.300	4.350	364,000	1,563,150	4.2944	4.312	4.262	4.337	4.262	4.312	367,224	4.2567	2.35%
2004-08-31	0	4.250	4.250	4.300	4.225	4.250	162,000	688,250	4.2485	4.213	4.213	4.262	4.188	4.213	163,435	4.2112	0.59%
2004-08-30	0	4.225	4.200	4.225	4.200	4.250	116,000	489,000	4.2155	4.188	4.163	4.188	4.163	4.213	117,028	4.1785	-0.59%
2004-08-27	0	4.250	4.200	4.250	4.225	4.300	900,000	3,820,450	4.2449	4.213	4.163	4.213	4.188	4.262	907,972	4.2077	-1.73%
2004-08-26	0	4.325	4.300	4.325	4.300	4.350	149,785	647,047	4.3198	4.287	4.262	4.287	4.262	4.312	151,112	4.2819	-0.57%
2004-08-25	0	4.350	4.300	4.350	4.300	4.350	324,000	1,396,400	4.3099	4.312	4.262	4.312	4.262	4.312	326,870	4.2720	0.58%
2004-08-24	0	4.325	4.250	4.325	4.275	4.325	68,000	291,700	4.2897	4.287	4.213	4.287	4.237	4.287	68,602	4.2520	0.58%
2004-08-23	0	4.300	4.275	4.400	-	-	0	0	-	4.262	4.237	4.361	-	-	0	-	0.00%
2004-08-20	0	4.300	4.275	4.375	4.300	4.325	28,000	120,900	4.3179	4.262	4.237	4.337	4.262	4.287	28,248	4.2799	-1.15%
2004-08-19	0	4.350	4.325	4.375	4.300	4.375	188,000	814,500	4.3324	4.312	4.287	4.337	4.262	4.337	189,665	4.2944	1.75%
2004-08-18	0	4.275	4.275	4.400	4.275	4.300	50,000	214,250	4.2850	4.237	4.237	4.361	4.237	4.262	50,443	4.2474	-0.58%
2004-08-17	0	4.300	4.250	4.350	-	-	0	0	-	4.262	4.213	4.312	-	-	0	-	0.00%
2004-08-16	0	4.300	4.250	4.300	4.275	4.300	746,000	3,193,400	4.2807	4.262	4.213	4.262	4.237	4.262	752,608	4.2431	0.00%
2004-08-13	0	4.300	4.325	4.400	4.275	4.325	440,823	1,903,607	4.3183	4.262	4.287	4.361	4.237	4.287	444,728	4.2804	-2.27%
2004-08-12	0	4.400	4.325	4.400	4.325	4.475	482,000	2,099,000	4.3548	4.361	4.287	4.361	4.287	4.436	486,270	4.3165	1.15%
2004-08-11	0	4.350	4.300	4.350	4.300	4.375	348,000	1,505,150	4.3251	4.312	4.262	4.312	4.262	4.337	351,083	4.2872	-0.57%
2004-08-10	0	4.375	4.325	4.400	4.225	4.375	448,000	1,914,450	4.2733	4.337	4.287	4.361	4.188	4.337	451,969	4.2358	0.57%
2004-08-09	0	4.350	4.325	4.350	4.350	4.500	838,852	3,680,521	4.3876	4.312	4.287	4.312	4.312	4.460	846,283	4.3490	-3.33%
2004-08-06	0	4.500	4.475	4.500	4.475	4.525	1,218,000	5,458,700	4.4817	4.460	4.436	4.460	4.436	4.485	1,228,789	4.4423	-1.10%
2004-08-05	0	4.550	4.525	4.550	4.450	4.575	3,430,000	15,402,600	4.4906	4.510	4.485	4.510	4.411	4.535	3,460,384	4.4511	2.25%
2004-08-04	0	4.450	4.425	4.450	4.450	4.525	126,000	565,000	4.4841	4.411	4.386	4.411	4.411	4.485	127,116	4.4448	-3.26%
2004-08-03	0	4.600	4.450	4.600	4.450	4.600	38,000	171,600	4.5158	4.560	4.411	4.560	4.411	4.560	38,337	4.4761	0.00%
2004-08-02	0	4.600	4.450	4.600	-	-	0	0	-	4.560	4.411	4.560	-	-	0	-	0.00%
2004-07-30	0	4.600	4.500	4.600	4.475	4.600	412,000	1,863,550	4.5232	4.560	4.460	4.560	4.436	4.560	415,650	4.4835	1.10%
2004-07-29	0	4.550	4.525	4.575	4.400	4.550	164,000	740,850	4.5174	4.510	4.485	4.535	4.361	4.510	165,453	4.4777	1.11%
2004-07-28	0	4.500	4.475	4.500	4.425	4.500	220,000	982,800	4.4673	4.460	4.436	4.460	4.386	4.460	221,949	4.4280	1.69%
2004-07-27	0	4.425	4.425	4.500	4.425	4.475	94,000	418,300	4.4500	4.386	4.386	4.460	4.386	4.436	94,833	4.4109	-0.56%
2004-07-26	0	4.450	4.450	4.500	4.425	4.450	224,000	1,001,813	4.4724	4.411	4.411	4.460	4.386	4.411	225,984	4.4331	0.00%
2004-07-23	0	4.450	4.450	4.475	4.450	4.500	100,000	448,050	4.4805	4.411	4.411	4.436	4.411	4.460	100,886	4.4412	-1.66%
2004-07-22	0	4.525	4.450	4.475	4.475	4.550	320,000	1,443,750	4.5117	4.485	4.411	4.436	4.436	4.510	322,835	4.4721	0.00%
2004-07-21	0	4.525	4.475	4.525	4.450	4.550	294,000	1,319,000	4.4864	4.485	4.436	4.485	4.411	4.510	296,604	4.4470	0.56%
2004-07-20	0	4.500	4.450	4.500	4.425	4.500	34,000	151,800	4.4647	4.460	4.411	4.460	4.386	4.460	34,301	4.4255	0.00%
2004-07-19	0	4.500	4.425	4.500	4.400	4.500	72,000	320,350	4.4493	4.460	4.386	4.460	4.361	4.460	72,638	4.4102	1.12%
2004-07-16	0	4.450	4.350	4.450	-	-	0	0	-	4.411	4.312	4.411	-	-	0	-	0.00%
2004-07-15	0	4.450	4.450	4.475	4.425	4.475	100,000	445,100	4.4510	4.411	4.411	4.436	4.386	4.436	100,886	4.4119	0.00%
2004-07-14	0	4.450	4.400	4.450	4.450	4.575	54,000	242,700	4.4944	4.411	4.361	4.411	4.411	4.535	54,478	4.4550	-1.11%
2004-07-13	0	4.500	4.425	4.500	4.425	4.500	482,000	2,147,950	4.4563	4.460	4.386	4.460	4.386	4.460	486,270	4.4172	-0.55%
2004-07-12	0	4.525	4.475	4.525	4.450	4.525	869,000	3,893,400	4.4803	4.485	4.436	4.485	4.411	4.485	876,698	4.4410	-1.63%
2004-07-09	0	4.600	4.575	4.600	4.550	4.650	408,363	1,875,274	4.5922	4.560	4.535	4.560	4.510	4.609	411,980	4.5519	-1.08%
2004-07-08	0	4.650	4.575	4.625	4.600	4.675	200,000	925,050	4.6253	4.609	4.535	4.584	4.560	4.634	201,772	4.5846	-0.53%
2004-07-07	0	4.675	4.650	4.700	4.600	4.675	116,000	539,450	4.6504	4.634	4.609	4.659	4.560	4.634	117,028	4.6096	0.54%
2004-07-06	0	4.650	4.650	4.700	4.650	4.700	120,000	563,150	4.6929	4.609	4.609	4.659	4.609	4.659	121,063	4.6517	-1.06%
2004-07-05	0	4.700	4.650	4.700	4.700	4.850	212,000	1,007,800	4.7538	4.659	4.609	4.659	4.659	4.807	213,878	4.7120	-3.59%
2004-07-02	0	4.875	4.875	4.900	4.800	4.900	370,000	1,790,400	4.8389	4.832	4.832	4.857	4.758	4.857	373,278	4.7964	2.09%
2004-06-30	0	4.775	4.750	4.775	4.575	4.775	624,000	2,901,000	4.6490	4.733	4.708	4.733	4.535	4.733	629,528	4.6082	5.52%
2004-06-29	0	4.525	4.500	4.525	4.475	4.550	344,000	1,548,700	4.5020	4.485	4.460	4.485	4.436	4.510	347,047	4.4625	0.00%
2004-06-28	0	4.525	4.500	4.525	4.500	4.525	478,000	2,172,550	4.5451	4.485	4.460	4.485	4.460	4.485	482,234	4.5052	-2.69%
2004-06-25	0	4.650	4.550	4.650	4.600	4.700	354,000	1,632,650	4.6120	4.609	4.510	4.609	4.560	4.659	357,136	4.5715	-2.11%
2004-06-24	0	4.750	4.675	4.800	4.675	4.750	154,400	723,960	4.6889	4.708	4.634	4.758	4.634	4.708	155,768	4.6477	1.60%
2004-06-23	0	4.675	4.600	4.675	4.675	4.675	280,000	1,309,500	4.6768	4.634	4.560	4.634	4.634	4.634	282,480	4.6357	-0.53%
2004-06-21	0	4.700	4.600	4.700	4.700	4.700	92,000	432,400	4.7000	4.659	4.560	4.659	4.659	4.659	92,815	4.6587	-2.08%
2004-06-18	0	4.800	4.650	4.800	4.650	4.800	610,000	2,852,700	4.6766	4.758	4.609	4.758	4.609	4.758	615,404	4.6355	0.00%
2004-06-17	0	4.800	4.725	4.800	4.750	4.825	510,652	2,432,882	4.7643	4.758	4.684	4.758	4.708	4.783	515,175	4.7224	-1.03%
2004-06-16	0	4.850	4.850	4.900	4.850	4.900	118,000	574,300	4.8669	4.807	4.807	4.857	4.807	4.857	119,045	4.8242	-0.51%
2004-06-15	0	4.875	4.875	4.925	4.850	4.900	144,000	702,550	4.8788	4.832	4.832	4.882	4.807	4.857	145,276	4.8360	-0.51%
2004-06-14	0	4.900	4.875	4.925	4.875	4.950	124,000	609,600	4.9161	4.857	4.832	4.882	4.832	4.907	125,098	4.8730	-0.51%
2004-06-11	0	4.925	4.900	4.950	4.875	4.925	94,000	461,400	4.9085	4.882	4.857	4.907	4.832	4.882	94,833	4.8654	1.55%
2004-06-10	0	4.850	4.825	4.975	4.800	4.850	192,000	923,950	4.8122	4.807	4.783	4.931	4.758	4.807	193,701	4.7700	1.04%
2004-06-09	0	4.800	4.750	4.800	4.750	4.875	314,000	1,514,500	4.8232	4.758	4.708	4.758	4.708	4.832	316,781	4.7809	-2.04%
2004-06-08	0	4.900	4.875	4.900	4.900	4.975	220,000	1,086,750	4.9398	4.857	4.832	4.857	4.857	4.931	221,949	4.8964	-1.01%
2004-06-07	0	4.950	4.900	4.975	4.875	4.950	200,700	984,790	4.9068	4.907	4.857	4.931	4.832	4.907	202,478	4.8637	2.06%
2004-06-04	0	4.850	4.850	4.900	-	-	0	0	-	4.807	4.807	4.857	-	-	0	-	1.04%
2004-06-03	0	4.800	4.800	4.850	4.675	4.925	58,000	277,000	4.7759	4.758	4.758	4.807	4.634	4.882	58,514	4.7339	-2.58%
2004-06-02	0	4.975	4.725	4.975	4.975	4.975	6,000	29,850	4.9750	4.884	4.638	4.884	4.884	4.884	6,112	4.8837	1.53%
2004-06-01	0	4.900	4.900	4.925	4.900	4.975	54,000	266,950	4.9435	4.810	4.810	4.835	4.810	4.884	55,009	4.8528	-1.01%
2004-05-31	0	4.950	4.725	4.950	4.925	4.950	14,000	69,250	4.9464	4.859	4.638	4.859	4.835	4.859	14,262	4.8557	0.51%
2004-05-28	0	4.925	4.750	4.925	4.650	4.925	130,000	627,100	4.8238	4.835	4.663	4.835	4.565	4.835	132,429	4.7354	7.65%
2004-05-27	0	4.575	4.575	4.600	4.550	4.700	270,000	1,243,250	4.6046	4.491	4.491	4.516	4.467	4.614	275,045	4.5202	-2.66%
2004-05-25	0	4.700	4.600	4.700	4.700	4.700	100,000	470,000	4.7000	4.614	4.516	4.614	4.614	4.614	101,869	4.6138	0.00%
2004-05-24	0	4.700	4.600	4.750	4.700	4.725	34,000	160,050	4.7074	4.614	4.516	4.663	4.614	4.638	34,635	4.6210	0.00%
2004-05-21	0	4.700	4.625	4.700	4.550	4.700	442,000	2,030,450	4.5938	4.614	4.540	4.614	4.467	4.614	450,260	4.5095	3.30%
2004-05-20	0	4.550	4.500	4.550	4.500	4.550	45,934	206,958	4.5056	4.467	4.417	4.467	4.417	4.467	46,792	4.4229	-0.55%
2004-05-19	0	4.575	4.500	4.575	4.400	4.600	350,000	1,585,150	4.5290	4.491	4.417	4.491	4.319	4.516	356,540	4.4459	5.17%
2004-05-18	0	4.350	4.300	4.350	4.225	4.350	548,000	2,337,170	4.2649	4.270	4.221	4.270	4.147	4.270	558,240	4.1867	1.16%
2004-05-17	0	4.300	4.150	4.300	4.100	4.775	868,000	3,722,000	4.2880	4.221	4.074	4.221	4.025	4.687	884,220	4.2094	-10.42%
2004-05-14	0	4.800	4.700	4.800	4.700	4.900	464,000	2,220,750	4.7861	4.712	4.614	4.712	4.614	4.810	472,671	4.6983	-3.03%
2004-05-13	0	4.950	4.925	4.950	4.875	4.950	134,000	656,050	4.8959	4.859	4.835	4.859	4.786	4.859	136,504	4.8061	1.02%
2004-05-12	0	4.900	4.900	4.950	4.900	4.950	500,383	2,460,588	4.9174	4.810	4.810	4.859	4.810	4.859	509,734	4.8272	1.03%
2004-05-11	0	4.850	4.850	4.900	4.825	4.975	1,382,000	6,709,350	4.8548	4.761	4.761	4.810	4.736	4.884	1,407,825	4.7658	-3.00%
2004-05-10	0	5.000	4.925	5.000	4.975	5.300	324,000	1,647,200	5.0840	4.908	4.835	4.908	4.884	5.203	330,055	4.9907	-6.54%
2004-05-07	0	5.350	5.350	5.400	5.350	5.450	232,000	1,252,100	5.3970	5.252	5.252	5.301	5.252	5.350	236,335	5.2980	-2.73%
2004-05-06	0	5.500	5.450	5.500	5.400	5.500	334,000	1,821,600	5.4539	5.399	5.350	5.399	5.301	5.399	340,241	5.3538	0.00%
2004-05-05	0	5.500	5.450	5.500	5.400	5.500	172,177	930,712	5.4056	5.399	5.350	5.399	5.301	5.399	175,394	5.3064	0.92%
2004-05-04	0	5.450	5.400	5.500	5.400	5.600	275,600	1,498,020	5.4355	5.350	5.301	5.399	5.301	5.497	280,750	5.3358	0.93%
2004-05-03	0	5.400	5.300	5.400	5.350	5.500	244,342	1,316,761	5.3890	5.301	5.203	5.301	5.252	5.399	248,908	5.2902	-0.92%
2004-04-30	0	5.450	5.400	5.450	5.250	5.450	340,000	1,823,100	5.3621	5.350	5.301	5.350	5.154	5.350	346,354	5.2637	1.87%
2004-04-29	0	5.350	5.200	5.400	5.250	5.350	146,000	772,300	5.2897	5.252	5.105	5.301	5.154	5.252	148,728	5.1927	0.00%
2004-04-28	0	5.350	5.300	5.350	5.300	5.500	265,896	1,424,486	5.3573	5.252	5.203	5.252	5.203	5.399	270,865	5.2590	-2.73%
2004-04-27	0	5.500	5.450	5.550	5.450	5.500	134,000	730,500	5.4515	5.399	5.350	5.448	5.350	5.399	136,504	5.3515	0.00%
2004-04-26	0	5.500	5.450	5.500	5.350	5.550	122,000	667,500	5.4713	5.399	5.350	5.399	5.252	5.448	124,280	5.3709	-1.79%
2004-04-23	0	5.600	5.550	5.600	5.550	5.600	120,702	674,256	5.5861	5.497	5.448	5.497	5.448	5.497	122,958	5.4836	0.90%
2004-04-22	0	5.550	5.450	5.550	5.500	5.600	140,000	772,000	5.5143	5.448	5.350	5.448	5.399	5.497	142,616	5.4131	-0.89%
2004-04-21	0	5.600	5.450	5.600	5.250	5.600	915,629	4,871,608	5.3205	5.497	5.350	5.497	5.154	5.497	932,739	5.2229	2.75%
2004-04-20	0	5.450	5.400	5.500	5.400	5.500	88,000	477,800	5.4295	5.350	5.301	5.399	5.301	5.399	89,644	5.3299	0.93%
2004-04-19	0	5.400	5.400	5.450	5.400	5.400	246,000	1,328,400	5.4000	5.301	5.301	5.350	5.301	5.301	250,597	5.3009	0.00%
2004-04-16	0	5.400	5.350	5.400	5.300	5.400	524,000	2,799,200	5.3420	5.301	5.252	5.301	5.203	5.301	533,792	5.2440	0.00%
2004-04-15	0	5.400	5.300	5.450	5.300	5.400	220,000	1,174,900	5.3405	5.301	5.203	5.350	5.203	5.301	224,111	5.2425	-2.70%
2004-04-14	0	5.550	5.450	5.550	5.350	5.550	126,000	678,900	5.3881	5.448	5.350	5.448	5.252	5.448	128,355	5.2893	0.00%
2004-04-13	0	5.550	5.450	5.550	5.400	5.600	112,400	617,980	5.4980	5.448	5.350	5.448	5.301	5.497	114,500	5.3972	0.91%
2004-04-08	0	5.500	5.450	5.550	5.500	5.500	138,000	759,000	5.5000	5.399	5.350	5.448	5.399	5.399	140,579	5.3991	-0.90%
2004-04-07	0	5.550	5.450	5.550	5.350	5.550	180,000	984,800	5.4711	5.448	5.350	5.448	5.252	5.448	183,364	5.3707	2.78%
2004-04-06	0	5.400	5.350	5.500	5.250	5.400	148,000	785,700	5.3088	5.301	5.252	5.399	5.154	5.301	150,766	5.2114	2.86%
2004-04-02	0	5.250	5.150	5.250	5.100	5.250	882,736	4,534,969	5.1374	5.154	5.056	5.154	5.006	5.154	899,232	5.0432	0.96%
2004-04-01	0	5.200	5.150	5.200	5.100	5.200	63,771	326,661	5.1224	5.105	5.056	5.105	5.006	5.105	64,963	5.0284	0.00%
2004-03-31	0	5.200	5.150	5.200	5.150	5.200	504,000	2,621,700	5.2018	5.105	5.056	5.105	5.056	5.105	513,418	5.1064	0.00%
2004-03-30	0	5.200	5.150	5.200	5.150	5.250	164,000	851,600	5.1927	5.105	5.056	5.105	5.056	5.154	167,065	5.0974	-0.95%
2004-03-29	0	5.250	5.200	5.250	5.150	5.250	150,000	775,400	5.1693	5.154	5.105	5.154	5.056	5.154	152,803	5.0745	-0.94%
2004-03-26	0	5.300	5.150	5.350	5.100	5.300	476,000	2,465,900	5.1805	5.203	5.056	5.252	5.006	5.203	484,895	5.0854	3.92%
2004-03-25	0	5.100	5.050	5.100	5.100	5.100	374,000	1,907,400	5.1000	5.006	4.957	5.006	5.006	5.006	380,989	5.0064	-1.92%
2004-03-24	0	5.200	5.150	5.200	5.050	5.250	2,016,400	10,328,000	5.1220	5.105	5.056	5.105	4.957	5.154	2,054,080	5.0280	-1.89%
2004-03-23	0	5.300	5.200	5.350	5.250	5.350	114,000	600,700	5.2693	5.203	5.105	5.252	5.154	5.252	116,130	5.1726	-0.93%
2004-03-22	0	5.350	5.250	5.350	-	-	0	0	-	5.252	5.154	5.252	-	-	0	-	0.00%
2004-03-19	0	5.350	5.300	5.350	5.300	5.400	100,000	534,200	5.3420	5.252	5.203	5.252	5.203	5.301	101,869	5.2440	-0.93%
2004-03-18	0	5.400	5.400	5.500	5.250	5.400	920,400	4,863,660	5.2843	5.301	5.301	5.399	5.154	5.301	937,599	5.1874	0.00%
2004-03-17	0	5.400	5.350	5.400	5.350	5.400	392,000	2,110,800	5.3847	5.301	5.252	5.301	5.252	5.301	399,325	5.2859	-0.92%
2004-03-16	0	5.450	5.400	5.500	5.400	5.500	118,000	644,900	5.4653	5.350	5.301	5.399	5.301	5.399	120,205	5.3650	-0.91%
2004-03-15	0	5.500	5.500	5.550	5.500	5.600	266,000	1,467,900	5.5184	5.399	5.399	5.448	5.399	5.497	270,971	5.4172	0.00%
2004-03-12	0	5.500	5.500	5.550	5.500	5.550	1,308,000	7,296,100	5.5781	5.399	5.399	5.448	5.399	5.448	1,332,442	5.4757	-3.51%
2004-03-11	0	5.700	5.700	5.750	5.600	5.700	108,000	609,800	5.6463	5.595	5.595	5.645	5.497	5.595	110,018	5.5427	0.00%
2004-03-10	0	5.700	5.650	5.700	5.500	5.700	312,000	1,746,300	5.5971	5.595	5.546	5.595	5.399	5.595	317,830	5.4944	0.00%
2004-03-09	0	5.700	5.650	5.750	5.600	5.750	148,000	839,100	5.6696	5.595	5.546	5.645	5.497	5.645	150,766	5.5656	0.88%
2004-03-08	0	5.650	5.650	5.700	5.650	5.700	106,000	601,800	5.6774	5.546	5.546	5.595	5.546	5.595	107,981	5.5732	0.00%
2004-03-05	0	5.650	5.650	5.700	5.650	5.700	102,000	580,400	5.6902	5.546	5.546	5.595	5.546	5.595	103,906	5.5858	-0.88%
2004-03-04	0	5.700	5.700	5.750	5.550	5.700	1,998,000	11,370,400	5.6909	5.595	5.595	5.645	5.448	5.595	2,035,336	5.5865	1.79%
2004-03-03	0	5.600	5.550	5.600	5.450	5.650	836,400	4,658,780	5.5700	5.497	5.448	5.497	5.350	5.546	852,030	5.4679	-1.75%
2004-03-02	0	5.700	5.650	5.700	5.650	5.750	764,989	4,374,384	5.7182	5.595	5.546	5.595	5.546	5.645	779,284	5.6133	0.00%
2004-03-01	0	5.700	5.650	5.700	5.700	5.800	992,000	5,685,000	5.7308	5.595	5.546	5.595	5.595	5.694	1,010,537	5.6257	-1.72%
2004-02-27	0	5.800	5.750	5.800	5.700	5.800	1,345,538	7,742,359	5.7541	5.694	5.645	5.694	5.595	5.694	1,370,682	5.6485	1.75%
2004-02-26	0	5.700	5.700	5.750	5.700	5.800	704,000	4,019,400	5.7094	5.595	5.595	5.645	5.595	5.694	717,156	5.6046	0.00%
2004-02-25	0	5.700	5.650	5.700	5.700	5.700	219,000	1,252,400	5.7187	5.595	5.546	5.595	5.595	5.595	223,092	5.6138	-0.87%
2004-02-24	0	5.750	5.700	5.750	5.750	5.800	308,000	1,783,600	5.7909	5.645	5.595	5.645	5.645	5.694	313,756	5.6847	-0.86%
2004-02-23	0	5.800	5.750	5.800	5.700	5.850	1,158,000	6,753,400	5.8320	5.694	5.645	5.694	5.595	5.743	1,179,639	5.7250	-0.85%
2004-02-20	0	5.850	5.800	5.850	5.750	5.900	52,000	303,700	5.8404	5.743	5.694	5.743	5.645	5.792	52,972	5.7332	0.00%
2004-02-19	0	5.850	5.800	5.850	5.750	6.000	1,043,600	6,078,580	5.8246	5.743	5.694	5.743	5.645	5.890	1,063,102	5.7178	1.74%
2004-02-18	0	5.750	5.750	5.800	5.750	6.000	1,198,000	6,997,800	5.8412	5.645	5.645	5.694	5.645	5.890	1,220,387	5.7341	-4.17%
2004-02-17	0	6.000	5.950	6.000	6.000	6.100	1,410,841	8,483,336	6.0130	5.890	5.841	5.890	5.890	5.988	1,437,205	5.9027	-2.44%
2004-02-16	0	6.150	6.100	6.150	6.000	6.350	1,412,407	8,714,861	6.1702	6.037	5.988	6.037	5.890	6.234	1,438,800	6.0570	-2.38%
2004-02-13	0	6.300	6.150	6.300	6.100	6.300	1,628,135	10,029,857	6.1603	6.184	6.037	6.184	5.988	6.184	1,658,560	6.0473	1.61%
2004-02-12	0	6.200	6.200	6.250	6.050	6.300	3,184,072	19,734,336	6.1978	6.086	6.086	6.135	5.939	6.184	3,243,572	6.0841	3.33%
2004-02-11	0	6.000	5.950	6.000	6.000	6.000	2,698,400	16,190,320	6.0000	5.890	5.841	5.890	5.890	5.890	2,748,824	5.8899	0.84%
2004-02-10	0	5.950	5.900	5.950	5.950	6.000	2,502,000	14,988,768	5.9907	5.841	5.792	5.841	5.841	5.890	2,548,754	5.8808	-2.46%
2004-02-09	0	6.100	5.950	6.100	5.950	6.100	576,000	3,458,600	6.0045	5.988	5.841	5.988	5.841	5.988	586,764	5.8944	1.67%
2004-02-06	0	6.000	5.950	6.000	5.850	6.000	1,035,200	6,159,440	5.9500	5.890	5.841	5.890	5.743	5.890	1,054,545	5.8409	1.69%
2004-02-05	0	5.900	5.850	5.950	5.850	6.000	734,000	4,342,700	5.9165	5.792	5.743	5.841	5.743	5.890	747,716	5.8080	-0.84%
2004-02-04	0	5.950	5.900	5.950	5.650	5.950	1,494,984	8,732,832	5.8414	5.841	5.792	5.841	5.546	5.841	1,522,920	5.7343	5.31%
2004-02-03	0	5.650	5.650	5.700	5.500	5.700	660,087	3,726,806	5.6459	5.546	5.546	5.595	5.399	5.595	672,422	5.5424	0.00%
2004-02-02	0	5.650	5.500	5.650	5.450	5.650	792,000	4,370,000	5.5177	5.546	5.399	5.546	5.350	5.546	806,800	5.4165	0.00%
2004-01-30	0	5.650	5.650	5.700	5.400	5.700	1,622,000	8,976,600	5.5343	5.546	5.546	5.595	5.301	5.595	1,652,310	5.4328	5.61%
2004-01-29	0	5.350	5.300	5.400	5.200	5.350	1,908,000	10,118,750	5.3033	5.252	5.203	5.301	5.105	5.252	1,943,654	5.2060	0.94%
2004-01-28	0	5.300	5.200	5.350	4.950	5.350	2,882,000	14,758,900	5.1211	5.203	5.105	5.252	4.859	5.252	2,935,855	5.0271	-1.85%
2004-01-27	0	5.400	5.350	5.400	5.300	5.650	2,680,800	14,476,360	5.4000	5.301	5.252	5.301	5.203	5.546	2,730,896	5.3010	-6.90%
2004-01-26	0	5.800	5.700	5.800	5.700	5.800	440,000	2,511,400	5.7077	5.694	5.595	5.694	5.595	5.694	448,222	5.6030	0.00%
2004-01-21	0	5.800	5.750	5.800	5.800	6.050	1,033,443	6,170,402	5.9707	5.694	5.645	5.694	5.694	5.939	1,052,755	5.8612	-4.13%
2004-01-20	0	6.050	6.000	6.050	5.550	6.050	3,930,136	23,279,739	5.9234	5.939	5.890	5.939	5.448	5.939	4,003,578	5.8147	10.00%
2004-01-19	0	5.500	5.500	5.550	5.400	5.500	519,559	2,847,307	5.4802	5.399	5.399	5.448	5.301	5.399	529,268	5.3797	0.92%
2004-01-16	0	5.450	5.400	5.450	5.400	5.500	1,628,000	8,921,200	5.4799	5.350	5.301	5.350	5.301	5.399	1,658,422	5.3793	-0.91%
2004-01-15	0	5.500	5.500	5.550	5.350	5.600	2,358,000	13,018,500	5.5210	5.399	5.399	5.448	5.252	5.497	2,402,063	5.4197	4.76%
2004-01-14	0	5.250	5.250	5.300	5.100	5.250	250,400	1,294,660	5.1704	5.154	5.154	5.203	5.006	5.154	255,079	5.0755	1.94%
2004-01-13	0	5.150	5.150	5.200	5.150	5.200	420,273	2,165,365	5.1523	5.056	5.056	5.105	5.056	5.105	428,127	5.0578	0.00%
2004-01-12	0	5.150	5.150	5.200	5.150	5.150	164,000	844,600	5.1500	5.056	5.056	5.105	5.056	5.056	167,065	5.0555	0.00%
2004-01-09	0	5.150	5.100	5.150	5.150	5.200	934,000	4,827,100	5.1682	5.056	5.006	5.056	5.056	5.105	951,453	5.0734	0.00%
2004-01-08	0	5.150	5.100	5.150	5.150	5.250	808,000	4,181,600	5.1752	5.056	5.006	5.056	5.056	5.154	823,099	5.0803	-1.90%
2004-01-07	0	5.250	5.150	5.250	5.150	5.300	1,968,452	10,245,460	5.2048	5.154	5.056	5.154	5.056	5.203	2,005,236	5.1094	0.00%
2004-01-06	0	5.250	5.200	5.250	5.050	5.300	1,716,861	8,979,805	5.2304	5.154	5.105	5.154	4.957	5.203	1,748,944	5.1344	2.94%
2004-01-05	0	5.100	5.050	5.100	5.100	5.150	554,133	2,841,585	5.1280	5.006	4.957	5.006	5.006	5.056	564,488	5.0339	-0.97%
2004-01-02	0	5.150	5.100	5.150	5.100	5.200	616,000	3,171,600	5.1487	5.056	5.006	5.056	5.006	5.105	627,511	5.0543	0.00%
2003-12-31	0	5.150	5.100	5.150	5.050	5.150	148,000	754,800	5.1000	5.056	5.006	5.056	4.957	5.056	150,766	5.0064	0.00%
2003-12-30	0	5.150	5.100	5.150	5.050	5.150	369,036	1,889,402	5.1198	5.056	5.006	5.056	4.957	5.056	375,932	5.0259	0.00%
2003-12-29	0	5.150	5.100	5.150	5.100	5.200	188,000	970,900	5.1644	5.056	5.006	5.056	5.006	5.105	191,513	5.0696	-0.96%
2003-12-24	0	5.200	5.050	5.200	5.100	5.200	256,539	1,312,468	5.1161	5.105	4.957	5.105	5.006	5.105	261,333	5.0222	0.97%
2003-12-23	0	5.150	5.100	5.200	5.150	5.200	574,073	2,958,263	5.1531	5.056	5.006	5.105	5.056	5.105	584,801	5.0586	-0.96%
2003-12-22	0	5.200	5.150	5.200	5.150	5.200	30,000	155,300	5.1767	5.105	5.056	5.105	5.056	5.105	30,561	5.0817	0.00%
2003-12-19	0	5.200	5.150	5.200	5.050	5.200	670,000	3,446,900	5.1446	5.105	5.056	5.105	4.957	5.105	682,520	5.0503	1.96%
2003-12-18	0	5.100	5.050	5.100	5.050	5.100	682,000	3,475,700	5.0963	5.006	4.957	5.006	4.957	5.006	694,744	5.0028	0.99%
2003-12-17	0	5.050	5.000	5.050	5.000	5.200	616,000	3,109,500	5.0479	4.957	4.908	4.957	4.908	5.105	627,511	4.9553	-0.98%
2003-12-16	0	5.100	5.100	5.150	5.100	5.250	690,000	3,564,400	5.1658	5.006	5.006	5.056	5.006	5.154	702,894	5.0710	-1.92%
2003-12-15	0	5.200	5.150	5.250	5.200	5.500	354,000	1,880,600	5.3124	5.105	5.056	5.154	5.105	5.399	360,615	5.2150	-5.45%
2003-12-12	0	5.500	5.400	5.500	5.300	5.650	1,173,421	6,466,993	5.5112	5.399	5.301	5.399	5.203	5.546	1,195,348	5.4101	-1.79%
2003-12-11	0	5.600	5.550	5.600	5.550	5.650	836,000	4,682,900	5.6016	5.497	5.448	5.497	5.448	5.546	851,622	5.4988	-0.88%
2003-12-10	0	5.650	5.600	5.650	5.600	5.650	810,000	4,563,500	5.6340	5.546	5.497	5.546	5.497	5.546	825,136	5.5306	-0.88%
2003-12-09	0	5.700	5.650	5.700	5.650	5.750	408,000	2,323,400	5.6946	5.595	5.546	5.595	5.546	5.645	415,624	5.5901	-1.72%
2003-12-08	0	5.800	5.700	5.800	5.650	5.800	1,104,000	6,369,000	5.7690	5.694	5.595	5.694	5.546	5.694	1,124,630	5.6632	-0.85%
2003-12-05	0	5.850	5.800	5.850	5.700	5.900	1,580,000	9,166,000	5.8013	5.743	5.694	5.743	5.595	5.792	1,609,525	5.6948	2.63%
2003-12-04	0	5.700	5.750	5.800	5.650	6.000	54,681,000	306,333,590	5.6022	5.595	5.645	5.694	5.546	5.890	55,702,813	5.4994	-3.39%
2003-12-03	1	5.900	5.800	5.900	5.800	5.900	6,000	35,000	5.8333	5.792	5.694	5.792	5.694	5.792	6,112	5.7263	-1.67%
2003-12-02	0	6.000	5.850	5.900	5.800	6.050	952,000	5,654,970	5.9401	5.890	5.743	5.792	5.694	5.939	969,790	5.8311	-1.64%
2003-12-01	0	6.100	5.950	6.100	6.000	6.100	48,800	294,340	6.0316	5.988	5.841	5.988	5.890	5.988	49,712	5.9209	0.00%
2003-11-28	0	6.100	5.900	6.100	5.900	6.100	204,000	1,214,500	5.9534	5.988	5.792	5.988	5.792	5.988	207,812	5.8442	0.00%
2003-11-27	0	6.100	6.100	6.150	5.900	6.100	542,000	3,268,280	6.0300	5.988	5.988	6.037	5.792	5.988	552,128	5.9194	3.39%
2003-11-26	0	5.900	5.850	5.950	5.850	5.950	124,000	733,300	5.9137	5.792	5.743	5.841	5.743	5.841	126,317	5.8052	0.00%
2003-11-25	0	5.900	5.900	5.950	5.750	5.900	144,000	844,800	5.8667	5.792	5.792	5.841	5.645	5.792	146,691	5.7590	2.61%
2003-11-24	0	5.750	5.700	5.750	5.700	5.750	60,000	342,600	5.7100	5.645	5.595	5.645	5.595	5.645	61,121	5.6053	0.88%
2003-11-21	0	5.700	5.600	5.700	5.500	5.700	130,800	733,320	5.6064	5.595	5.497	5.595	5.399	5.595	133,244	5.5036	0.00%
2003-11-20	0	5.700	5.600	5.700	5.650	5.750	80,000	454,100	5.6763	5.595	5.497	5.595	5.546	5.645	81,495	5.5721	-2.56%
2003-11-19	0	5.850	5.750	5.850	5.650	5.850	172,000	981,300	5.7052	5.743	5.645	5.743	5.546	5.743	175,214	5.6006	0.86%
2003-11-18	0	5.800	5.700	5.800	5.700	5.800	56,116	320,538	5.7121	5.694	5.595	5.694	5.595	5.694	57,165	5.6073	0.00%
2003-11-17	0	5.800	5.700	5.800	5.700	5.800	774,000	4,449,600	5.7488	5.694	5.595	5.694	5.595	5.694	788,464	5.6434	0.00%
2003-11-14	0	5.800	5.700	5.800	5.850	5.850	64,000	374,400	5.8500	5.694	5.595	5.694	5.743	5.743	65,196	5.7427	-0.85%
2003-11-13	0	5.850	5.750	5.850	5.800	5.850	90,000	520,800	5.7867	5.743	5.645	5.743	5.694	5.743	91,682	5.6805	0.00%
2003-11-12	0	5.850	5.800	5.850	5.800	5.850	20,000	116,300	5.8150	5.743	5.694	5.743	5.694	5.743	20,374	5.7083	0.00%
2003-11-11	0	5.850	5.750	5.850	5.700	5.850	140,000	804,400	5.7457	5.743	5.645	5.743	5.595	5.743	142,616	5.6403	-0.85%
2003-11-10	0	5.900	5.900	5.950	5.800	5.900	186,000	1,093,200	5.8774	5.792	5.792	5.841	5.694	5.792	189,476	5.7696	0.85%
2003-11-07	0	5.850	5.850	5.950	5.700	5.900	533,000	3,092,200	5.8015	5.743	5.743	5.841	5.595	5.792	542,960	5.6951	0.00%
2003-11-06	0	5.850	5.750	5.850	5.600	6.000	641,358	3,749,381	5.8460	5.743	5.645	5.743	5.497	5.890	653,343	5.7388	-2.50%
2003-11-05	0	6.000	5.900	6.000	5.900	6.250	672,000	4,093,700	6.0918	5.890	5.792	5.890	5.792	6.135	684,558	5.9801	-4.00%
2003-11-04	0	6.250	6.250	6.300	6.100	6.300	1,356,000	8,465,900	6.2433	6.135	6.135	6.184	5.988	6.184	1,381,339	6.1288	2.46%
2003-11-03	0	6.100	6.000	6.100	5.850	6.100	436,000	2,618,100	6.0048	5.988	5.890	5.988	5.743	5.988	444,147	5.8947	4.27%
2003-10-31	0	5.850	5.800	5.900	5.800	5.950	512,059	3,004,530	5.8675	5.743	5.694	5.792	5.694	5.841	521,628	5.7599	0.86%
2003-10-30	0	5.800	5.750	5.850	5.800	5.850	294,872	1,710,283	5.8001	5.694	5.645	5.743	5.694	5.743	300,382	5.6937	0.00%
2003-10-29	0	5.800	5.800	5.850	5.750	5.800	542,000	3,126,400	5.7683	5.694	5.694	5.743	5.645	5.694	552,128	5.6625	0.00%
2003-10-28	0	5.800	5.750	5.800	5.700	5.900	180,000	1,037,900	5.7661	5.694	5.645	5.694	5.595	5.792	183,364	5.6603	1.75%
2003-10-27	0	5.700	5.700	5.750	5.650	5.800	395,600	2,270,480	5.7393	5.595	5.595	5.645	5.546	5.694	402,992	5.6341	0.00%
2003-10-24	0	5.700	5.650	5.700	5.500	5.800	448,000	2,525,500	5.6373	5.595	5.546	5.595	5.399	5.694	456,372	5.5339	0.88%
2003-10-23	0	5.650	5.500	5.650	5.500	5.900	967,000	5,453,200	5.6393	5.546	5.399	5.546	5.399	5.792	985,070	5.5358	-5.04%
2003-10-22	0	5.950	5.850	5.950	5.900	6.050	300,837	1,794,871	5.9663	5.841	5.743	5.841	5.792	5.939	306,459	5.8568	-1.65%
2003-10-21	0	6.050	5.950	6.050	5.950	6.050	616,000	3,686,700	5.9849	5.939	5.841	5.939	5.841	5.939	627,511	5.8751	0.00%
2003-10-20	0	6.050	6.050	6.100	5.650	6.150	2,625,182	15,715,023	5.9863	5.939	5.939	5.988	5.546	6.037	2,674,238	5.8764	7.08%
2003-10-17	0	5.650	5.600	5.650	5.450	5.650	1,515,118	8,404,904	5.5474	5.546	5.497	5.546	5.350	5.546	1,543,431	5.4456	3.67%
2003-10-16	0	5.450	5.450	5.500	5.250	5.550	2,199,414	12,044,706	5.4763	5.350	5.350	5.399	5.154	5.448	2,240,514	5.3759	5.21%
2003-10-15	0	5.250	5.200	5.250	5.100	5.250	1,127,400	5,845,930	5.1853	5.085	5.037	5.085	4.940	5.085	1,163,987	5.0223	0.96%
2003-10-14	0	5.200	5.200	5.250	5.200	5.450	1,448,532	7,652,913	5.2832	5.037	5.037	5.085	5.037	5.279	1,495,541	5.1172	-4.59%
2003-10-13	0	5.450	5.450	5.500	5.350	5.450	970,443	5,262,110	5.4224	5.279	5.279	5.327	5.182	5.279	1,001,937	5.2519	0.00%
2003-10-10	0	5.450	5.450	5.500	5.050	5.500	1,243,199	6,554,741	5.2725	5.279	5.279	5.327	4.891	5.327	1,283,544	5.1068	6.86%
2003-10-09	0	5.100	5.050	5.150	5.050	5.150	1,217,941	6,198,580	5.0894	4.940	4.891	4.988	4.891	4.988	1,257,467	4.9294	0.99%
2003-10-08	0	5.050	5.050	5.100	5.000	5.100	1,530,502	7,690,297	5.0247	4.891	4.891	4.940	4.843	4.940	1,580,171	4.8667	0.00%
2003-10-07	0	5.050	5.000	5.050	5.000	5.150	1,657,515	8,383,756	5.0580	4.891	4.843	4.891	4.843	4.988	1,711,306	4.8990	1.00%
2003-10-06	0	5.000	5.000	5.050	4.750	5.100	7,306,970	36,457,294	4.9894	4.843	4.843	4.891	4.601	4.940	7,544,102	4.8326	5.82%
2003-10-03	0	4.725	4.700	4.725	4.550	4.750	3,421,900	15,941,253	4.6586	4.576	4.552	4.576	4.407	4.601	3,532,950	4.5122	3.28%
2003-10-02	0	4.575	4.525	4.600	4.525	4.700	1,380,000	6,358,700	4.6078	4.431	4.383	4.455	4.383	4.552	1,424,785	4.4629	0.55%
2003-09-30	0	4.550	4.500	4.550	4.500	4.600	936,000	4,247,650	4.5381	4.407	4.359	4.407	4.359	4.455	966,376	4.3954	0.00%
2003-09-29	0	4.550	4.525	4.550	4.500	4.650	652,000	2,968,850	4.5535	4.407	4.383	4.407	4.359	4.504	673,159	4.4103	-2.67%
2003-09-26	0	4.675	4.625	4.675	4.550	4.700	2,801,596	12,901,477	4.6050	4.528	4.480	4.528	4.407	4.552	2,892,516	4.4603	2.19%
2003-09-25	0	4.575	4.550	4.575	4.550	4.625	2,496,645	11,428,220	4.5774	4.431	4.407	4.431	4.407	4.480	2,577,668	4.4335	0.00%
2003-09-24	0	4.575	4.550	4.600	4.475	4.600	1,932,000	8,757,050	4.5326	4.431	4.407	4.455	4.334	4.455	1,994,699	4.3902	2.23%
2003-09-23	0	4.475	4.450	4.500	4.450	4.500	114,430	512,660	4.4801	4.334	4.310	4.359	4.310	4.359	118,144	4.3393	0.00%
2003-09-22	0	4.475	4.425	4.500	4.425	4.500	164,000	733,900	4.4750	4.334	4.286	4.359	4.286	4.359	169,322	4.3343	0.00%
2003-09-19	0	4.475	4.450	4.475	4.450	4.500	254,000	1,136,750	4.4754	4.334	4.310	4.334	4.310	4.359	262,243	4.3347	0.56%
2003-09-18	0	4.450	4.450	4.475	4.450	4.500	342,000	1,528,900	4.4705	4.310	4.310	4.334	4.310	4.359	353,099	4.3299	-1.66%
2003-09-17	0	4.525	4.450	4.525	4.450	4.575	1,268,000	5,694,150	4.4907	4.383	4.310	4.383	4.310	4.431	1,309,150	4.3495	-1.09%
2003-09-16	0	4.575	4.525	4.575	4.475	4.575	867,000	3,936,050	4.5399	4.431	4.383	4.431	4.334	4.431	895,137	4.3972	-1.08%
2003-09-15	0	4.625	4.575	4.625	4.525	4.650	416,000	1,895,000	4.5553	4.480	4.431	4.480	4.383	4.504	429,500	4.4121	1.65%
2003-09-11	0	4.550	4.475	4.550	4.375	4.550	802,000	3,578,388	4.4618	4.407	4.334	4.407	4.237	4.407	828,027	4.3216	0.55%
2003-09-10	0	4.525	4.500	4.525	4.500	4.625	2,378,920	10,831,291	4.5530	4.383	4.359	4.383	4.359	4.480	2,456,123	4.4099	-2.69%
2003-09-09	0	4.650	4.650	4.675	4.650	4.675	1,422,907	6,622,840	4.6544	4.504	4.504	4.528	4.504	4.528	1,469,084	4.5081	0.00%
2003-09-08	0	4.650	4.625	4.650	4.650	4.675	1,130,000	5,255,200	4.6506	4.504	4.480	4.504	4.504	4.528	1,166,672	4.5044	0.54%
2003-09-05	0	4.625	4.625	4.650	4.625	4.700	444,000	2,062,350	4.6449	4.480	4.480	4.504	4.480	4.552	458,409	4.4989	-1.60%
2003-09-04	0	4.700	4.675	4.700	4.700	4.775	3,104,729	14,626,378	4.7110	4.552	4.528	4.552	4.552	4.625	3,205,486	4.5629	-0.53%
2003-09-03	0	4.725	4.675	4.725	4.600	4.725	3,712,417	17,209,517	4.6357	4.576	4.528	4.576	4.455	4.576	3,832,895	4.4900	2.72%
2003-09-02	0	4.600	4.600	4.650	4.600	4.625	219,017	1,008,527	4.6048	4.455	4.455	4.504	4.455	4.480	226,125	4.4600	-1.08%
2003-09-01	0	4.650	4.600	4.650	4.575	4.675	1,632,000	7,540,700	4.6205	4.504	4.455	4.504	4.431	4.528	1,684,963	4.4753	1.09%
2003-08-29	0	4.600	4.575	4.600	4.600	4.625	1,050,871	4,836,748	4.6026	4.455	4.431	4.455	4.455	4.480	1,084,975	4.4579	0.00%
2003-08-28	0	4.600	4.575	4.625	4.600	4.625	134,000	617,150	4.6056	4.455	4.431	4.480	4.455	4.480	138,349	4.4608	-0.54%
2003-08-27	0	4.625	4.625	4.650	4.600	4.625	230,000	1,062,050	4.6176	4.480	4.480	4.504	4.455	4.480	237,464	4.4725	0.00%
2003-08-26	0	4.625	4.600	4.625	4.575	4.725	557,000	2,595,400	4.6596	4.480	4.455	4.480	4.431	4.576	575,076	4.5131	-0.54%
2003-08-25	0	4.650	4.625	4.650	4.550	4.725	1,000,000	4,603,100	4.6031	4.504	4.480	4.504	4.407	4.576	1,032,453	4.4584	0.00%
2003-08-22	0	4.650	4.625	4.700	4.600	4.750	1,570,000	7,298,000	4.6484	4.504	4.480	4.552	4.455	4.601	1,620,951	4.5023	-1.59%
2003-08-21	0	4.725	4.700	4.725	4.725	4.850	1,796,000	8,576,750	4.7755	4.576	4.552	4.576	4.576	4.698	1,854,285	4.6254	-1.05%
2003-08-20	0	4.775	4.750	4.775	4.700	4.775	636,941	3,012,059	4.7289	4.625	4.601	4.625	4.552	4.625	657,612	4.5803	1.06%
2003-08-19	0	4.725	4.700	4.725	4.700	4.725	454,000	2,138,000	4.7093	4.576	4.552	4.576	4.552	4.576	468,734	4.5612	-0.53%
2003-08-18	0	4.750	4.725	4.750	4.725	4.800	161,484	765,951	4.7432	4.601	4.576	4.601	4.576	4.649	166,725	4.5941	-1.04%
2003-08-15	0	4.800	4.775	4.800	4.750	4.850	162,000	775,650	4.7880	4.649	4.625	4.649	4.601	4.698	167,257	4.6375	0.00%
2003-08-14	0	4.800	4.750	4.800	4.775	4.825	2,056,800	9,899,520	4.8131	4.649	4.601	4.649	4.625	4.673	2,123,549	4.6618	-0.52%
2003-08-13	0	4.825	4.800	4.825	4.675	4.900	1,411,912	6,824,904	4.8338	4.673	4.649	4.673	4.528	4.746	1,457,733	4.6819	2.12%
2003-08-12	0	4.725	4.700	4.725	4.625	4.750	2,222,000	10,449,150	4.7026	4.576	4.552	4.576	4.480	4.601	2,294,110	4.5548	2.16%
2003-08-11	0	4.625	4.625	4.650	4.550	4.700	1,442,768	6,782,956	4.7013	4.480	4.480	4.504	4.407	4.552	1,489,590	4.5536	-2.63%
2003-08-08	0	4.750	4.725	4.775	4.625	4.750	2,166,000	10,163,500	4.6923	4.601	4.576	4.625	4.480	4.601	2,236,293	4.5448	2.15%
2003-08-07	0	4.650	4.650	4.675	4.575	4.675	757,600	3,512,310	4.6361	4.504	4.504	4.528	4.431	4.528	782,186	4.4904	3.33%
2003-08-06	0	4.500	4.475	4.500	4.300	4.600	2,713,400	11,968,680	4.4110	4.359	4.334	4.359	4.165	4.455	2,801,458	4.2723	1.69%
2003-08-05	0	4.425	4.400	4.425	4.425	4.550	798,000	3,586,600	4.4945	4.286	4.262	4.286	4.286	4.407	823,897	4.3532	-2.21%
2003-08-04	0	4.525	4.525	4.550	4.475	4.750	1,663,389	7,542,836	4.5346	4.383	4.383	4.407	4.334	4.601	1,717,371	4.3921	-4.74%
2003-08-01	0	4.750	4.750	4.800	4.700	4.900	550,703	2,649,455	4.8110	4.601	4.601	4.649	4.552	4.746	568,575	4.6598	-3.55%
2003-07-31	0	4.925	4.900	4.925	4.875	4.950	388,000	1,907,660	4.9166	4.770	4.746	4.770	4.722	4.794	400,592	4.7621	-1.01%
2003-07-30	0	4.975	4.950	4.975	4.875	5.000	1,210,000	5,975,740	4.9386	4.819	4.794	4.819	4.722	4.843	1,249,268	4.7834	0.51%
2003-07-29	0	4.950	4.925	4.950	4.825	5.000	4,093,055	20,189,476	4.9326	4.794	4.770	4.794	4.673	4.843	4,225,886	4.7776	3.12%
2003-07-28	0	4.800	4.775	4.800	4.650	4.800	3,978,427	19,026,595	4.7824	4.649	4.625	4.649	4.504	4.649	4,107,538	4.6321	3.23%
2003-07-25	0	4.650	4.625	4.650	4.475	4.700	3,483,866	16,090,149	4.6185	4.504	4.480	4.504	4.334	4.552	3,596,927	4.4733	3.91%
2003-07-24	0	4.475	4.425	4.475	4.375	4.475	3,540,349	15,432,971	4.3592	4.334	4.286	4.334	4.237	4.334	3,655,243	4.2221	1.70%
2003-07-23	0	4.400	4.400	4.425	4.375	4.500	2,266,081	9,984,378	4.4060	4.262	4.262	4.286	4.237	4.359	2,339,622	4.2675	0.00%
2003-07-22	0	4.400	4.400	4.425	4.400	4.475	535,671	2,368,055	4.4207	4.262	4.262	4.286	4.262	4.334	553,055	4.2818	-2.22%
2003-07-21	0	4.500	4.475	4.500	4.350	4.500	1,337,594	5,934,817	4.4369	4.359	4.334	4.359	4.213	4.359	1,381,003	4.2975	3.45%
2003-07-18	0	4.350	4.325	4.350	4.325	4.375	612,000	2,656,700	4.3410	4.213	4.189	4.213	4.189	4.237	631,861	4.2046	-1.69%
2003-07-17	0	4.425	4.400	4.425	4.375	4.425	988,000	4,343,000	4.3957	4.286	4.262	4.286	4.237	4.286	1,020,063	4.2576	0.57%
2003-07-16	0	4.400	4.400	4.450	4.250	4.475	1,399,064	6,133,721	4.3842	4.262	4.262	4.310	4.116	4.334	1,444,468	4.2464	2.33%
2003-07-15	0	4.300	4.250	4.300	4.250	4.350	872,400	3,731,640	4.2774	4.165	4.116	4.165	4.116	4.213	900,712	4.1430	-0.58%
2003-07-14	0	4.325	4.325	4.400	4.275	4.425	1,491,400	6,548,545	4.3909	4.189	4.189	4.262	4.141	4.286	1,539,800	4.2529	1.76%
2003-07-11	0	4.250	4.200	4.325	4.100	4.300	878,007	3,682,278	4.1939	4.116	4.068	4.189	3.971	4.165	906,501	4.0621	2.41%
2003-07-10	0	4.150	4.100	4.175	4.125	4.200	442,000	1,831,650	4.1440	4.020	3.971	4.044	3.995	4.068	456,344	4.0137	-0.60%
2003-07-09	0	4.175	4.150	4.175	4.100	4.200	1,526,772	6,290,628	4.1202	4.044	4.020	4.044	3.971	4.068	1,576,320	3.9907	0.60%
2003-07-08	0	4.150	4.100	4.150	4.000	4.150	3,818,800	15,631,750	4.0934	4.020	3.971	4.020	3.874	4.020	3,942,731	3.9647	4.40%
2003-07-07	0	3.975	3.975	4.000	3.900	4.000	1,902,087	7,490,487	3.9380	3.850	3.850	3.874	3.777	3.874	1,963,815	3.8143	2.58%
2003-07-04	0	3.875	3.875	3.900	3.875	3.925	4,603,018	17,955,089	3.9007	3.753	3.753	3.777	3.753	3.802	4,752,399	3.7781	0.00%
2003-07-03	0	3.875	3.875	3.900	3.850	3.925	759,506	2,936,851	3.8668	3.753	3.753	3.777	3.729	3.802	784,154	3.7452	0.00%
2003-07-02	0	3.875	3.825	3.875	3.800	3.875	558,000	2,141,556	3.8379	3.753	3.705	3.753	3.681	3.753	576,109	3.7173	0.00%
2003-06-30	0	3.875	3.825	3.900	3.825	3.900	968,403	3,732,241	3.8540	3.753	3.705	3.777	3.705	3.777	999,830	3.7329	0.65%
2003-06-27	0	3.850	3.850	3.875	3.850	3.875	234,000	905,800	3.8709	3.729	3.729	3.753	3.729	3.753	241,594	3.7493	-1.28%
2003-06-26	0	3.900	3.875	3.900	3.875	3.975	1,216,836	4,772,228	3.9218	3.777	3.753	3.777	3.753	3.850	1,256,326	3.7986	-1.89%
2003-06-25	0	3.975	3.900	3.975	3.900	3.975	1,468,852	5,801,780	3.9499	3.850	3.777	3.850	3.777	3.850	1,516,520	3.8257	2.58%
2003-06-24	0	3.875	3.875	3.900	3.850	3.900	1,419,687	5,504,826	3.8775	3.753	3.753	3.777	3.729	3.777	1,465,760	3.7556	1.31%
2003-06-23	0	3.825	3.800	3.825	3.800	3.875	1,718,000	6,585,250	3.8331	3.705	3.681	3.705	3.681	3.753	1,773,754	3.7126	0.66%
2003-06-20	0	3.800	3.800	3.825	3.750	3.825	4,004,000	15,116,150	3.7753	3.681	3.681	3.705	3.632	3.705	4,133,941	3.6566	1.33%
2003-06-19	0	3.750	3.725	3.750	3.700	3.750	1,532,000	5,732,350	3.7417	3.632	3.608	3.632	3.584	3.632	1,581,718	3.6241	-0.66%
2003-06-18	0	3.775	3.725	3.775	3.725	3.825	899,715	3,375,860	3.7521	3.656	3.608	3.656	3.608	3.705	928,913	3.6342	0.00%
2003-06-17	0	3.775	3.775	3.800	3.775	3.850	832,800	3,165,440	3.8010	3.656	3.656	3.681	3.656	3.729	859,827	3.6815	0.00%
2003-06-16	0	3.775	3.750	3.800	3.750	3.800	1,129,000	4,254,450	3.7683	3.656	3.632	3.681	3.632	3.681	1,165,639	3.6499	0.00%
2003-06-13	0	3.775	3.750	3.775	3.750	3.800	1,992,800	7,491,920	3.7595	3.656	3.632	3.656	3.632	3.681	2,057,472	3.6413	-0.66%
2003-06-12	0	3.800	3.775	3.800	3.775	3.975	3,608,648	13,906,040	3.8535	3.681	3.656	3.681	3.656	3.850	3,725,759	3.7324	-3.80%
2003-06-11	0	3.950	3.925	3.950	3.925	4.000	2,318,000	9,182,300	3.9613	3.826	3.802	3.826	3.802	3.874	2,393,226	3.8368	-0.63%
2003-06-10	0	3.975	3.950	3.975	3.925	4.050	4,348,776	17,323,458	3.9835	3.850	3.826	3.850	3.802	3.923	4,489,906	3.8583	1.92%
2003-06-09	0	3.900	3.900	3.925	3.900	3.925	1,246,600	4,873,945	3.9098	3.777	3.777	3.802	3.777	3.802	1,287,056	3.7869	0.65%
2003-06-06	0	3.875	3.850	3.875	3.825	3.875	662,000	2,549,750	3.8516	3.753	3.729	3.753	3.705	3.753	683,484	3.7305	0.00%
2003-06-05	0	3.875	3.850	3.875	3.850	3.900	1,784,174	6,914,953	3.8757	3.753	3.729	3.753	3.729	3.777	1,842,076	3.7539	0.00%
2003-06-03	0	3.875	3.875	3.900	3.775	3.875	2,704,204	10,359,265	3.8308	3.753	3.753	3.777	3.656	3.753	2,791,963	3.7104	2.65%
2003-06-02	0	3.775	3.775	3.800	3.700	3.775	841,774	3,142,295	3.7329	3.656	3.656	3.681	3.584	3.656	869,092	3.6156	1.34%
2003-05-30	0	3.725	3.700	3.725	3.700	3.725	676,000	2,506,800	3.7083	3.608	3.584	3.608	3.584	3.608	697,938	3.5917	0.00%
2003-05-29	0	3.725	3.700	3.725	3.700	3.750	1,070,437	3,988,534	3.7261	3.608	3.584	3.608	3.584	3.632	1,105,176	3.6090	0.00%
2003-05-28	0	3.725	3.700	3.725	3.700	3.725	1,162,000	4,302,550	3.7027	3.608	3.584	3.608	3.584	3.608	1,199,710	3.5863	0.68%
2003-05-27	0	3.700	3.700	3.725	3.700	3.725	1,350,000	4,997,400	3.7018	3.584	3.584	3.608	3.584	3.608	1,393,811	3.5854	-0.67%
2003-05-26	0	3.725	3.700	3.725	3.700	3.750	849,285	3,168,537	3.7308	3.608	3.584	3.608	3.584	3.632	876,847	3.6136	-0.67%
2003-05-23	0	3.750	3.750	3.775	3.675	3.775	2,472,400	9,177,890	3.7121	3.632	3.632	3.656	3.559	3.656	2,552,636	3.5955	1.87%
2003-05-22	0	3.725	3.725	3.750	3.650	3.750	1,333,681	4,950,894	3.7122	3.565	3.565	3.589	3.494	3.589	1,393,422	3.5530	2.05%
2003-05-21	0	3.650	3.650	3.675	3.625	3.725	2,118,262	7,760,857	3.6638	3.494	3.494	3.517	3.470	3.565	2,213,147	3.5067	-2.01%
2003-05-20	0	3.725	3.700	3.725	3.650	3.750	3,194,000	11,865,350	3.7149	3.565	3.541	3.565	3.494	3.589	3,337,072	3.5556	0.68%
2003-05-19	0	3.700	3.675	3.700	3.550	3.700	7,162,200	26,104,826	3.6448	3.541	3.517	3.541	3.398	3.541	7,483,024	3.4885	3.50%
2003-05-16	0	3.575	3.550	3.575	3.525	3.575	2,100,000	7,444,200	3.5449	3.422	3.398	3.422	3.374	3.422	2,194,067	3.3929	2.14%
2003-05-15	0	3.500	3.475	3.500	3.475	3.600	43,476,200	152,240,338	3.5017	3.350	3.326	3.350	3.326	3.446	45,423,674	3.3516	-4.11%
2003-05-14	0	3.650	3.625	3.650	3.625	3.675	4,142,493	15,061,896	3.6359	3.494	3.470	3.494	3.470	3.517	4,328,052	3.4801	0.00%
2003-05-13	0	3.650	3.650	3.675	3.650	3.850	2,320,800	8,594,810	3.7034	3.494	3.494	3.517	3.494	3.685	2,424,758	3.5446	-3.31%
2003-05-12	0	3.775	3.775	3.800	3.625	3.800	13,708,966	49,803,626	3.6329	3.613	3.613	3.637	3.470	3.637	14,323,046	3.4772	4.86%
2003-05-09	0	3.600	3.600	3.650	3.575	3.625	1,102,007	3,981,024	3.6125	3.446	3.446	3.494	3.422	3.470	1,151,370	3.4576	0.00%
2003-05-07	0	3.600	3.600	3.650	3.600	3.700	3,685,200	13,492,010	3.6611	3.446	3.446	3.494	3.446	3.541	3,850,275	3.5042	-1.37%
2003-05-06	0	3.650	3.625	3.650	3.500	3.700	5,454,556	19,934,328	3.6546	3.494	3.470	3.494	3.350	3.541	5,698,888	3.4979	3.55%
2003-05-05	0	3.525	3.500	3.525	3.450	3.600	4,361,984	15,406,389	3.5320	3.374	3.350	3.374	3.302	3.446	4,557,375	3.3805	2.92%
2003-05-02	0	3.425	3.400	3.450	3.325	3.450	3,250,400	11,058,730	3.4023	3.278	3.254	3.302	3.182	3.302	3,395,999	3.2564	3.79%
2003-04-30	0	3.300	3.275	3.325	3.225	3.325	7,080,665	23,086,810	3.2605	3.159	3.135	3.182	3.087	3.182	7,397,837	3.1208	2.33%
2003-04-29	0	3.225	3.225	3.250	3.225	3.375	1,660,400	5,425,310	3.2675	3.087	3.087	3.111	3.087	3.230	1,734,776	3.1274	-0.77%
2003-04-28	0	3.250	3.275	3.300	3.150	3.275	4,584,000	14,466,100	3.1558	3.111	3.135	3.159	3.015	3.135	4,789,336	3.0205	0.78%
2003-04-25	0	3.225	3.225	3.250	3.200	3.250	439,200	1,413,800	3.2190	3.087	3.087	3.111	3.063	3.111	458,874	3.0810	-1.53%
2003-04-24	0	3.275	3.250	3.275	3.175	3.275	2,496,528	8,037,350	3.2194	3.135	3.111	3.135	3.039	3.135	2,608,358	3.0814	-0.76%
2003-04-23	0	3.300	3.275	3.300	3.250	3.300	1,575,800	5,145,290	3.2652	3.159	3.135	3.159	3.111	3.159	1,646,386	3.1252	0.76%
2003-04-22	0	3.275	3.250	3.275	3.250	3.300	661,602	2,159,825	3.2645	3.135	3.111	3.135	3.111	3.159	691,238	3.1246	-0.76%
2003-04-17	0	3.300	3.275	3.300	3.225	3.325	2,000,512	6,561,426	3.2799	3.159	3.135	3.159	3.087	3.182	2,090,123	3.1393	0.76%
2003-04-16	0	3.275	3.250	3.275	3.050	3.275	5,616,800	17,993,720	3.2036	3.135	3.111	3.135	2.919	3.135	5,868,399	3.0662	7.38%
2003-04-15	0	3.050	3.025	3.075	3.025	3.050	190,000	577,700	3.0405	2.919	2.895	2.943	2.895	2.919	198,511	2.9102	0.83%
2003-04-14	0	3.025	3.000	3.025	2.975	3.025	890,066	2,677,443	3.0081	2.895	2.871	2.895	2.847	2.895	929,936	2.8792	-0.82%
2003-04-11	0	3.050	3.050	3.075	3.025	3.075	936,803	2,841,889	3.0336	2.919	2.919	2.943	2.895	2.943	978,766	2.9035	0.00%
2003-04-10	0	3.050	3.025	3.050	3.025	3.075	701,564	2,131,236	3.0378	2.919	2.895	2.919	2.895	2.943	732,990	2.9076	-0.81%
2003-04-09	0	3.075	3.050	3.075	3.050	3.100	204,000	628,100	3.0789	2.943	2.919	2.943	2.919	2.967	213,138	2.9469	-1.60%
2003-04-08	0	3.125	3.100	3.125	3.100	3.125	106,000	331,000	3.1226	2.991	2.967	2.991	2.967	2.991	110,748	2.9888	-1.57%
2003-04-07	0	3.175	3.150	3.175	3.075	3.175	782,000	2,436,650	3.1159	3.039	3.015	3.039	2.943	3.039	817,029	2.9823	0.79%
2003-04-04	0	3.150	3.100	3.150	3.075	3.150	974,000	3,020,750	3.1014	3.015	2.967	3.015	2.943	3.015	1,017,629	2.9684	4.13%
2003-04-03	0	3.025	3.025	3.075	3.025	3.075	624,000	1,898,850	3.0430	2.895	2.895	2.943	2.895	2.943	651,951	2.9126	-0.82%
2003-04-02	0	3.050	3.050	3.100	3.025	3.100	860,000	2,631,000	3.0593	2.919	2.919	2.967	2.895	2.967	898,523	2.9281	0.00%
2003-04-01	0	3.050	3.025	3.075	2.975	3.075	1,313,600	3,969,190	3.0216	2.919	2.895	2.943	2.847	2.943	1,372,441	2.8921	-3.17%
2003-03-31	0	3.150	3.100	3.125	3.100	3.200	850,400	2,658,910	3.1267	3.015	2.967	2.991	2.967	3.063	888,493	2.9926	-3.08%
2003-03-28	0	3.250	3.225	3.250	3.200	3.250	160,000	515,350	3.2209	3.111	3.087	3.111	3.063	3.111	167,167	3.0828	0.78%
2003-03-27	0	3.225	3.225	3.250	3.200	3.325	2,437,409	7,893,803	3.2386	3.087	3.087	3.111	3.063	3.182	2,546,590	3.0998	-3.73%
2003-03-26	0	3.350	3.325	3.350	3.325	3.400	3,218,002	10,865,857	3.3766	3.206	3.182	3.206	3.182	3.254	3,362,149	3.2318	1.52%
2003-03-25	0	3.300	3.300	3.325	3.250	3.325	760,800	2,502,460	3.2892	3.159	3.159	3.182	3.111	3.182	794,879	3.1482	0.00%
2003-03-24	0	3.300	3.275	3.300	3.250	3.350	2,182,360	7,205,984	3.3019	3.159	3.135	3.159	3.111	3.206	2,280,117	3.1604	-0.75%
2003-03-21	0	3.325	3.325	3.350	3.225	3.350	4,180,436	13,818,595	3.3055	3.182	3.182	3.206	3.087	3.206	4,367,695	3.1638	2.31%
2003-03-20	0	3.250	3.225	3.250	3.125	3.275	4,784,000	15,308,100	3.1999	3.111	3.087	3.111	2.991	3.135	4,998,295	3.0627	4.84%
2003-03-19	0	3.100	3.100	3.125	3.075	3.150	1,894,000	5,889,350	3.1095	2.967	2.967	2.991	2.943	3.015	1,978,840	2.9762	0.81%
2003-03-18	0	3.075	3.050	3.100	3.050	3.075	923,431	2,832,450	3.0673	2.943	2.919	2.967	2.919	2.943	964,795	2.9358	1.65%
2003-03-17	0	3.025	3.000	3.025	3.000	3.050	386,725	1,162,853	3.0069	2.895	2.871	2.895	2.871	2.919	404,048	2.8780	-2.42%
2003-03-14	0	3.100	3.050	3.100	3.050	3.125	1,334,000	4,119,850	3.0883	2.967	2.919	2.967	2.919	2.991	1,393,755	2.9559	1.64%
2003-03-13	0	3.050	3.000	3.050	3.000	3.050	660,000	1,994,000	3.0212	2.919	2.871	2.919	2.871	2.919	689,564	2.8917	0.00%
2003-03-12	0	3.050	3.050	3.075	3.000	3.075	2,094,000	6,355,250	3.0350	2.919	2.919	2.943	2.871	2.943	2,187,799	2.9049	1.67%
2003-03-11	0	3.000	2.975	3.000	2.975	3.025	1,600,000	4,781,350	2.9883	2.871	2.847	2.871	2.847	2.895	1,671,670	2.8602	-1.64%
2003-03-10	0	3.050	3.025	3.075	3.000	3.100	2,228,200	6,753,415	3.0309	2.919	2.895	2.943	2.871	2.967	2,328,010	2.9009	-2.40%
2003-03-07	0	3.125	3.100	3.125	3.050	3.175	3,126,000	9,751,050	3.1193	2.991	2.967	2.991	2.919	3.039	3,266,026	2.9856	-2.34%
2003-03-06	0	3.200	3.200	3.250	3.175	3.325	3,108,400	10,095,000	3.2477	3.063	3.063	3.111	3.039	3.182	3,247,638	3.1084	-2.29%
2003-03-05	0	3.275	3.275	3.300	3.250	3.300	1,344,000	4,399,450	3.2734	3.135	3.135	3.159	3.111	3.159	1,404,203	3.1331	-0.76%
2003-03-04	0	3.300	3.300	3.325	3.275	3.375	2,927,800	9,727,405	3.3224	3.159	3.159	3.182	3.135	3.230	3,058,948	3.1800	-2.94%
2003-03-03	0	3.400	3.400	3.425	3.225	3.425	4,518,413	15,016,251	3.3233	3.254	3.254	3.278	3.087	3.278	4,720,811	3.1809	3.82%
2003-02-28	0	3.275	3.250	3.275	3.125	3.300	6,612,600	21,383,585	3.2338	3.135	3.111	3.135	2.991	3.159	6,908,805	3.0951	4.80%
2003-02-27	0	3.125	3.100	3.125	3.075	3.150	2,072,532	6,431,093	3.1030	2.991	2.967	2.991	2.943	3.015	2,165,369	2.9700	-2.34%
2003-02-26	0	3.200	3.150	3.200	3.175	3.300	4,441,600	14,390,650	3.2400	3.063	3.015	3.063	3.039	3.159	4,640,557	3.1011	-0.78%
2003-02-25	0	3.225	3.200	3.225	3.075	3.225	4,944,600	15,564,790	3.1478	3.087	3.063	3.087	2.943	3.087	5,166,089	3.0129	1.57%
2003-02-24	0	3.175	3.175	3.200	3.025	3.200	4,754,800	14,792,260	3.1110	3.039	3.039	3.063	2.895	3.063	4,967,787	2.9776	4.96%
2003-02-21	0	3.025	3.000	3.025	2.950	3.025	2,776,800	8,299,270	2.9888	2.895	2.871	2.895	2.824	2.895	2,901,184	2.8606	1.68%
2003-02-20	0	2.975	2.950	2.975	2.925	3.025	5,487,200	16,344,370	2.9786	2.847	2.824	2.847	2.800	2.895	5,732,994	2.8509	1.71%
2003-02-19	0	2.925	2.900	2.925	2.800	2.925	3,306,881	9,507,279	2.8750	2.800	2.776	2.800	2.680	2.800	3,455,010	2.7517	2.63%
2003-02-18	0	2.850	2.825	2.850	2.800	2.850	2,087,000	5,895,500	2.8249	2.728	2.704	2.728	2.680	2.728	2,180,485	2.7038	0.88%
2003-02-17	0	2.825	2.800	2.825	2.750	2.850	2,908,000	8,166,250	2.8082	2.704	2.680	2.704	2.632	2.728	3,038,261	2.6878	1.80%
2003-02-14	0	2.775	2.725	2.775	2.725	2.775	470,036	1,293,345	2.7516	2.656	2.608	2.656	2.608	2.656	491,091	2.6336	0.91%
2003-02-13	0	2.750	2.750	2.775	2.750	2.775	1,293,200	3,569,650	2.7603	2.632	2.632	2.656	2.632	2.656	1,351,128	2.6420	-1.79%
2003-02-12	0	2.800	2.775	2.800	2.750	2.800	1,516,000	4,202,400	2.7720	2.680	2.656	2.680	2.632	2.680	1,583,908	2.6532	1.82%
2003-02-11	0	2.750	2.725	2.750	2.725	2.800	1,140,000	3,139,600	2.7540	2.632	2.608	2.632	2.608	2.680	1,191,065	2.6360	-0.90%
2003-02-10	0	2.775	2.725	2.775	2.725	2.775	1,996,000	5,475,650	2.7433	2.656	2.608	2.656	2.608	2.656	2,085,409	2.6257	0.91%
2003-02-07	0	2.750	2.725	2.775	2.625	2.775	5,048,000	13,659,400	2.7059	2.632	2.608	2.656	2.512	2.656	5,274,120	2.5899	2.80%
2003-02-06	0	2.675	2.650	2.675	2.650	2.750	3,704,000	9,957,900	2.6884	2.560	2.536	2.560	2.536	2.632	3,869,917	2.5732	-2.73%
2003-02-05	0	2.750	2.700	2.750	2.700	2.775	1,771,581	4,808,861	2.7144	2.632	2.584	2.632	2.584	2.656	1,850,937	2.5981	-0.90%
2003-02-04	0	2.775	2.700	2.775	2.725	2.775	100,000	275,250	2.7525	2.656	2.584	2.656	2.608	2.656	104,479	2.6345	0.00%
2003-01-30	0	2.775	2.700	2.775	2.725	2.775	272,000	747,250	2.7472	2.656	2.584	2.656	2.608	2.656	284,184	2.6295	0.91%
2003-01-29	0	2.750	2.725	2.750	2.700	2.750	704,000	1,914,250	2.7191	2.632	2.608	2.632	2.584	2.632	735,535	2.6025	0.00%
2003-01-28	0	2.750	2.725	2.750	2.700	2.750	540,000	1,470,650	2.7234	2.632	2.608	2.632	2.584	2.632	564,189	2.6067	0.92%
2003-01-27	0	2.725	2.675	2.725	2.675	2.725	736,000	1,991,500	2.7058	2.608	2.560	2.608	2.560	2.608	768,968	2.5898	-1.80%
2003-01-24	0	2.775	2.750	2.775	2.725	2.800	1,480,000	4,076,400	2.7543	2.656	2.632	2.656	2.608	2.680	1,546,295	2.6362	-0.89%
2003-01-23	0	2.800	2.775	2.800	2.775	2.825	2,148,000	6,023,650	2.8043	2.680	2.656	2.680	2.656	2.704	2,244,218	2.6841	0.00%
2003-01-22	0	2.800	2.775	2.800	2.775	2.800	786,000	2,196,000	2.7939	2.680	2.656	2.680	2.656	2.680	821,208	2.6741	-0.88%
2003-01-21	0	2.825	2.825	2.850	2.750	2.850	3,406,000	9,552,600	2.8046	2.704	2.704	2.728	2.632	2.728	3,558,568	2.6844	1.80%
2003-01-20	0	2.775	2.750	2.775	2.750	2.800	644,000	1,775,850	2.7575	2.656	2.632	2.656	2.632	2.680	672,847	2.6393	-0.89%
2003-01-17	0	2.800	2.750	2.775	2.750	2.825	3,212,129	8,957,698	2.7887	2.680	2.632	2.656	2.632	2.704	3,356,013	2.6691	-1.75%
2003-01-16	0	2.850	2.825	2.850	2.700	2.850	19,954,400	54,668,340	2.7397	2.728	2.704	2.728	2.584	2.728	20,848,238	2.6222	3.64%
2003-01-15	0	2.750	2.725	2.750	2.725	2.775	2,360,239	6,494,883	2.7518	2.632	2.608	2.632	2.608	2.656	2,465,964	2.6338	-0.90%
2003-01-14	0	2.775	2.750	2.775	2.725	2.800	2,366,200	6,538,625	2.7633	2.656	2.632	2.656	2.608	2.680	2,472,192	2.6449	-0.89%
2003-01-13	0	2.800	2.800	2.825	2.750	2.825	5,630,400	15,674,930	2.7840	2.680	2.680	2.704	2.632	2.704	5,882,608	2.6646	2.75%
2003-01-10	0	2.725	2.700	2.725	2.675	2.725	2,232,000	6,020,750	2.6975	2.608	2.584	2.608	2.560	2.608	2,331,980	2.5818	1.87%
2003-01-09	0	2.675	2.625	2.675	2.625	2.675	1,985,200	5,238,660	2.6389	2.560	2.512	2.560	2.512	2.560	2,074,125	2.5257	1.17%
2003-01-08	0	2.700	2.675	2.700	2.675	2.725	1,984,950	5,369,020	2.7049	2.531	2.507	2.531	2.507	2.554	2,117,788	2.5352	0.00%
2003-01-07	0	2.700	2.650	2.700	2.675	2.750	1,664,000	4,468,600	2.6855	2.531	2.484	2.531	2.507	2.578	1,775,360	2.5170	-0.92%
2003-01-06	0	2.725	2.725	2.750	2.575	2.750	7,822,004	20,510,510	2.6222	2.554	2.554	2.578	2.413	2.578	8,345,474	2.4577	4.81%
2003-01-03	0	2.600	2.600	2.625	2.600	2.650	696,000	1,828,300	2.6269	2.437	2.437	2.460	2.437	2.484	742,578	2.4621	-0.95%
2003-01-02	0	2.625	2.600	2.650	2.575	2.650	338,000	877,850	2.5972	2.460	2.437	2.484	2.413	2.484	360,620	2.4343	0.96%
2002-12-31	0	2.600	2.550	2.600	2.550	2.600	600,000	1,538,450	2.5641	2.437	2.390	2.437	2.390	2.437	640,154	2.4033	0.00%
2002-12-30	0	2.600	2.575	2.600	2.550	2.625	366,268	946,118	2.5831	2.437	2.413	2.437	2.390	2.460	390,780	2.4211	-0.95%
2002-12-27	0	2.625	2.600	2.625	2.600	2.625	268,000	699,300	2.6093	2.460	2.437	2.460	2.437	2.460	285,935	2.4457	0.00%
2002-12-24	0	2.625	2.625	2.650	2.625	2.675	252,000	666,800	2.6460	2.460	2.460	2.484	2.460	2.507	268,865	2.4801	-0.94%
2002-12-23	0	2.650	2.650	2.675	2.600	2.675	900,000	2,378,600	2.6429	2.484	2.484	2.507	2.437	2.507	960,231	2.4771	1.92%
2002-12-20	0	2.600	2.600	2.625	2.575	2.650	822,400	2,135,950	2.5972	2.437	2.437	2.460	2.413	2.484	877,437	2.4343	-0.95%
2002-12-19	0	2.625	2.575	2.625	2.600	2.650	1,350,000	3,536,700	2.6198	2.460	2.413	2.460	2.437	2.484	1,440,346	2.4555	-0.94%
2002-12-18	0	2.650	2.575	2.650	2.575	2.775	4,678,000	12,576,500	2.6884	2.484	2.413	2.484	2.413	2.601	4,991,065	2.5198	-5.36%
2002-12-17	0	2.800	2.775	2.800	2.750	2.850	4,454,000	12,517,880	2.8105	2.624	2.601	2.624	2.578	2.671	4,752,074	2.6342	1.82%
2002-12-16	0	2.750	2.725	2.750	2.700	2.750	330,000	895,900	2.7148	2.578	2.554	2.578	2.531	2.578	352,085	2.5446	1.85%
2002-12-13	0	2.700	2.675	2.700	2.675	2.725	660,600	1,778,225	2.6918	2.531	2.507	2.531	2.507	2.554	704,809	2.5230	0.00%
2002-12-12	0	2.700	2.675	2.725	2.675	2.700	270,000	726,300	2.6900	2.531	2.507	2.554	2.507	2.531	288,069	2.5213	0.93%
2002-12-11	0	2.675	2.650	2.675	2.650	2.725	448,000	1,204,600	2.6888	2.507	2.484	2.507	2.484	2.554	477,981	2.5202	-0.93%
2002-12-10	0	2.700	2.675	2.700	2.650	2.700	384,472	1,029,254	2.6771	2.531	2.507	2.531	2.484	2.531	410,202	2.5091	0.00%
2002-12-09	0	2.700	2.700	2.725	2.650	2.725	1,144,668	3,088,687	2.6983	2.531	2.531	2.554	2.484	2.554	1,221,272	2.5291	2.86%
2002-12-06	0	2.625	2.625	2.650	2.550	2.675	1,100,000	2,894,450	2.6313	2.460	2.460	2.484	2.390	2.507	1,173,615	2.4663	2.94%
2002-12-05	0	2.550	2.550	2.575	2.525	2.625	2,197,853	5,661,774	2.5760	2.390	2.390	2.413	2.367	2.460	2,344,939	2.4145	2.00%
2002-12-04	0	2.500	2.475	2.500	2.500	2.525	739,600	1,854,790	2.5078	2.343	2.320	2.343	2.343	2.367	789,096	2.3505	-1.96%
2002-12-03	0	2.550	2.525	2.550	2.500	2.550	833,600	2,116,510	2.5390	2.390	2.367	2.390	2.343	2.390	889,387	2.3797	2.00%
2002-12-02	0	2.500	2.500	2.525	2.475	2.525	428,000	1,067,800	2.4949	2.343	2.343	2.367	2.320	2.367	456,643	2.3384	0.00%
2002-11-29	0	2.500	2.475	2.500	2.475	2.525	738,000	1,843,650	2.4982	2.343	2.320	2.343	2.320	2.367	787,389	2.3415	-0.99%
2002-11-28	0	2.525	2.500	2.525	2.475	2.550	3,092,000	7,742,650	2.5041	2.367	2.343	2.367	2.320	2.390	3,298,925	2.3470	1.00%
2002-11-27	0	2.500	2.500	2.525	2.500	2.525	218,000	547,650	2.5122	2.343	2.343	2.367	2.343	2.367	232,589	2.3546	-1.96%
2002-11-26	0	2.550	2.500	2.550	2.500	2.550	248,000	624,200	2.5169	2.390	2.343	2.390	2.343	2.390	264,597	2.3591	0.00%
2002-11-25	0	2.550	2.525	2.550	2.525	2.575	434,000	1,109,900	2.5574	2.390	2.367	2.390	2.367	2.413	463,044	2.3970	-1.92%
2002-11-22	0	2.600	2.575	2.600	2.575	2.650	2,050,000	5,324,100	2.5971	2.437	2.413	2.437	2.413	2.484	2,187,192	2.4342	1.96%
2002-11-21	0	2.550	2.525	2.550	2.450	2.550	4,070,000	10,065,830	2.4732	2.390	2.367	2.390	2.296	2.390	4,342,376	2.3180	2.00%
2002-11-20	0	2.500	2.450	2.500	2.475	2.500	68,000	169,150	2.4875	2.343	2.296	2.343	2.320	2.343	72,551	2.3315	0.00%
2002-11-19	0	2.500	2.475	2.500	2.475	2.500	278,660	691,268	2.4807	2.343	2.320	2.343	2.320	2.343	297,309	2.3251	0.00%
2002-11-18	0	2.500	2.475	2.525	2.500	2.525	566,000	1,419,150	2.5073	2.343	2.320	2.367	2.343	2.367	603,878	2.3501	-0.99%
2002-11-15	0	2.525	2.500	2.525	2.475	2.525	384,000	956,850	2.4918	2.367	2.343	2.367	2.320	2.367	409,698	2.3355	1.00%
2002-11-14	0	2.500	2.475	2.500	2.475	2.500	404,000	1,000,600	2.4767	2.343	2.320	2.343	2.320	2.343	431,037	2.3214	0.00%
2002-11-13	0	2.500	2.450	2.500	2.450	2.500	155,600	383,150	2.4624	2.343	2.296	2.343	2.296	2.343	166,013	2.3079	0.00%
2002-11-12	0	2.500	2.450	2.500	2.450	2.500	294,000	724,200	2.4633	2.343	2.296	2.343	2.296	2.343	313,675	2.3088	0.00%
2002-11-11	0	2.500	2.450	2.500	2.450	2.500	142,400	350,140	2.4588	2.343	2.296	2.343	2.296	2.343	151,930	2.3046	0.00%
2002-11-08	0	2.500	2.450	2.500	2.475	2.500	158,364	392,065	2.4757	2.343	2.296	2.343	2.320	2.343	168,962	2.3204	0.00%
2002-11-07	0	2.500	2.450	2.500	2.450	2.500	158,000	391,350	2.4769	2.343	2.296	2.343	2.296	2.343	168,574	2.3215	0.00%
2002-11-06	0	2.500	2.450	2.475	2.450	2.500	530,000	1,312,750	2.4769	2.343	2.296	2.320	2.296	2.343	565,469	2.3215	0.00%
2002-11-05	0	2.500	2.450	2.500	2.450	2.500	368,000	905,350	2.4602	2.343	2.296	2.343	2.296	2.343	392,628	2.3059	0.00%
2002-11-04	0	2.500	2.450	2.475	2.450	2.500	366,000	912,900	2.4943	2.343	2.296	2.320	2.296	2.343	390,494	2.3378	-1.96%
2002-11-01	0	2.550	2.475	2.550	2.450	2.550	264,000	653,950	2.4771	2.390	2.320	2.390	2.296	2.390	281,668	2.3217	2.00%
2002-10-31	0	2.500	2.475	2.500	2.475	2.500	269,200	671,650	2.4950	2.343	2.320	2.343	2.320	2.343	287,216	2.3385	-0.99%
2002-10-30	0	2.525	2.475	2.525	2.475	2.525	307,540	764,046	2.4844	2.367	2.320	2.367	2.320	2.367	328,121	2.3285	0.00%
2002-10-29	0	2.525	2.500	2.525	2.500	2.550	528,400	1,328,020	2.5133	2.367	2.343	2.367	2.343	2.390	563,762	2.3556	-1.94%
2002-10-28	0	2.575	2.550	2.575	2.550	2.575	846,000	2,173,200	2.5688	2.413	2.390	2.413	2.390	2.413	902,617	2.4077	0.00%
2002-10-25	0	2.575	2.550	2.575	2.575	2.625	1,729,200	4,530,070	2.6197	2.413	2.390	2.413	2.413	2.460	1,844,923	2.4554	-0.96%
2002-10-24	0	2.600	2.575	2.600	2.600	2.650	316,000	825,350	2.6119	2.437	2.413	2.437	2.437	2.484	337,148	2.4480	-0.95%
2002-10-23	0	2.625	2.600	2.625	2.600	2.725	2,542,231	6,580,278	2.5884	2.460	2.437	2.460	2.437	2.554	2,712,364	2.4260	1.94%
2002-10-22	0	2.575	2.550	2.575	2.575	2.575	100,000	257,500	2.5750	2.413	2.390	2.413	2.413	2.413	106,692	2.4135	0.00%
2002-10-21	0	2.575	2.550	2.600	2.575	2.625	132,000	343,800	2.6045	2.413	2.390	2.437	2.413	2.460	140,834	2.4412	-1.90%
2002-10-18	0	2.625	2.600	2.625	2.600	2.700	701,600	1,847,090	2.6327	2.460	2.437	2.460	2.437	2.531	748,553	2.4675	-0.94%
2002-10-17	0	2.650	2.625	2.650	2.575	2.650	258,000	672,000	2.6047	2.484	2.460	2.484	2.413	2.484	275,266	2.4413	0.00%
2002-10-16	0	2.650	2.575	2.650	2.575	2.750	290,076	767,594	2.6462	2.484	2.413	2.484	2.413	2.578	309,489	2.4802	-0.93%
2002-10-15	0	2.675	2.625	2.700	2.500	2.675	552,000	1,407,950	2.5506	2.507	2.460	2.531	2.343	2.507	588,941	2.3906	5.94%
2002-10-11	0	2.525	2.500	2.525	2.500	2.550	299,200	753,910	2.5198	2.367	2.343	2.367	2.343	2.390	319,223	2.3617	1.00%
2002-10-10	0	2.500	2.450	2.500	2.425	2.500	1,155,200	2,826,670	2.4469	2.343	2.296	2.343	2.273	2.343	1,232,509	2.2934	-0.99%
2002-10-09	0	2.525	2.475	2.525	2.475	2.525	444,800	1,111,620	2.4991	2.367	2.320	2.367	2.320	2.367	474,567	2.3424	0.00%
2002-10-08	0	2.525	2.475	2.525	2.475	2.525	183,600	458,840	2.4991	2.367	2.320	2.367	2.320	2.367	195,887	2.3424	-0.98%
2002-10-07	0	2.550	2.475	2.550	2.475	2.575	322,000	810,750	2.5179	2.390	2.320	2.390	2.320	2.413	343,549	2.3599	-1.92%
2002-10-04	0	2.600	2.550	2.600	2.525	2.600	692,400	1,768,590	2.5543	2.437	2.390	2.437	2.367	2.437	738,737	2.3941	0.00%
2002-10-03	0	2.600	2.525	2.600	2.525	2.625	924,400	2,380,280	2.5749	2.437	2.367	2.437	2.367	2.460	986,263	2.4134	-2.80%
2002-10-02	0	2.675	2.650	2.675	2.625	2.725	2,599,790	7,028,004	2.7033	2.507	2.484	2.507	2.460	2.554	2,773,775	2.5337	-1.83%
2002-09-30	0	2.725	2.700	2.725	2.700	2.775	197,727	535,333	2.7074	2.554	2.531	2.554	2.531	2.601	210,959	2.5376	-2.68%
2002-09-27	0	2.800	2.750	2.800	2.750	2.800	184,000	508,650	2.7644	2.624	2.578	2.624	2.578	2.624	196,314	2.5910	0.90%
2002-09-26	0	2.775	2.725	2.775	2.750	2.900	652,000	1,813,500	2.7814	2.601	2.554	2.601	2.578	2.718	695,634	2.6070	-0.89%
2002-09-25	0	2.800	2.750	2.800	2.725	2.850	302,000	840,150	2.7820	2.624	2.578	2.624	2.554	2.671	322,211	2.6075	0.00%
2002-09-24	0	2.800	2.750	2.800	2.800	2.875	105,400	298,445	2.8315	2.624	2.578	2.624	2.624	2.695	112,454	2.6539	-0.88%
2002-09-23	0	2.825	2.775	2.825	2.775	2.875	218,000	613,700	2.8151	2.648	2.601	2.648	2.601	2.695	232,589	2.6386	0.00%
2002-09-20	0	2.825	2.775	2.825	2.750	2.825	247,200	685,770	2.7742	2.648	2.601	2.648	2.578	2.648	263,743	2.6001	-0.88%
2002-09-19	0	2.850	2.800	2.850	2.775	2.875	840,800	2,364,940	2.8127	2.671	2.624	2.671	2.601	2.695	897,069	2.6363	0.88%
2002-09-18	0	2.825	2.775	2.825	2.800	2.875	276,000	781,000	2.8297	2.648	2.601	2.648	2.624	2.695	294,471	2.6522	-2.59%
2002-09-17	0	2.900	2.850	2.900	2.850	2.900	884,000	2,533,400	2.8658	2.718	2.671	2.718	2.671	2.718	943,160	2.6861	0.87%
2002-09-16	1	2.875	-	-	-	-	0	0	-	2.695	-	-	-	-	0	-	0.00%
2002-09-13	0	2.875	2.825	2.875	2.700	2.875	3,188,000	8,653,840	2.7145	2.695	2.648	2.695	2.531	2.695	3,401,350	2.5442	-0.86%
2002-09-12	0	2.900	2.875	2.900	2.875	2.925	416,400	1,208,050	2.9012	2.718	2.695	2.718	2.695	2.742	444,267	2.7192	-0.85%
2002-09-11	0	2.925	2.900	2.925	2.900	2.925	240,000	701,500	2.9229	2.742	2.718	2.742	2.718	2.742	256,061	2.7396	-0.85%
2002-09-10	0	2.950	2.900	2.950	2.900	3.000	543,984	1,601,964	2.9449	2.765	2.718	2.765	2.718	2.812	580,389	2.7602	0.00%
2002-09-09	0	2.950	2.875	2.950	2.850	2.950	263,600	758,900	2.8790	2.765	2.695	2.765	2.671	2.765	281,241	2.6984	1.72%
2002-09-06	0	0.580	0.560	0.580	0.560	0.580	1,262,641	711,473	0.5635	2.718	2.624	2.718	2.624	2.718	269,428	2.6407	1.75%
2002-09-05	0	0.570	0.560	0.570	0.560	0.580	1,345,000	762,330	0.5668	2.671	2.624	2.671	2.624	2.718	287,002	2.6562	-1.72%
2002-09-04	0	0.580	0.570	0.580	0.560	0.590	3,342,000	1,893,000	0.5664	2.718	2.671	2.718	2.624	2.765	713,131	2.6545	1.75%
2002-09-03	0	0.570	0.560	0.570	0.560	0.570	1,684,000	955,540	0.5674	2.671	2.624	2.671	2.624	2.671	359,340	2.6592	-1.72%
2002-09-02	0	0.580	0.570	0.580	0.570	0.580	646,000	373,920	0.5788	2.718	2.671	2.718	2.671	2.718	137,846	2.7126	-1.69%
2002-08-30	0	0.590	0.570	0.590	0.570	0.590	1,754,000	1,019,400	0.5812	2.765	2.671	2.765	2.671	2.765	374,277	2.7237	0.00%
2002-08-29	0	0.590	0.570	0.580	0.570	0.600	12,334,181	7,139,360	0.5788	2.765	2.671	2.718	2.671	2.812	2,631,924	2.7126	0.00%
2002-08-28	0	0.590	0.570	0.590	0.570	0.590	2,390,618	1,386,114	0.5798	2.765	2.671	2.765	2.671	2.765	510,121	2.7172	0.85%
2002-08-27	0	0.600	0.580	0.600	0.580	0.600	1,394,261	822,484	0.5899	2.742	2.650	2.742	2.650	2.742	305,142	2.6954	0.00%
2002-08-26	0	0.600	0.590	0.600	0.590	0.600	494,000	293,300	0.5937	2.742	2.696	2.742	2.696	2.742	108,115	2.7129	1.69%
2002-08-23	0	0.590	0.580	0.600	0.590	0.600	2,454,000	1,457,080	0.5938	2.696	2.650	2.742	2.696	2.742	537,073	2.7130	-1.67%
2002-08-22	0	0.600	0.590	0.600	0.590	0.620	5,999,349	3,628,282	0.6048	2.742	2.696	2.742	2.696	2.833	1,312,993	2.7634	-1.64%
2002-08-21	0	0.610	0.600	0.610	0.590	0.620	25,071,176	14,958,730	0.5967	2.787	2.742	2.787	2.696	2.833	5,486,976	2.7262	1.67%
2002-08-20	0	0.600	0.590	0.600	0.590	0.600	3,752,372	2,227,625	0.5937	2.742	2.696	2.742	2.696	2.742	821,229	2.7126	0.00%
2002-08-19	0	0.600	0.590	0.600	0.590	0.600	4,983,251	2,943,068	0.5906	2.742	2.696	2.742	2.696	2.742	1,090,614	2.6985	0.00%
2002-08-16	0	0.600	0.590	0.600	0.580	0.620	15,984,000	9,433,020	0.5902	2.742	2.696	2.742	2.650	2.833	3,498,194	2.6965	1.69%
2002-08-15	0	0.590	0.580	0.590	0.580	0.590	1,206,000	701,180	0.5814	2.696	2.650	2.696	2.650	2.696	263,940	2.6566	1.72%
2002-08-14	0	0.580	0.570	0.580	0.570	0.580	710,000	406,700	0.5728	2.650	2.604	2.650	2.604	2.650	155,388	2.6173	-1.69%
2002-08-13	0	0.590	0.580	0.590	0.580	0.590	1,391,000	809,830	0.5822	2.696	2.650	2.696	2.650	2.696	304,429	2.6602	0.00%
2002-08-12	0	0.590	0.580	0.590	0.570	0.610	4,121,101	2,397,695	0.5818	2.696	2.650	2.696	2.604	2.787	901,928	2.6584	-1.67%
2002-08-09	0	0.600	0.580	0.600	0.570	0.600	5,220,330	3,055,381	0.5853	2.742	2.650	2.742	2.604	2.742	1,142,500	2.6743	1.69%
2002-08-08	0	0.590	0.570	0.590	0.580	0.590	1,423,000	828,840	0.5825	2.696	2.604	2.696	2.650	2.696	311,432	2.6614	0.00%
2002-08-07	0	0.590	0.570	0.590	0.570	0.590	1,986,434	1,152,110	0.5800	2.696	2.604	2.696	2.604	2.696	434,743	2.6501	1.72%
2002-08-06	0	0.580	0.570	0.580	0.570	0.580	2,142,000	1,229,900	0.5742	2.650	2.604	2.650	2.604	2.650	468,789	2.6236	-3.33%
2002-08-05	0	0.600	0.590	0.600	0.590	0.600	3,566,000	2,109,400	0.5915	2.742	2.696	2.742	2.696	2.742	780,440	2.7028	-1.64%
2002-08-02	0	0.610	0.600	0.610	0.600	0.610	7,448,000	4,494,520	0.6035	2.787	2.742	2.787	2.742	2.787	1,630,039	2.7573	-1.61%
2002-08-01	0	0.620	0.600	0.620	0.610	0.620	5,618,000	3,454,040	0.6148	2.833	2.742	2.833	2.787	2.833	1,229,533	2.8092	0.00%
2002-07-31	0	0.620	0.600	0.620	0.610	0.630	4,188,000	2,571,480	0.6140	2.833	2.742	2.833	2.787	2.879	916,569	2.8056	0.00%
2002-07-30	0	0.620	0.600	0.620	0.610	0.620	5,032,182	3,103,942	0.6168	2.833	2.742	2.833	2.787	2.833	1,101,323	2.8184	1.64%
2002-07-29	0	0.610	0.600	0.610	0.600	0.630	6,720,000	4,128,780	0.6144	2.787	2.742	2.787	2.742	2.879	1,470,712	2.8073	0.00%
2002-07-26	0	0.610	0.600	0.610	0.590	0.650	8,362,512	5,160,127	0.6171	2.787	2.742	2.787	2.696	2.970	1,830,186	2.8195	-8.96%
2002-07-25	0	0.670	0.650	0.670	0.650	0.700	6,150,000	4,100,800	0.6668	3.061	2.970	3.061	2.970	3.198	1,345,964	3.0467	-4.29%
2002-07-24	0	0.700	0.670	0.690	0.670	0.700	2,474,000	1,701,900	0.6879	3.198	3.061	3.153	3.061	3.198	541,450	3.1432	-1.41%
2002-07-23	0	0.710	0.690	0.710	0.670	0.710	4,712,000	3,258,720	0.6916	3.244	3.153	3.244	3.061	3.244	1,031,249	3.1600	2.90%
2002-07-22	0	0.690	0.680	0.690	0.680	0.690	2,275,000	1,568,670	0.6895	3.153	3.107	3.153	3.107	3.153	497,897	3.1506	-2.82%
2002-07-19	0	0.710	0.700	0.710	0.700	0.720	1,217,000	862,010	0.7083	3.244	3.198	3.244	3.198	3.290	266,348	3.2364	-2.74%
2002-07-18	0	0.730	0.720	0.730	0.700	0.730	6,376,000	4,559,540	0.7151	3.336	3.290	3.336	3.198	3.336	1,395,426	3.2675	2.82%
2002-07-17	0	0.710	0.700	0.710	0.700	0.710	1,154,000	814,800	0.7061	3.244	3.198	3.244	3.198	3.244	252,560	3.2262	-1.39%
2002-07-16	0	0.720	0.700	0.720	0.690	0.730	9,664,000	6,781,340	0.7017	3.290	3.198	3.290	3.153	3.336	2,115,024	3.2063	-1.37%
2002-07-15	0	0.730	0.720	0.730	0.720	0.730	1,270,351	919,059	0.7235	3.336	3.290	3.336	3.290	3.336	278,024	3.3057	-1.35%
2002-07-12	0	0.740	0.720	0.740	0.720	0.740	2,130,000	1,545,900	0.7258	3.381	3.290	3.381	3.290	3.381	466,163	3.3162	1.37%
2002-07-11	0	0.730	0.720	0.730	0.710	0.730	1,848,000	1,330,260	0.7198	3.336	3.290	3.336	3.244	3.336	404,446	3.2891	-1.35%
2002-07-10	0	0.740	0.720	0.740	0.730	0.740	1,960,000	1,441,000	0.7352	3.381	3.290	3.381	3.336	3.381	428,958	3.3593	0.00%
2002-07-09	0	0.740	0.740	0.750	0.720	0.760	9,602,861	7,061,423	0.7353	3.381	3.381	3.427	3.290	3.473	2,101,643	3.3600	0.00%
2002-07-08	0	0.740	0.720	0.740	0.720	0.740	4,254,000	3,090,620	0.7265	3.381	3.290	3.381	3.290	3.381	931,013	3.3196	0.00%
2002-07-05	0	0.740	0.730	0.740	0.720	0.740	886,000	646,480	0.7297	3.381	3.336	3.381	3.290	3.381	193,906	3.3340	0.00%
2002-07-04	0	0.740	0.730	0.740	0.720	0.740	754,000	550,740	0.7304	3.381	3.336	3.381	3.290	3.381	165,017	3.3375	0.00%
2002-07-03	0	0.740	0.720	0.740	0.730	0.750	2,264,000	1,657,040	0.7319	3.381	3.290	3.381	3.336	3.427	495,490	3.3442	0.00%
2002-07-02	0	0.740	0.720	0.750	0.690	0.750	6,524,000	4,721,460	0.7237	3.381	3.290	3.427	3.153	3.427	1,427,816	3.3068	5.71%
2002-06-28	0	0.700	0.700	0.710	0.700	0.710	4,244,000	2,977,300	0.7015	3.198	3.198	3.244	3.198	3.244	928,825	3.2054	1.45%
2002-06-27	0	0.690	0.690	0.700	0.670	0.690	6,532,000	4,458,500	0.6826	3.153	3.153	3.198	3.061	3.153	1,429,567	3.1188	2.99%
2002-06-26	0	0.670	0.660	0.670	0.660	0.680	1,474,000	984,640	0.6680	3.061	3.016	3.061	3.016	3.107	322,594	3.0523	-2.90%
2002-06-25	0	0.690	0.670	0.690	0.680	0.690	1,763,800	1,201,472	0.6812	3.153	3.061	3.153	3.107	3.153	386,018	3.1125	0.00%
2002-06-24	0	0.690	0.680	0.690	0.670	0.690	4,192,000	2,838,200	0.6771	3.153	3.107	3.153	3.061	3.153	917,444	3.0936	0.00%
2002-06-21	0	0.690	0.670	0.690	0.680	0.690	1,910,000	1,299,100	0.6802	3.153	3.061	3.153	3.107	3.153	418,015	3.1078	-1.43%
2002-06-20	0	0.700	0.690	0.700	0.680	0.700	3,562,955	2,454,371	0.6889	3.198	3.153	3.198	3.107	3.198	779,774	3.1475	0.00%
2002-06-19	0	0.700	0.690	0.700	0.680	0.730	12,522,000	8,740,160	0.6980	3.198	3.153	3.198	3.107	3.336	2,740,514	3.1892	-5.41%
2002-06-18	0	0.740	0.730	0.740	0.730	0.750	3,590,000	2,651,600	0.7386	3.381	3.336	3.381	3.336	3.427	785,693	3.3749	0.00%
2002-06-17	0	0.740	0.730	0.740	0.720	0.740	6,749,094	4,949,946	0.7334	3.381	3.336	3.381	3.290	3.381	1,477,079	3.3512	-1.33%
2002-06-14	0	0.750	0.740	0.750	0.740	0.760	3,842,000	2,869,100	0.7468	3.427	3.381	3.427	3.381	3.473	840,845	3.4122	-2.60%
2002-06-13	0	0.770	0.750	0.770	0.750	0.770	12,514,000	9,392,020	0.7505	3.518	3.427	3.518	3.427	3.518	2,738,763	3.4293	2.67%
2002-06-12	0	0.750	0.740	0.750	0.740	0.750	5,330,000	3,967,800	0.7444	3.427	3.381	3.427	3.381	3.427	1,166,502	3.4015	-1.32%
2002-06-11	0	0.760	0.750	0.760	0.750	0.760	5,592,000	4,229,600	0.7564	3.473	3.427	3.473	3.427	3.473	1,223,843	3.4560	0.00%
2002-06-10	0	0.760	0.750	0.760	0.740	0.760	2,960,000	2,221,900	0.7506	3.473	3.427	3.473	3.381	3.473	647,814	3.4298	0.00%
2002-06-07	0	0.760	0.750	0.760	0.750	0.760	2,836,000	2,130,800	0.7513	3.473	3.427	3.473	3.427	3.473	620,676	3.4330	-1.30%
2002-06-06	0	0.770	0.760	0.770	0.750	0.770	6,291,570	4,760,560	0.7567	3.518	3.473	3.518	3.427	3.518	1,376,948	3.4573	1.32%
2002-06-05	0	0.760	0.750	0.760	0.750	0.760	2,595,000	1,966,300	0.7577	3.473	3.427	3.473	3.427	3.473	567,931	3.4622	1.33%
2002-06-04	0	0.750	0.750	0.760	0.750	0.760	4,128,000	3,130,600	0.7584	3.427	3.427	3.473	3.427	3.473	903,437	3.4652	-3.85%
2002-06-03	0	0.780	0.760	0.780	0.760	0.780	14,136,000	10,823,240	0.7657	3.564	3.473	3.564	3.473	3.564	3,093,748	3.4984	0.00%
2002-05-31	0	0.780	0.770	0.780	0.750	0.780	9,024,000	6,922,840	0.7672	3.564	3.518	3.564	3.427	3.564	1,974,956	3.5053	1.30%
2002-05-30	0	0.770	0.760	0.770	0.740	0.770	10,397,454	7,814,847	0.7516	3.518	3.473	3.518	3.381	3.518	2,275,545	3.4343	0.00%
2002-05-29	0	0.770	0.750	0.770	0.750	0.770	20,524,000	15,625,840	0.7613	3.518	3.427	3.518	3.427	3.518	4,491,800	3.4787	-1.28%
2002-05-28	0	0.780	0.770	0.780	0.760	0.800	31,902,133	25,086,761	0.7864	3.564	3.518	3.564	3.473	3.655	6,981,972	3.5931	-1.27%
2002-05-27	0	0.790	0.780	0.790	0.760	0.800	38,709,953	30,159,306	0.7791	3.610	3.564	3.610	3.473	3.655	8,471,904	3.5599	0.00%
2002-05-24	0	0.790	0.780	0.800	0.780	0.800	25,244,327	19,937,497	0.7898	3.610	3.564	3.655	3.564	3.655	5,524,871	3.6087	-1.25%
2002-05-23	0	0.800	0.790	0.800	0.770	0.810	34,322,176	27,054,926	0.7883	3.655	3.610	3.655	3.518	3.701	7,511,613	3.6017	-3.61%
2002-05-22	0	0.830	0.820	0.830	0.690	0.830	85,263,415	65,052,143	0.7630	3.792	3.747	3.792	3.153	3.792	18,660,406	3.4861	20.29%
2002-05-21	0	0.690	0.680	0.690	0.670	0.690	29,937,506	20,329,688	0.6791	3.153	3.107	3.153	3.061	3.153	6,552,002	3.1028	1.47%
2002-05-17	0	0.680	0.660	0.680	0.660	0.680	5,400,000	3,608,860	0.6683	3.107	3.016	3.107	3.016	3.107	1,181,822	3.0536	1.49%
2002-05-16	0	0.670	0.660	0.670	0.660	0.680	6,194,000	4,128,460	0.6665	3.061	3.016	3.061	3.016	3.107	1,355,594	3.0455	-1.47%
2002-05-15	0	0.680	0.670	0.680	0.670	0.690	2,942,000	2,008,300	0.6826	3.107	3.061	3.107	3.061	3.153	643,874	3.1191	-1.45%
2002-05-14	0	0.690	0.670	0.690	0.670	0.690	2,812,000	1,911,560	0.6798	3.153	3.061	3.153	3.061	3.153	615,423	3.1061	0.00%
2002-05-13	0	0.690	0.670	0.690	0.670	0.700	2,242,000	1,533,940	0.6842	3.153	3.061	3.153	3.061	3.198	490,675	3.1262	-1.43%
2002-05-10	0	0.700	0.680	0.700	0.680	0.730	15,292,000	10,632,800	0.6953	3.198	3.107	3.198	3.107	3.336	3,346,745	3.1771	2.94%
2002-05-09	0	0.680	0.670	0.680	0.670	0.690	5,512,000	3,721,420	0.6751	3.107	3.061	3.107	3.061	3.153	1,206,334	3.0849	0.00%
2002-05-08	0	0.680	0.670	0.680	0.670	0.700	25,090,000	17,058,060	0.6799	3.107	3.061	3.107	3.061	3.198	5,491,096	3.1065	0.00%
2002-05-07	0	0.680	0.670	0.680	0.670	0.680	4,390,687	2,966,340	0.6756	3.107	3.061	3.107	3.061	3.107	960,928	3.0870	-1.45%
2002-05-06	0	0.690	0.680	0.690	0.660	0.690	17,606,000	11,753,380	0.6676	3.153	3.107	3.153	3.016	3.153	3,853,178	3.0503	2.99%
2002-05-03	0	0.670	0.660	0.670	0.660	0.680	2,457,211	1,657,283	0.6745	3.061	3.016	3.061	3.016	3.107	537,775	3.0817	-1.47%
2002-05-02	0	0.680	0.660	0.670	0.670	0.680	8,768,020	5,896,773	0.6725	3.107	3.016	3.061	3.061	3.107	1,918,933	3.0729	0.00%
2002-04-30	0	0.680	0.670	0.680	0.670	0.680	1,392,000	940,320	0.6755	3.107	3.061	3.107	3.061	3.107	304,647	3.0866	0.00%
2002-04-29	0	0.680	0.670	0.680	0.670	0.680	982,000	661,040	0.6732	3.107	3.061	3.107	3.061	3.107	214,917	3.0758	0.00%
2002-04-26	0	0.680	0.670	0.680	0.670	0.690	6,890,000	4,652,500	0.6753	3.107	3.061	3.107	3.061	3.153	1,507,918	3.0854	0.00%
2002-04-25	0	0.680	0.680	0.690	0.680	0.690	1,719,740	1,183,351	0.6881	3.107	3.107	3.153	3.107	3.153	376,375	3.1441	-2.86%
2002-04-24	0	0.700	0.690	0.700	0.690	0.700	5,802,000	4,017,220	0.6924	3.198	3.153	3.198	3.153	3.198	1,269,802	3.1637	-1.41%
2002-04-23	0	0.710	0.700	0.710	0.690	0.710	13,650,000	9,574,040	0.7014	3.244	3.198	3.244	3.153	3.244	2,987,384	3.2048	1.43%
2002-04-22	0	0.700	0.690	0.700	0.690	0.700	6,190,000	4,315,900	0.6972	3.198	3.153	3.198	3.153	3.198	1,354,718	3.1858	0.00%
2002-04-19	0	0.700	0.690	0.700	0.680	0.700	11,058,000	7,597,380	0.6870	3.198	3.153	3.198	3.107	3.198	2,420,109	3.1393	1.45%
2002-04-18	0	0.690	0.680	0.690	0.680	0.690	5,178,727	3,533,845	0.6824	3.153	3.107	3.153	3.107	3.153	1,133,395	3.1179	0.00%
2002-04-17	0	0.690	0.680	0.690	0.670	0.710	43,716,317	30,181,806	0.6904	3.153	3.107	3.153	3.061	3.244	9,567,576	3.1546	-2.82%
2002-04-16	0	0.710	0.700	0.710	0.640	0.720	52,266,000	35,850,760	0.6859	3.244	3.198	3.244	2.924	3.290	11,438,726	3.1342	9.23%
2002-04-15	0	0.650	0.640	0.650	0.640	0.650	1,730,000	1,110,400	0.6418	2.970	2.924	2.970	2.924	2.970	378,621	2.9327	0.00%
2002-04-12	0	0.650	0.640	0.650	0.630	0.650	3,982,000	2,540,760	0.6381	2.970	2.924	2.970	2.879	2.970	871,484	2.9154	1.56%
2002-04-11	0	0.640	0.640	0.650	0.640	0.660	2,958,000	1,916,480	0.6479	2.924	2.924	2.970	2.924	3.016	647,376	2.9604	-1.54%
2002-04-10	0	0.650	0.640	0.650	0.640	0.650	44,683,000	28,238,350	0.6320	2.970	2.924	2.970	2.924	2.970	9,779,141	2.8876	0.00%
2002-04-09	0	0.650	0.640	0.650	0.640	0.650	7,710,000	4,989,720	0.6472	2.970	2.924	2.970	2.924	2.970	1,687,379	2.9571	0.00%
2002-04-08	0	0.650	0.650	0.660	0.640	0.660	8,982,254	5,848,615	0.6511	2.970	2.970	3.016	2.924	3.016	1,965,820	2.9752	0.00%
2002-04-04	0	0.650	0.640	0.650	0.640	0.650	1,040,575	667,545	0.6415	2.970	2.924	2.970	2.924	2.970	227,736	2.9312	0.00%
2002-04-03	0	0.650	0.640	0.650	0.640	0.650	2,062,000	1,319,780	0.6400	2.970	2.924	2.970	2.924	2.970	451,281	2.9245	1.56%
2002-04-02	0	0.640	0.630	0.640	0.630	0.640	3,830,000	2,439,360	0.6369	2.924	2.879	2.924	2.879	2.924	838,218	2.9102	-1.54%
2002-03-28	0	0.650	0.630	0.650	0.640	0.650	1,298,000	834,020	0.6425	2.970	2.879	2.970	2.924	2.970	284,075	2.9359	0.00%
2002-03-27	0	0.650	0.640	0.650	0.630	0.650	4,023,000	2,556,680	0.6355	2.970	2.924	2.970	2.879	2.970	880,458	2.9038	0.00%
2002-03-26	0	0.650	0.630	0.650	0.630	0.650	1,294,000	827,460	0.6395	2.970	2.879	2.970	2.879	2.970	283,200	2.9218	0.00%
2002-03-25	0	0.650	0.640	0.650	0.640	0.650	1,515,000	975,860	0.6441	2.970	2.924	2.970	2.924	2.970	331,567	2.9432	0.00%
2002-03-22	0	0.650	0.640	0.650	0.640	0.650	803,000	517,280	0.6442	2.970	2.924	2.970	2.924	2.970	175,741	2.9434	0.00%
2002-03-21	0	0.650	0.640	0.650	0.630	0.650	8,860,604	5,664,102	0.6392	2.970	2.924	2.970	2.879	2.970	1,939,196	2.9209	0.00%
2002-03-20	0	0.650	0.640	0.650	0.640	0.660	1,810,000	1,176,320	0.6499	2.970	2.924	2.970	2.924	3.016	396,129	2.9695	0.00%
2002-03-19	0	0.650	0.640	0.650	0.650	0.650	1,136,000	738,400	0.6500	2.970	2.924	2.970	2.970	2.970	248,620	2.9700	0.00%
2002-03-18	0	0.650	0.640	0.650	0.640	0.660	2,108,000	1,370,100	0.6500	2.970	2.924	2.970	2.924	3.016	461,348	2.9698	0.00%
2002-03-15	0	0.650	0.640	0.650	0.640	0.650	3,992,000	2,572,260	0.6444	2.970	2.924	2.970	2.924	2.970	873,673	2.9442	-1.52%
2002-03-14	0	0.660	0.650	0.660	0.650	0.660	2,869,552	1,870,447	0.6518	3.016	2.970	3.016	2.970	3.016	628,019	2.9783	1.54%
2002-03-13	0	0.650	0.640	0.650	0.640	0.660	2,768,000	1,798,580	0.6498	2.970	2.924	2.970	2.924	3.016	605,793	2.9690	-2.99%
2002-03-12	0	0.670	0.650	0.670	0.640	0.690	32,498,243	21,199,768	0.6523	3.061	2.970	3.061	2.924	3.153	7,112,434	2.9807	-1.47%
2002-03-11	0	0.680	0.670	0.680	0.650	0.680	24,686,216	16,372,394	0.6632	3.107	3.061	3.107	2.970	3.107	5,402,725	3.0304	4.62%
2002-03-08	0	0.650	0.630	0.650	0.600	0.660	49,130,059	30,495,736	0.6207	2.970	2.879	2.970	2.742	3.016	10,752,406	2.8362	3.17%
2002-03-07	0	0.630	0.610	0.630	0.610	0.630	2,978,000	1,847,280	0.6203	2.879	2.787	2.879	2.787	2.879	651,753	2.8343	0.00%
2002-03-06	0	0.630	0.620	0.630	0.600	0.640	4,702,180	2,963,804	0.6303	2.879	2.833	2.879	2.742	2.924	1,029,100	2.8800	0.00%
2002-03-05	0	0.630	0.610	0.630	0.620	0.630	2,688,000	1,688,420	0.6281	2.879	2.787	2.879	2.833	2.879	588,285	2.8701	0.00%
2002-03-04	0	0.630	0.620	0.630	0.610	0.650	4,563,633	2,878,603	0.6308	2.879	2.833	2.879	2.787	2.970	998,778	2.8821	3.28%
2002-03-01	0	0.610	0.600	0.610	0.590	0.610	1,142,799	686,371	0.6006	2.787	2.742	2.787	2.696	2.787	250,108	2.7443	3.39%
2002-02-28	0	0.590	0.580	0.590	0.580	0.600	452,000	268,240	0.5935	2.696	2.650	2.696	2.650	2.742	98,923	2.7116	-1.67%
2002-02-27	0	0.600	0.590	0.600	0.590	0.600	450,000	269,000	0.5978	2.742	2.696	2.742	2.696	2.742	98,485	2.7314	0.00%
2002-02-26	0	0.600	0.590	0.600	0.590	0.600	480,000	287,900	0.5998	2.742	2.696	2.742	2.696	2.742	105,051	2.7406	0.00%
2002-02-25	0	0.600	0.590	0.600	0.590	0.600	1,000,000	599,600	0.5996	2.742	2.696	2.742	2.696	2.742	218,856	2.7397	-1.64%
2002-02-22	0	0.610	0.590	0.610	0.600	0.610	430,000	258,800	0.6019	2.787	2.696	2.787	2.742	2.787	94,108	2.7500	0.00%
2002-02-21	0	0.610	0.600	0.610	0.600	0.610	723,054	436,001	0.6030	2.787	2.742	2.787	2.742	2.787	158,245	2.7552	0.00%
2002-02-20	0	0.610	0.600	0.610	0.600	0.610	604,000	363,200	0.6013	2.787	2.742	2.787	2.742	2.787	132,189	2.7476	0.00%
2002-02-19	0	0.610	0.600	0.610	0.600	0.610	670,000	403,700	0.6025	2.787	2.742	2.787	2.742	2.787	146,633	2.7531	0.00%
2002-02-18	0	0.610	0.600	0.610	0.600	0.610	760,000	458,200	0.6029	2.787	2.742	2.787	2.742	2.787	166,331	2.7548	-1.61%
2002-02-15	0	0.620	0.600	0.620	0.600	0.620	928,000	565,780	0.6097	2.833	2.742	2.833	2.742	2.833	203,098	2.7857	0.00%
2002-02-11	0	0.620	0.600	0.620	0.590	0.620	602,701	366,571	0.6082	2.833	2.742	2.833	2.696	2.833	131,905	2.7791	1.64%
2002-02-08	0	0.610	0.590	0.610	0.600	0.610	920,000	552,800	0.6009	2.787	2.696	2.787	2.742	2.787	201,347	2.7455	1.67%
2002-02-07	0	0.600	0.590	0.600	0.590	0.600	268,000	160,100	0.5974	2.742	2.696	2.742	2.696	2.742	58,653	2.7296	-1.64%
2002-02-06	0	0.610	0.590	0.610	0.600	0.610	760,000	456,600	0.6008	2.787	2.696	2.787	2.742	2.787	166,331	2.7451	0.00%
2002-02-05	0	0.610	0.590	0.610	0.600	0.610	270,000	162,120	0.6004	2.787	2.696	2.787	2.742	2.787	59,091	2.7436	0.00%
2002-02-04	0	0.610	0.590	0.610	0.600	0.610	1,690,000	1,014,400	0.6002	2.787	2.696	2.787	2.742	2.787	369,867	2.7426	0.00%
2002-02-01	0	0.610	0.590	0.610	0.600	0.610	922,000	554,700	0.6016	2.787	2.696	2.787	2.742	2.787	201,785	2.7490	0.00%
2002-01-31	0	0.610	0.590	0.610	0.600	0.610	910,000	550,720	0.6052	2.787	2.696	2.787	2.742	2.787	199,159	2.7652	0.00%
2002-01-30	0	0.610	0.600	0.610	0.600	0.610	1,714,687	1,041,685	0.6075	2.787	2.742	2.787	2.742	2.787	375,269	2.7758	0.00%
2002-01-29	0	0.610	0.600	0.620	0.600	0.620	3,024,000	1,844,240	0.6099	2.787	2.742	2.833	2.742	2.833	661,820	2.7866	0.00%
2002-01-28	0	0.610	0.600	0.610	0.600	0.610	2,893,666	1,741,244	0.6017	2.787	2.742	2.787	2.742	2.787	633,296	2.7495	-1.61%
2002-01-25	0	0.620	0.600	0.620	0.590	0.630	7,716,000	4,612,660	0.5978	2.833	2.742	2.833	2.696	2.879	1,688,693	2.7315	1.64%
2002-01-24	0	0.610	0.600	0.610	0.600	0.610	3,000,000	1,810,000	0.6033	2.787	2.742	2.787	2.742	2.787	656,568	2.7568	-1.61%
2002-01-23	0	0.620	0.610	0.620	0.600	0.640	5,350,000	3,227,700	0.6033	2.833	2.787	2.833	2.742	2.924	1,170,879	2.7566	0.00%
2002-01-22	0	0.620	0.600	0.620	0.600	0.620	384,265	235,391	0.6126	2.833	2.742	2.833	2.742	2.833	84,099	2.7990	-1.59%
2002-01-21	0	0.630	0.620	0.630	0.620	0.630	2,130,000	1,339,100	0.6287	2.879	2.833	2.879	2.833	2.879	466,163	2.8726	-1.56%
2002-01-18	0	0.640	0.620	0.640	0.620	0.640	4,167,000	2,613,100	0.6271	2.924	2.833	2.924	2.833	2.924	911,973	2.8653	3.23%
2002-01-17	0	0.620	0.610	0.620	0.600	0.620	2,566,230	1,567,391	0.6108	2.833	2.787	2.833	2.742	2.833	561,635	2.7908	1.64%
2002-01-16	0	0.610	0.600	0.610	0.590	0.610	6,942,196	4,118,106	0.5932	2.787	2.742	2.787	2.696	2.787	1,519,341	2.7105	3.39%
2002-01-15	0	0.590	0.580	0.590	0.580	0.590	1,048,000	611,540	0.5835	2.696	2.650	2.696	2.650	2.696	229,361	2.6663	-1.67%
2002-01-14	0	0.600	0.590	0.600	0.590	0.600	1,130,000	670,900	0.5937	2.742	2.696	2.742	2.696	2.742	247,307	2.7128	0.00%
2002-01-11	0	0.600	0.590	0.600	0.590	0.600	5,724,000	3,394,000	0.5929	2.742	2.696	2.742	2.696	2.742	1,252,732	2.7093	0.00%
2002-01-10	0	0.600	0.590	0.600	0.590	0.600	791,738	468,225	0.5914	2.742	2.696	2.742	2.696	2.742	173,277	2.7022	0.67%
2002-01-09	0	0.610	0.600	0.610	0.600	0.620	1,130,000	689,300	0.6100	2.723	2.679	2.723	2.679	2.768	253,116	2.7233	-3.17%
2002-01-08	0	0.630	0.610	0.630	0.620	0.630	1,088,000	676,160	0.6215	2.813	2.723	2.813	2.768	2.813	243,709	2.7745	-1.56%
2002-01-07	0	0.640	0.620	0.640	0.620	0.640	3,277,263	2,064,713	0.6300	2.857	2.768	2.857	2.768	2.857	734,097	2.8126	1.59%
2002-01-04	0	0.630	0.620	0.630	0.620	0.650	3,736,505	2,355,513	0.6304	2.813	2.768	2.813	2.768	2.902	836,965	2.8143	0.00%
2002-01-03	0	0.630	0.620	0.630	0.620	0.630	934,000	584,980	0.6263	2.813	2.768	2.813	2.768	2.813	209,213	2.7961	1.61%
2002-01-02	0	0.620	0.610	0.620	0.610	0.620	316,000	195,220	0.6178	2.768	2.723	2.768	2.723	2.768	70,783	2.7580	-1.59%
2001-12-31	0	0.630	0.610	0.630	0.620	0.630	480,000	299,500	0.6240	2.813	2.723	2.813	2.768	2.813	107,518	2.7856	0.00%
2001-12-28	0	0.630	0.610	0.630	0.600	0.630	15,241,661	9,250,063	0.6069	2.813	2.723	2.813	2.679	2.813	3,414,084	2.7094	1.61%
2001-12-27	0	0.620	0.610	0.620	0.610	0.620	950,000	584,000	0.6147	2.768	2.723	2.768	2.723	2.768	212,797	2.7444	0.00%
2001-12-24	0	0.620	0.610	0.620	0.610	0.620	690,000	423,000	0.6130	2.768	2.723	2.768	2.723	2.768	154,558	2.7368	1.64%
2001-12-21	0	0.610	0.600	0.610	0.600	0.610	2,680,000	1,631,500	0.6088	2.723	2.679	2.723	2.679	2.723	600,312	2.7178	-1.61%
2001-12-20	0	0.620	0.610	0.620	0.610	0.620	920,544	567,306	0.6163	2.768	2.723	2.768	2.723	2.768	206,199	2.7513	0.00%
2001-12-19	0	0.620	0.610	0.620	0.600	0.620	2,544,100	1,546,556	0.6079	2.768	2.723	2.768	2.679	2.768	569,870	2.7139	1.64%
2001-12-18	0	0.610	0.600	0.610	0.600	0.630	4,858,963	2,955,050	0.6082	2.723	2.679	2.723	2.679	2.813	1,088,393	2.7151	-3.17%
2001-12-17	0	0.630	0.620	0.630	0.610	0.660	9,681,565	6,034,968	0.6233	2.813	2.768	2.813	2.723	2.946	2,168,640	2.7828	-3.08%
2001-12-14	0	0.650	0.640	0.650	0.560	0.650	24,589,644	14,565,244	0.5923	2.902	2.857	2.902	2.500	2.902	5,508,003	2.6444	16.07%
2001-12-13	0	0.560	0.550	0.560	0.550	0.560	3,788,000	2,096,800	0.5535	2.500	2.455	2.500	2.455	2.500	848,500	2.4712	0.00%
2001-12-12	0	0.560	0.550	0.560	0.520	0.560	36,964,000	19,173,200	0.5187	2.500	2.455	2.500	2.321	2.500	8,279,820	2.3157	3.70%
2001-12-11	0	0.540	0.530	0.540	0.520	0.540	726,000	385,620	0.5312	2.411	2.366	2.411	2.321	2.411	162,622	2.3713	0.00%
2001-12-10	0	0.540	0.530	0.540	0.530	0.540	1,378,000	730,440	0.5301	2.411	2.366	2.411	2.366	2.411	308,668	2.3664	0.00%
2001-12-07	0	0.540	0.520	0.540	0.520	0.540	2,700,000	1,430,400	0.5298	2.411	2.321	2.411	2.321	2.411	604,792	2.3651	0.00%
2001-12-06	0	0.540	0.530	0.540	0.530	0.550	3,660,000	1,964,000	0.5366	2.411	2.366	2.411	2.366	2.455	819,829	2.3956	0.00%
2001-12-05	0	0.540	0.530	0.540	0.530	0.540	3,460,000	1,862,300	0.5382	2.411	2.366	2.411	2.366	2.411	775,029	2.4029	0.00%
2001-12-04	0	0.540	0.520	0.540	0.510	0.540	5,456,000	2,855,580	0.5234	2.411	2.321	2.411	2.277	2.411	1,222,127	2.3366	3.85%
2001-12-03	0	0.520	0.510	0.520	0.510	0.530	550,000	287,100	0.5220	2.321	2.277	2.321	2.277	2.366	123,198	2.3304	-1.89%
2001-11-30	0	0.530	0.520	0.530	0.510	0.530	2,598,000	1,347,660	0.5187	2.366	2.321	2.366	2.277	2.366	581,944	2.3158	1.92%
2001-11-29	0	0.520	0.510	0.520	0.500	0.520	4,586,000	2,301,800	0.5019	2.321	2.277	2.321	2.232	2.321	1,027,250	2.2407	0.00%
2001-11-28	0	0.520	0.500	0.520	0.510	0.520	830,000	423,640	0.5104	2.321	2.232	2.321	2.277	2.321	185,917	2.2786	0.00%
2001-11-27	0	0.520	0.500	0.520	0.510	0.520	1,075,850	549,248	0.5105	2.321	2.232	2.321	2.277	2.321	240,987	2.2792	0.00%
2001-11-26	0	0.520	0.510	0.520	0.510	0.520	710,000	367,040	0.5170	2.321	2.277	2.321	2.277	2.321	159,038	2.3079	0.00%
2001-11-23	0	0.520	0.510	0.520	0.520	0.520	1,598,000	830,960	0.5200	2.321	2.277	2.321	2.321	2.321	357,947	2.3215	-1.89%
2001-11-22	0	0.530	0.510	0.530	0.500	0.540	10,846,000	5,570,780	0.5136	2.366	2.277	2.366	2.232	2.411	2,429,470	2.2930	1.92%
2001-11-21	0	0.520	0.500	0.520	0.510	0.520	376,000	192,220	0.5112	2.321	2.232	2.321	2.277	2.321	84,223	2.2823	0.00%
2001-11-20	0	0.520	0.500	0.520	0.510	0.520	1,480,000	755,200	0.5103	2.321	2.232	2.321	2.277	2.321	331,515	2.2780	0.00%
2001-11-19	0	0.520	0.510	0.520	0.510	0.520	680,000	349,500	0.5140	2.321	2.277	2.321	2.277	2.321	152,318	2.2945	0.00%
2001-11-16	0	0.520	0.510	0.520	0.510	0.530	1,682,000	875,040	0.5202	2.321	2.277	2.321	2.277	2.366	376,763	2.3225	-1.89%
2001-11-15	0	0.530	0.510	0.530	0.510	0.540	3,580,000	1,868,060	0.5218	2.366	2.277	2.366	2.277	2.411	801,909	2.3295	0.00%
2001-11-14	0	0.530	0.510	0.530	0.520	0.540	13,242,000	6,839,040	0.5165	2.366	2.277	2.366	2.321	2.411	2,966,167	2.3057	3.92%
2001-11-13	0	0.510	0.500	0.510	0.480	0.520	6,095,557	2,997,876	0.4918	2.277	2.232	2.277	2.143	2.321	1,365,386	2.1956	3.03%
2001-11-12	0	0.495	0.485	0.495	0.490	0.495	1,208,000	593,620	0.4914	2.210	2.165	2.210	2.188	2.210	270,588	2.1938	0.00%
2001-11-09	0	0.495	0.490	0.500	0.490	0.500	2,168,000	1,070,570	0.4938	2.210	2.188	2.232	2.188	2.232	485,625	2.2045	-1.00%
2001-11-08	0	0.500	0.490	0.500	0.485	0.520	6,917,000	3,415,360	0.4938	2.232	2.188	2.232	2.165	2.321	1,549,386	2.2043	2.04%
2001-11-07	0	0.490	0.485	0.490	0.485	0.500	2,838,000	1,389,210	0.4895	2.188	2.165	2.188	2.165	2.232	635,703	2.1853	-1.01%
2001-11-06	0	0.495	0.490	0.495	0.485	0.500	6,336,000	3,096,660	0.4887	2.210	2.188	2.210	2.165	2.232	1,419,244	2.1819	-1.00%
2001-11-05	0	0.500	0.490	0.500	0.490	0.500	2,092,000	1,033,880	0.4942	2.232	2.188	2.232	2.188	2.232	468,601	2.2063	0.00%
2001-11-02	0	0.500	0.490	0.500	0.480	0.520	7,683,794	3,785,015	0.4926	2.232	2.188	2.232	2.143	2.321	1,721,146	2.1991	3.09%
2001-11-01	0	0.485	0.480	0.485	0.480	0.485	820,000	394,850	0.4815	2.165	2.143	2.165	2.143	2.165	183,677	2.1497	1.04%
2001-10-31	0	0.480	0.475	0.480	0.475	0.485	1,620,000	775,700	0.4788	2.143	2.121	2.143	2.121	2.165	362,875	2.1377	-1.03%
2001-10-30	0	0.485	0.480	0.485	0.480	0.485	326,696	158,130	0.4840	2.165	2.143	2.165	2.143	2.165	73,179	2.1609	-1.02%
2001-10-29	0	0.490	0.480	0.490	0.480	0.490	898,000	434,060	0.4834	2.188	2.143	2.188	2.143	2.188	201,149	2.1579	0.00%
2001-10-26	0	0.490	0.480	0.490	0.480	0.490	1,260,000	611,510	0.4853	2.188	2.143	2.188	2.143	2.188	282,236	2.1667	1.03%
2001-10-24	0	0.485	0.480	0.485	0.480	0.495	6,076,000	2,934,690	0.4830	2.165	2.143	2.165	2.143	2.210	1,361,005	2.1563	0.00%
2001-10-23	0	0.485	0.480	0.485	0.475	0.485	2,300,000	1,099,400	0.4780	2.165	2.143	2.165	2.121	2.165	515,193	2.1340	0.00%
2001-10-22	0	0.485	0.475	0.485	0.480	0.485	470,000	226,300	0.4815	2.165	2.121	2.165	2.143	2.165	105,279	2.1495	0.00%
2001-10-19	0	0.485	0.475	0.485	0.475	0.485	1,188,000	567,840	0.4780	2.165	2.121	2.165	2.121	2.165	266,108	2.1339	0.00%
2001-10-18	0	0.485	0.475	0.485	0.480	0.485	1,126,330	541,379	0.4807	2.165	2.121	2.165	2.143	2.165	252,294	2.1458	-2.02%
2001-10-17	0	0.495	0.485	0.495	0.490	0.495	300,000	148,000	0.4933	2.210	2.165	2.210	2.188	2.210	67,199	2.2024	0.00%
2001-10-16	0	0.495	0.490	0.495	0.485	0.495	940,000	461,250	0.4907	2.210	2.188	2.210	2.165	2.210	210,557	2.1906	0.00%
2001-10-15	0	0.495	0.485	0.500	0.490	0.495	530,000	259,800	0.4902	2.210	2.165	2.232	2.188	2.210	118,718	2.1884	0.00%
2001-10-12	0	0.495	0.490	0.495	0.490	0.500	954,000	471,750	0.4945	2.210	2.188	2.210	2.188	2.232	213,693	2.2076	-2.94%
2001-10-11	0	0.510	0.495	0.510	0.485	0.510	2,260,000	1,120,350	0.4957	2.277	2.210	2.277	2.165	2.277	506,233	2.2131	3.03%
2001-10-10	0	0.495	0.485	0.495	0.490	0.495	420,000	206,800	0.4924	2.210	2.165	2.210	2.188	2.210	94,079	2.1982	-1.00%
2001-10-09	0	0.500	0.495	0.500	0.485	0.500	2,610,000	1,280,200	0.4905	2.232	2.210	2.232	2.165	2.232	584,632	2.1898	1.01%
2001-10-08	0	0.495	0.480	0.495	0.480	0.495	1,300,000	627,750	0.4829	2.210	2.143	2.210	2.143	2.210	291,196	2.1558	0.00%
2001-10-05	0	0.495	0.490	0.495	0.485	0.495	226,000	110,440	0.4887	2.210	2.188	2.210	2.165	2.210	50,623	2.1816	2.06%
2001-10-04	0	0.485	0.485	0.490	0.480	0.495	852,000	415,640	0.4878	2.165	2.165	2.188	2.143	2.210	190,845	2.1779	1.04%
2001-10-03	0	0.480	0.480	0.490	0.480	0.495	1,704,000	829,120	0.4866	2.143	2.143	2.188	2.143	2.210	381,691	2.1722	-3.03%
2001-09-28	0	0.495	0.480	0.495	0.470	0.495	2,322,000	1,120,810	0.4827	2.210	2.143	2.210	2.098	2.210	520,121	2.1549	2.06%
2001-09-27	0	0.485	0.475	0.490	0.465	0.485	1,832,500	860,470	0.4696	2.165	2.121	2.188	2.076	2.165	410,474	2.0963	2.11%
2001-09-26	0	0.475	0.465	0.475	0.465	0.475	1,950,000	914,150	0.4688	2.121	2.076	2.121	2.076	2.121	436,794	2.0929	0.00%
2001-09-25	0	0.475	0.460	0.475	0.465	0.475	516,000	242,370	0.4697	2.121	2.054	2.121	2.076	2.121	115,582	2.0969	1.06%
2001-09-24	0	0.470	0.460	0.470	0.460	0.470	1,556,000	724,370	0.4655	2.098	2.054	2.098	2.054	2.098	348,539	2.0783	-1.05%
2001-09-21	0	0.475	0.460	0.475	0.450	0.475	1,473,415	679,564	0.4612	2.121	2.054	2.121	2.009	2.121	330,040	2.0590	0.00%
2001-09-20	0	0.475	0.455	0.470	0.450	0.480	1,992,000	923,600	0.4637	2.121	2.031	2.098	2.009	2.143	446,202	2.0699	-1.04%
2001-09-19	0	0.480	0.470	0.480	0.470	0.480	450,004	213,502	0.4744	2.143	2.098	2.143	2.098	2.143	100,799	2.1181	0.00%
2001-09-18	0	0.480	0.465	0.480	0.460	0.495	2,379,745	1,125,640	0.4730	2.143	2.076	2.143	2.054	2.210	533,055	2.1117	-1.03%
2001-09-17	0	0.485	0.475	0.485	0.475	0.500	2,052,000	991,960	0.4834	2.165	2.121	2.165	2.121	2.232	459,642	2.1581	-3.00%
2001-09-14	0	0.500	0.490	0.500	0.495	0.510	6,683,211	3,327,318	0.4979	2.232	2.188	2.232	2.210	2.277	1,497,018	2.2226	-1.96%
2001-09-13	0	0.510	0.500	0.510	0.500	0.530	2,894,000	1,467,040	0.5069	2.277	2.232	2.277	2.232	2.366	648,247	2.2631	-3.77%
2001-09-12	0	0.530	0.500	0.530	0.495	0.540	4,086,000	2,079,160	0.5088	2.366	2.232	2.366	2.210	2.411	915,251	2.2717	-7.02%
2001-09-11	0	0.570	0.550	0.570	0.560	0.570	1,000,000	560,500	0.5605	2.545	2.455	2.545	2.500	2.545	223,997	2.5023	1.79%
2001-09-10	0	0.560	0.550	0.560	0.550	0.560	110,000	61,100	0.5555	2.500	2.455	2.500	2.455	2.500	24,640	2.4797	0.00%
2001-09-07	0	0.560	0.560	0.570	0.550	0.570	532,000	298,620	0.5613	2.500	2.500	2.545	2.455	2.545	119,166	2.5059	-1.75%
2001-09-06	0	0.570	0.560	0.570	0.560	0.570	432,000	242,320	0.5609	2.545	2.500	2.545	2.500	2.545	96,767	2.5042	0.00%
2001-09-05	0	0.570	0.560	0.570	0.560	0.580	421,000	240,020	0.5701	2.545	2.500	2.545	2.500	2.589	94,303	2.5452	-1.72%
2001-09-04	0	0.580	0.570	0.580	0.560	0.580	1,010,830	571,615	0.5655	2.589	2.545	2.589	2.500	2.589	226,423	2.5245	1.75%
2001-09-03	0	0.570	0.560	0.570	0.550	0.580	1,540,000	864,900	0.5616	2.545	2.500	2.545	2.455	2.589	344,955	2.5073	-1.72%
2001-08-31	0	0.580	0.560	0.580	0.570	0.580	750,000	429,200	0.5723	2.589	2.500	2.589	2.545	2.589	167,998	2.5548	0.00%
2001-08-30	0	0.580	0.570	0.580	0.570	0.580	220,000	126,500	0.5750	2.589	2.545	2.589	2.545	2.589	49,279	2.5670	-1.69%
2001-08-29	0	0.590	0.570	0.590	0.570	0.590	1,430,000	827,440	0.5786	2.634	2.545	2.634	2.545	2.634	320,316	2.5832	-1.67%
2001-08-28	0	0.600	0.600	0.610	0.580	0.620	1,192,642	699,987	0.5869	2.679	2.679	2.723	2.589	2.768	267,148	2.6202	1.69%
2001-08-27	0	0.590	0.580	0.590	0.570	0.590	1,225,000	710,840	0.5803	2.634	2.589	2.634	2.545	2.634	274,396	2.5906	1.72%
2001-08-24	0	0.580	0.570	0.580	0.570	0.580	716,000	410,320	0.5731	2.589	2.545	2.589	2.545	2.589	160,382	2.5584	0.00%
2001-08-23	0	0.580	0.570	0.580	0.560	0.580	1,522,000	861,840	0.5663	2.589	2.545	2.589	2.500	2.589	340,923	2.5280	1.75%
2001-08-22	0	0.570	0.550	0.570	0.550	0.570	450,000	251,500	0.5589	2.545	2.455	2.545	2.455	2.545	100,799	2.4951	0.00%
2001-08-21	0	0.570	0.560	0.570	0.560	0.570	200,000	113,900	0.5695	2.545	2.500	2.545	2.500	2.545	44,799	2.5424	0.00%
2001-08-20	0	0.570	0.550	0.570	0.550	0.570	780,000	436,400	0.5595	2.545	2.455	2.545	2.455	2.545	174,718	2.4977	-1.72%
2001-08-17	0	0.580	0.560	0.580	0.560	0.580	475,128	272,175	0.5728	2.589	2.500	2.589	2.500	2.589	106,427	2.5574	0.00%
2001-08-16	0	0.580	0.570	0.580	0.570	0.580	2,190,000	1,254,500	0.5728	2.589	2.545	2.589	2.545	2.589	490,553	2.5573	-1.69%
2001-08-15	0	0.590	0.580	0.590	0.560	0.610	1,743,402	1,006,555	0.5774	2.634	2.589	2.634	2.500	2.723	390,517	2.5775	1.72%
2001-08-14	0	0.580	0.570	0.580	0.560	0.580	5,105,517	2,888,274	0.5657	2.589	2.545	2.589	2.500	2.589	1,143,620	2.5256	3.57%
2001-08-13	0	0.570	0.560	0.570	0.560	0.570	1,894,000	1,065,240	0.5624	2.500	2.456	2.500	2.456	2.500	431,826	2.4668	0.00%
2001-08-10	0	0.570	0.560	0.570	0.560	0.570	550,000	312,500	0.5682	2.500	2.456	2.500	2.456	2.500	125,398	2.4921	0.00%
2001-08-09	0	0.570	0.560	0.570	0.560	0.570	1,173,991	659,345	0.5616	2.500	2.456	2.500	2.456	2.500	267,666	2.4633	0.00%
2001-08-08	0	0.570	0.560	0.570	0.550	0.570	9,160,000	5,100,200	0.5568	2.500	2.456	2.500	2.412	2.500	2,088,451	2.4421	3.64%
2001-08-07	0	0.550	0.540	0.550	0.540	0.550	458,880	250,000	0.5448	2.412	2.368	2.412	2.368	2.412	104,623	2.3895	0.00%
2001-08-06	0	0.550	0.540	0.550	0.540	0.550	3,011,006	1,628,003	0.5407	2.412	2.368	2.412	2.368	2.412	686,500	2.3715	-1.79%
2001-08-03	0	0.560	0.550	0.560	0.550	0.560	520,000	287,600	0.5531	2.456	2.412	2.456	2.412	2.456	118,558	2.4258	0.00%
2001-08-02	0	0.560	0.550	0.560	0.550	0.560	3,190,000	1,766,580	0.5538	2.456	2.412	2.456	2.412	2.456	727,310	2.4289	0.00%
2001-08-01	0	0.560	0.550	0.560	0.550	0.560	540,000	298,320	0.5524	2.456	2.412	2.456	2.412	2.456	123,118	2.4230	1.82%
2001-07-31	0	0.550	0.540	0.550	0.540	0.550	714,000	390,980	0.5476	2.412	2.368	2.412	2.368	2.412	162,790	2.4017	0.00%
2001-07-30	0	0.550	0.540	0.550	0.530	0.550	1,552,000	838,120	0.5400	2.412	2.368	2.412	2.325	2.412	353,851	2.3686	0.00%
2001-07-27	0	0.550	0.540	0.550	0.530	0.560	16,539,211	9,157,466	0.5537	2.412	2.368	2.412	2.325	2.456	3,770,887	2.4285	-3.51%
2001-07-26	0	0.570	0.560	0.570	0.560	0.580	1,070,000	603,200	0.5637	2.500	2.456	2.500	2.456	2.544	243,957	2.4726	0.00%
2001-07-24	0	0.570	0.560	0.570	0.560	0.570	2,510,182	1,420,793	0.5660	2.500	2.456	2.500	2.456	2.500	572,314	2.4825	-1.72%
2001-07-23	0	0.580	0.570	0.580	0.570	0.590	1,110,000	640,800	0.5773	2.544	2.500	2.544	2.500	2.588	253,076	2.5320	-1.69%
2001-07-20	0	0.590	0.580	0.590	0.570	0.600	11,093,092	6,417,030	0.5785	2.588	2.544	2.588	2.500	2.632	2,529,190	2.5372	1.72%
2001-07-19	0	0.580	0.580	0.590	0.570	0.650	25,009,102	14,829,735	0.5930	2.544	2.544	2.588	2.500	2.851	5,701,996	2.6008	-12.12%
2001-07-18	0	0.660	0.650	0.660	0.650	0.670	1,432,000	945,240	0.6601	2.895	2.851	2.895	2.851	2.939	326,491	2.8951	0.00%
2001-07-17	0	0.660	0.650	0.660	0.650	0.670	2,277,747	1,506,271	0.6613	2.895	2.851	2.895	2.851	2.939	519,319	2.9005	-1.49%
2001-07-16	0	0.670	0.670	0.680	0.660	0.680	3,464,000	2,314,900	0.6683	2.939	2.939	2.982	2.895	2.982	789,781	2.9311	1.52%
2001-07-13	0	0.660	0.650	0.660	0.650	0.670	460,000	303,900	0.6607	2.895	2.851	2.895	2.851	2.939	104,879	2.8976	0.00%
2001-07-12	0	0.660	0.650	0.660	0.660	0.660	948,454	625,961	0.6600	2.895	2.851	2.895	2.895	2.895	216,244	2.8947	0.00%
2001-07-11	0	0.660	0.650	0.660	0.650	0.660	816,000	532,400	0.6525	2.895	2.851	2.895	2.851	2.895	186,045	2.8617	0.00%
2001-07-10	0	0.660	0.650	0.660	0.650	0.660	470,000	306,100	0.6513	2.895	2.851	2.895	2.851	2.895	107,159	2.8565	0.00%
2001-07-09	0	0.660	0.650	0.660	0.640	0.660	2,800,000	1,819,600	0.6499	2.895	2.851	2.895	2.807	2.895	638,391	2.8503	-1.49%
2001-07-05	0	0.670	0.650	0.670	0.660	0.670	871,000	579,050	0.6648	2.939	2.851	2.939	2.895	2.939	198,585	2.9159	0.00%
2001-07-04	0	0.670	0.660	0.670	0.660	0.670	581,164	387,978	0.6676	2.939	2.895	2.939	2.895	2.939	132,504	2.9281	-1.47%
2001-07-03	0	0.680	0.660	0.680	0.660	0.680	1,154,270	764,718	0.6625	2.982	2.895	2.982	2.895	2.982	263,170	2.9058	1.49%
2001-06-29	0	0.670	0.660	0.670	0.660	0.670	760,000	507,380	0.6676	2.939	2.895	2.939	2.895	2.939	173,278	2.9281	0.00%
2001-06-28	0	0.670	0.660	0.670	0.660	0.670	734,000	490,680	0.6685	2.939	2.895	2.939	2.895	2.939	167,350	2.9321	-1.47%
2001-06-27	0	0.680	0.660	0.680	0.660	0.680	1,202,000	797,440	0.6634	2.982	2.895	2.982	2.895	2.982	274,052	2.9098	1.49%
2001-06-26	0	0.670	0.660	0.670	0.660	0.680	382,000	255,640	0.6692	2.939	2.895	2.939	2.895	2.982	87,095	2.9352	-1.47%
2001-06-22	0	0.680	0.660	0.680	0.660	0.680	442,000	295,760	0.6691	2.982	2.895	2.982	2.895	2.982	100,775	2.9349	0.00%
2001-06-21	0	0.680	0.670	0.680	0.670	0.680	608,000	407,800	0.6707	2.982	2.939	2.982	2.939	2.982	138,622	2.9418	1.49%
2001-06-20	0	0.670	0.660	0.670	0.670	0.680	497,454	333,521	0.6705	2.939	2.895	2.939	2.939	2.982	113,418	2.9406	-1.47%
2001-06-19	0	0.680	0.670	0.680	0.670	0.680	586,000	394,840	0.6738	2.982	2.939	2.982	2.939	2.982	133,606	2.9553	1.49%
2001-06-18	0	0.670	0.670	0.680	0.660	0.680	1,079,872	724,983	0.6714	2.939	2.939	2.982	2.895	2.982	246,207	2.9446	0.00%
2001-06-15	0	0.670	0.660	0.670	0.660	0.670	1,916,436	1,272,706	0.6641	2.939	2.895	2.939	2.895	2.939	436,941	2.9128	-2.90%
2001-06-14	0	0.690	0.670	0.680	0.670	0.700	2,279,490	1,547,604	0.6789	3.026	2.939	2.982	2.939	3.070	519,716	2.9778	-1.43%
2001-06-13	0	0.700	0.690	0.700	0.690	0.710	1,024,000	712,980	0.6963	3.070	3.026	3.070	3.026	3.114	233,469	3.0539	-1.41%
2001-06-12	0	0.710	0.690	0.710	0.690	0.710	1,158,451	809,949	0.6992	3.114	3.026	3.114	3.026	3.114	264,123	3.0666	0.00%
2001-06-11	0	0.710	0.700	0.710	0.700	0.710	1,482,000	1,038,280	0.7006	3.114	3.070	3.114	3.070	3.114	337,891	3.0728	0.00%
2001-06-08	0	0.710	0.700	0.710	0.700	0.710	2,196,000	1,548,600	0.7052	3.114	3.070	3.114	3.070	3.114	500,681	3.0930	0.00%
2001-06-07	0	0.710	0.690	0.710	0.700	0.710	1,651,088	1,156,798	0.7006	3.114	3.026	3.114	3.070	3.114	376,443	3.0730	0.00%
2001-06-06	0	0.710	0.690	0.710	0.700	0.720	3,054,000	2,150,700	0.7042	3.114	3.026	3.114	3.070	3.158	696,302	3.0887	0.00%
2001-06-05	0	0.710	0.700	0.710	0.690	0.710	2,240,880	1,569,481	0.7004	3.114	3.070	3.114	3.026	3.114	510,914	3.0719	1.43%
2001-06-04	0	0.700	0.700	0.710	0.690	0.700	2,384,970	1,669,131	0.6999	3.070	3.070	3.114	3.026	3.070	543,766	3.0696	0.00%
2001-06-01	0	0.700	0.690	0.700	0.690	0.710	2,309,000	1,611,640	0.6980	3.070	3.026	3.070	3.026	3.114	526,445	3.0614	0.00%
2001-05-31	0	0.700	0.690	0.700	0.680	0.700	3,329,000	2,297,140	0.6900	3.070	3.026	3.070	2.982	3.070	759,001	3.0265	-1.41%
2001-05-30	0	0.710	0.700	0.710	0.700	0.730	4,450,333	3,137,780	0.7051	3.114	3.070	3.114	3.070	3.202	1,014,662	3.0924	-2.74%
2001-05-29	0	0.730	0.720	0.740	0.670	0.730	17,063,435	12,098,635	0.7090	3.202	3.158	3.246	2.939	3.202	3,890,409	3.1099	5.80%
2001-05-28	0	0.690	0.680	0.690	0.680	0.700	6,318,000	4,356,720	0.6896	3.026	2.982	3.026	2.982	3.070	1,440,484	3.0245	0.00%
2001-05-25	0	0.690	0.680	0.690	0.680	0.690	5,253,761	3,611,967	0.6875	3.026	2.982	3.026	2.982	3.026	1,197,841	3.0154	0.00%
2001-05-24	0	0.690	0.680	0.690	0.680	0.700	6,744,000	4,678,880	0.6938	3.026	2.982	3.026	2.982	3.070	1,537,611	3.0430	0.00%
2001-05-23	0	0.690	0.680	0.690	0.680	0.690	4,224,802	2,878,942	0.6814	3.026	2.982	3.026	2.982	3.026	963,241	2.9888	0.00%
2001-05-22	0	0.690	0.680	0.690	0.680	0.710	4,856,123	3,373,546	0.6947	3.026	2.982	3.026	2.982	3.114	1,107,181	3.0470	-1.43%
2001-05-21	0	0.700	0.690	0.700	0.690	0.710	9,256,980	6,438,870	0.6956	3.070	3.026	3.070	3.026	3.114	2,110,562	3.0508	2.94%
2001-05-18	0	0.680	0.670	0.690	0.670	0.710	13,299,246	9,177,498	0.6901	2.982	2.939	3.026	2.939	3.114	3,032,186	3.0267	-1.45%
2001-05-17	0	0.690	0.690	0.700	0.650	0.690	28,622,718	19,112,726	0.6677	3.026	3.026	3.070	2.851	3.026	6,525,889	2.9288	7.81%
2001-05-16	0	0.640	0.630	0.640	0.620	0.640	9,499,390	6,008,321	0.6325	2.807	2.763	2.807	2.719	2.807	2,165,831	2.7741	1.59%
2001-05-15	0	0.630	0.620	0.630	0.610	0.630	7,866,000	4,898,080	0.6227	2.763	2.719	2.763	2.675	2.763	1,793,423	2.7311	3.28%
2001-05-14	0	0.610	0.600	0.610	0.600	0.610	3,530,000	2,133,800	0.6045	2.675	2.632	2.675	2.632	2.675	804,829	2.6512	0.00%
2001-05-11	0	0.610	0.600	0.610	0.590	0.610	1,544,705	925,088	0.5989	2.675	2.632	2.675	2.588	2.675	352,188	2.6267	0.00%
2001-05-10	0	0.610	0.600	0.610	0.600	0.610	1,291,181	775,460	0.6006	2.675	2.632	2.675	2.632	2.675	294,385	2.6342	0.00%
2001-05-09	0	0.610	0.590	0.610	0.590	0.610	1,846,000	1,105,920	0.5991	2.675	2.588	2.675	2.588	2.675	420,882	2.6276	0.00%
2001-05-08	0	0.610	0.590	0.610	0.600	0.610	1,460,000	876,740	0.6005	2.675	2.588	2.675	2.632	2.675	332,875	2.6338	0.00%
2001-05-07	0	0.610	0.600	0.610	0.590	0.610	3,148,363	1,893,360	0.6014	2.675	2.632	2.675	2.588	2.675	717,817	2.6377	1.67%
2001-05-04	0	0.600	0.590	0.600	0.590	0.600	1,274,275	754,911	0.5924	2.632	2.588	2.632	2.588	2.632	290,531	2.5984	0.00%
2001-05-03	0	0.600	0.590	0.600	0.600	0.610	1,340,000	804,700	0.6005	2.632	2.588	2.632	2.632	2.675	305,516	2.6339	-1.64%
2001-05-02	0	0.610	0.600	0.610	0.580	0.610	3,865,236	2,301,880	0.5955	2.675	2.632	2.675	2.544	2.675	881,261	2.6120	3.39%
2001-04-27	0	0.590	0.580	0.590	0.580	0.590	1,424,000	839,960	0.5899	2.588	2.544	2.588	2.544	2.588	324,667	2.5871	0.00%
2001-04-26	0	0.590	0.580	0.590	0.580	0.590	420,000	245,300	0.5840	2.588	2.544	2.588	2.544	2.588	95,759	2.5616	-1.67%
2001-04-25	0	0.600	0.580	0.600	0.580	0.600	2,369,875	1,397,713	0.5898	2.632	2.544	2.632	2.544	2.632	540,324	2.5868	1.69%
2001-04-24	0	0.590	0.580	0.590	0.570	0.600	5,540,439	3,220,717	0.5813	2.588	2.544	2.588	2.500	2.632	1,263,202	2.5496	0.00%
2001-04-23	0	0.590	0.580	0.590	0.570	0.590	1,444,000	832,620	0.5766	2.588	2.544	2.588	2.500	2.588	329,227	2.5290	0.00%
2001-04-20	0	0.590	0.570	0.590	0.580	0.590	1,052,000	611,660	0.5814	2.588	2.500	2.588	2.544	2.588	239,853	2.5501	-1.67%
2001-04-19	0	0.600	0.580	0.600	0.580	0.600	3,068,750	1,805,653	0.5884	2.632	2.544	2.632	2.544	2.632	699,665	2.5807	1.69%
2001-04-18	0	0.590	0.570	0.590	0.570	0.590	1,844,363	1,063,256	0.5765	2.588	2.500	2.588	2.500	2.588	420,509	2.5285	1.72%
2001-04-17	0	0.580	0.570	0.580	0.570	0.580	1,010,000	579,700	0.5740	2.544	2.500	2.544	2.500	2.544	230,277	2.5174	-1.69%
2001-04-12	0	0.590	0.570	0.590	0.570	0.590	540,000	313,800	0.5811	2.588	2.500	2.588	2.500	2.588	123,118	2.5488	-1.67%
2001-04-11	0	0.600	0.590	0.600	0.570	0.600	2,046,364	1,180,986	0.5771	2.632	2.588	2.632	2.500	2.632	466,564	2.5312	5.26%
2001-04-10	0	0.570	0.560	0.570	0.560	0.570	1,090,000	610,900	0.5605	2.500	2.456	2.500	2.456	2.500	248,517	2.4582	0.00%
2001-04-09	0	0.570	0.550	0.570	0.560	0.570	540,811	302,894	0.5601	2.500	2.412	2.500	2.456	2.500	123,303	2.4565	0.00%
2001-04-06	0	0.570	0.560	0.570	0.560	0.570	526,676	299,972	0.5696	2.500	2.456	2.500	2.456	2.500	120,080	2.4981	0.00%
2001-04-04	0	0.570	0.560	0.570	0.560	0.570	1,587,295	889,020	0.5601	2.500	2.456	2.500	2.456	2.500	361,898	2.4565	0.00%
2001-04-03	0	0.570	0.560	0.580	0.560	0.580	2,180,000	1,236,760	0.5673	2.500	2.456	2.544	2.456	2.544	497,033	2.4883	-1.72%
2001-04-02	0	0.580	0.560	0.580	0.560	0.580	1,610,000	918,300	0.5704	2.544	2.456	2.544	2.456	2.544	367,075	2.5017	0.00%
2001-03-30	0	0.580	0.560	0.580	0.560	0.580	3,470,000	1,960,500	0.5650	2.544	2.456	2.544	2.456	2.544	791,149	2.4780	0.00%
2001-03-29	0	0.580	0.570	0.580	0.560	0.580	1,734,000	983,880	0.5674	2.544	2.500	2.544	2.456	2.544	395,346	2.4887	0.00%
2001-03-28	0	0.580	0.570	0.580	0.570	0.580	704,000	404,020	0.5739	2.544	2.500	2.544	2.500	2.544	160,510	2.5171	0.00%
2001-03-27	0	0.580	0.570	0.580	0.570	0.580	606,000	347,220	0.5730	2.544	2.500	2.544	2.500	2.544	138,166	2.5131	0.00%
2001-03-26	0	0.580	0.570	0.580	0.570	0.580	623,920	356,338	0.5711	2.544	2.500	2.544	2.500	2.544	142,252	2.5050	0.00%
2001-03-23	0	0.580	0.570	0.580	0.560	0.580	1,946,333	1,110,033	0.5703	2.544	2.500	2.544	2.456	2.544	443,758	2.5014	0.00%
2001-03-22	0	0.580	0.570	0.580	0.570	0.580	1,372,000	785,360	0.5724	2.544	2.500	2.544	2.500	2.544	312,812	2.5106	-1.69%
2001-03-21	0	0.590	0.570	0.590	0.570	0.590	1,210,000	698,960	0.5777	2.588	2.500	2.588	2.500	2.588	275,876	2.5336	0.00%
2001-03-20	0	0.590	0.570	0.590	0.570	0.590	1,646,182	954,575	0.5799	2.588	2.500	2.588	2.500	2.588	375,324	2.5433	0.00%
2001-03-19	0	0.590	0.580	0.590	0.580	0.590	697,713	404,608	0.5799	2.588	2.544	2.588	2.544	2.588	159,076	2.5435	0.00%
2001-03-16	0	0.590	0.580	0.590	0.580	0.600	1,261,779	733,101	0.5810	2.588	2.544	2.588	2.544	2.632	287,682	2.5483	-1.67%
2001-03-15	0	0.600	0.580	0.600	0.570	0.600	7,584,000	4,410,860	0.5816	2.632	2.544	2.632	2.500	2.632	1,729,128	2.5509	0.00%
2001-03-14	0	0.600	0.590	0.600	0.590	0.600	1,384,000	824,360	0.5956	2.632	2.588	2.632	2.588	2.632	315,548	2.6125	0.00%
2001-03-13	0	0.600	0.590	0.600	0.580	0.600	4,101,800	2,422,690	0.5906	2.632	2.588	2.632	2.544	2.632	935,197	2.5906	-3.23%
2001-03-12	0	0.620	0.600	0.620	0.600	0.620	2,510,000	1,523,100	0.6068	2.719	2.632	2.719	2.632	2.719	572,272	2.6615	0.00%
2001-03-09	0	0.620	0.610	0.620	0.610	0.620	600,000	369,600	0.6160	2.719	2.675	2.719	2.675	2.719	136,798	2.7018	-1.59%
2001-03-08	0	0.630	0.610	0.630	0.610	0.630	802,000	498,000	0.6209	2.763	2.675	2.763	2.675	2.763	182,853	2.7235	1.61%
2001-03-07	0	0.620	0.610	0.620	0.610	0.630	320,000	198,400	0.6200	2.719	2.675	2.719	2.675	2.763	72,959	2.7193	-1.59%
2001-03-06	0	0.630	0.610	0.630	0.620	0.630	510,000	318,400	0.6243	2.763	2.675	2.763	2.719	2.763	116,278	2.7383	0.00%
2001-03-05	0	0.630	0.610	0.630	0.610	0.630	831,704	517,154	0.6218	2.763	2.675	2.763	2.675	2.763	189,626	2.7272	0.00%
2001-03-02	0	0.630	0.610	0.630	0.610	0.630	1,832,000	1,130,120	0.6169	2.763	2.675	2.763	2.675	2.763	417,690	2.7056	0.00%
2001-03-01	0	0.630	0.610	0.630	0.610	0.630	2,464,000	1,522,080	0.6177	2.763	2.675	2.763	2.675	2.763	561,784	2.7094	0.00%
2001-02-28	0	0.630	0.620	0.630	0.610	0.630	1,570,000	967,200	0.6161	2.763	2.719	2.763	2.675	2.763	357,955	2.7020	0.00%
2001-02-27	0	0.630	0.610	0.630	0.610	0.630	1,265,000	779,050	0.6158	2.763	2.675	2.763	2.675	2.763	288,416	2.7011	0.00%
2001-02-26	0	0.630	0.620	0.630	0.620	0.630	678,000	424,860	0.6266	2.763	2.719	2.763	2.719	2.763	154,582	2.7484	0.00%
2001-02-23	0	0.630	0.620	0.630	0.620	0.630	1,726,000	1,083,380	0.6277	2.763	2.719	2.763	2.719	2.763	393,523	2.7530	0.00%
2001-02-22	0	0.630	0.620	0.630	0.620	0.630	638,000	397,980	0.6238	2.763	2.719	2.763	2.719	2.763	145,462	2.7360	-1.56%
2001-02-21	0	0.640	0.630	0.640	0.620	0.640	3,060,000	1,909,200	0.6239	2.807	2.763	2.807	2.719	2.807	697,670	2.7365	0.00%
2001-02-20	0	0.640	0.620	0.640	0.620	0.640	1,452,000	914,340	0.6297	2.807	2.719	2.807	2.719	2.807	331,051	2.7619	0.00%
2001-02-19	0	0.640	0.630	0.640	0.600	0.650	970,000	613,400	0.6324	2.807	2.763	2.807	2.632	2.851	221,157	2.7736	-1.54%
2001-02-16	0	0.650	0.640	0.650	0.640	0.650	740,000	475,300	0.6423	2.851	2.807	2.851	2.807	2.851	168,718	2.8171	-1.52%
2001-02-15	0	0.660	0.640	0.660	0.640	0.660	3,373,734	2,187,317	0.6483	2.895	2.807	2.895	2.807	2.895	769,201	2.8436	1.54%
2001-02-14	0	0.650	0.640	0.650	0.640	0.660	7,671,009	4,970,415	0.6479	2.851	2.807	2.851	2.807	2.895	1,748,966	2.8419	0.00%
2001-02-13	0	0.650	0.640	0.650	0.640	0.650	6,899,857	4,467,396	0.6475	2.851	2.807	2.851	2.807	2.851	1,573,145	2.8398	0.00%
2001-02-12	0	0.650	0.640	0.650	0.630	0.650	3,800,000	2,418,280	0.6364	2.851	2.807	2.851	2.763	2.851	866,388	2.7912	-1.52%
2001-02-09	0	0.660	0.650	0.660	0.620	0.660	14,515,006	9,154,004	0.6307	2.895	2.851	2.895	2.719	2.895	3,309,375	2.7661	4.76%
2001-02-08	0	0.630	0.620	0.630	0.610	0.630	1,944,564	1,206,201	0.6203	2.763	2.719	2.763	2.675	2.763	443,354	2.7206	0.00%
2001-02-07	0	0.630	0.610	0.630	0.620	0.630	1,182,000	733,040	0.6202	2.763	2.675	2.763	2.719	2.763	269,492	2.7201	0.00%
2001-02-06	0	0.630	0.610	0.630	0.610	0.630	2,230,000	1,384,060	0.6207	2.763	2.675	2.763	2.675	2.763	508,433	2.7222	1.61%
2001-02-05	0	0.620	0.610	0.620	0.620	0.620	629,000	389,910	0.6199	2.719	2.675	2.719	2.719	2.719	143,410	2.7188	-1.59%
2001-02-02	0	0.630	0.620	0.630	0.620	0.630	1,960,000	1,217,480	0.6212	2.763	2.719	2.763	2.719	2.763	446,874	2.7244	0.00%
2001-02-01	0	0.630	0.620	0.630	0.610	0.630	4,381,918	2,707,634	0.6179	2.763	2.719	2.763	2.675	2.763	999,063	2.7102	0.00%
2001-01-31	0	0.630	0.610	0.630	0.620	0.640	6,356,000	3,959,820	0.6230	2.763	2.675	2.763	2.719	2.807	1,449,148	2.7325	0.00%
2001-01-30	0	0.630	0.620	0.630	0.610	0.640	19,834,000	12,110,440	0.6106	2.763	2.719	2.763	2.675	2.807	4,522,089	2.6781	1.61%
2001-01-29	0	0.620	0.610	0.620	0.610	0.620	1,234,000	753,800	0.6109	2.719	2.675	2.719	2.675	2.719	281,348	2.6792	0.00%
2001-01-23	0	0.620	0.610	0.620	0.600	0.620	2,200,000	1,342,400	0.6102	2.719	2.675	2.719	2.632	2.719	501,593	2.6763	1.64%
2001-01-22	0	0.610	0.600	0.610	0.600	0.610	940,000	572,700	0.6093	2.675	2.632	2.675	2.632	2.675	214,317	2.6722	0.00%
2001-01-19	0	0.610	0.590	0.610	0.600	0.610	660,000	396,260	0.6004	2.675	2.588	2.675	2.632	2.675	150,478	2.6333	1.67%
2001-01-18	0	0.600	0.590	0.600	0.590	0.600	430,000	255,700	0.5947	2.632	2.588	2.632	2.588	2.632	98,039	2.6082	0.00%
2001-01-17	0	0.600	0.580	0.600	0.580	0.600	1,616,000	953,740	0.5902	2.632	2.544	2.632	2.544	2.632	368,443	2.5886	0.00%
2001-01-16	0	0.600	0.590	0.600	0.590	0.600	490,000	291,600	0.5951	2.632	2.588	2.632	2.588	2.632	111,718	2.6101	0.00%
2001-01-15	0	0.600	0.590	0.600	0.590	0.600	654,000	389,160	0.5950	2.632	2.588	2.632	2.588	2.632	149,110	2.6099	0.00%
2001-01-12	0	0.600	0.590	0.600	0.600	0.600	570,963	342,539	0.5999	2.632	2.588	2.632	2.632	2.632	130,178	2.6313	0.00%
2001-01-11	0	0.600	0.580	0.600	0.590	0.600	1,914,000	1,139,160	0.5952	2.632	2.544	2.632	2.588	2.632	436,386	2.6104	0.67%
2001-01-10	0	0.620	0.610	0.620	0.610	0.620	1,460,000	891,500	0.6106	2.614	2.572	2.614	2.572	2.614	346,280	2.5745	0.00%
2001-01-09	0	0.620	0.610	0.620	0.610	0.620	2,980,262	1,813,184	0.6084	2.614	2.572	2.614	2.572	2.614	706,852	2.5652	0.00%
2001-01-08	0	0.620	0.610	0.620	0.600	0.640	3,287,000	2,006,430	0.6104	2.614	2.572	2.614	2.530	2.698	779,604	2.5737	0.00%
2001-01-05	0	0.620	0.610	0.630	0.620	0.630	1,100,852	682,686	0.6201	2.614	2.572	2.656	2.614	2.656	261,098	2.6147	-1.59%
2001-01-04	0	0.630	0.610	0.630	0.620	0.630	2,020,000	1,254,600	0.6211	2.656	2.572	2.656	2.614	2.656	479,099	2.6187	1.61%
2001-01-03	0	0.620	0.610	0.620	0.600	0.620	2,430,000	1,482,900	0.6102	2.614	2.572	2.614	2.530	2.614	576,342	2.5730	0.00%
2001-01-02	0	0.620	0.610	0.620	0.610	0.620	888,000	550,280	0.6197	2.614	2.572	2.614	2.572	2.614	210,614	2.6127	-1.59%
2000-12-29	0	0.630	0.610	0.620	0.610	0.640	2,704,600	1,681,070	0.6216	2.656	2.572	2.614	2.572	2.698	641,471	2.6206	0.00%
2000-12-28	0	0.630	0.620	0.630	0.600	0.630	11,298,000	6,826,840	0.6043	2.656	2.614	2.656	2.530	2.656	2,679,636	2.5477	3.28%
2000-12-27	0	0.610	0.600	0.610	0.590	0.610	2,301,610	1,383,966	0.6013	2.572	2.530	2.572	2.488	2.572	545,891	2.5352	1.67%
2000-12-22	0	0.600	0.590	0.600	0.580	0.600	1,871,350	1,095,643	0.5855	2.530	2.488	2.530	2.445	2.530	443,843	2.4685	0.00%
2000-12-21	0	0.600	0.580	0.600	0.580	0.600	2,850,000	1,679,060	0.5891	2.530	2.445	2.530	2.445	2.530	675,957	2.4840	-1.64%
2000-12-20	0	0.610	0.590	0.610	0.590	0.610	3,200,000	1,905,500	0.5955	2.572	2.488	2.572	2.488	2.572	758,969	2.5106	0.00%
2000-12-19	0	0.610	0.600	0.610	0.600	0.620	2,330,000	1,412,900	0.6064	2.572	2.530	2.572	2.530	2.614	552,624	2.5567	0.00%
2000-12-18	0	0.610	0.600	0.610	0.600	0.620	2,252,373	1,369,413	0.6080	2.572	2.530	2.572	2.530	2.614	534,213	2.5634	-1.61%
2000-12-15	0	0.620	0.600	0.620	0.600	0.620	3,020,000	1,836,000	0.6079	2.614	2.530	2.614	2.530	2.614	716,277	2.5633	-1.59%
2000-12-14	0	0.630	0.610	0.630	0.620	0.640	12,931,278	8,085,861	0.6253	2.656	2.572	2.656	2.614	2.698	3,067,013	2.6364	-1.56%
2000-12-13	0	0.640	0.630	0.640	0.620	0.640	5,492,000	3,447,200	0.6277	2.698	2.656	2.698	2.614	2.698	1,302,581	2.6464	1.59%
2000-12-12	0	0.630	0.620	0.630	0.610	0.640	6,092,000	3,799,260	0.6236	2.656	2.614	2.656	2.572	2.698	1,444,888	2.6294	-1.56%
2000-12-11	0	0.640	0.630	0.640	0.630	0.670	11,185,015	7,115,339	0.6361	2.698	2.656	2.698	2.656	2.825	2,652,838	2.6822	1.59%
2000-12-08	0	0.630	0.620	0.630	0.580	0.640	19,483,147	11,859,297	0.6087	2.656	2.614	2.656	2.445	2.698	4,620,972	2.5664	5.00%
2000-12-07	0	0.600	0.580	0.600	0.580	0.600	1,824,000	1,076,680	0.5903	2.530	2.445	2.530	2.445	2.530	432,612	2.4888	0.00%
2000-12-06	0	0.600	0.590	0.600	0.590	0.600	719,235	426,612	0.5931	2.530	2.488	2.530	2.488	2.530	170,587	2.5009	0.00%
2000-12-05	0	0.600	0.580	0.600	0.590	0.600	890,000	526,600	0.5917	2.530	2.445	2.530	2.488	2.530	211,088	2.4947	0.00%
2000-12-04	0	0.600	0.580	0.600	0.580	0.600	1,542,000	917,880	0.5953	2.530	2.445	2.530	2.445	2.530	365,728	2.5097	0.00%
2000-12-01	0	0.600	0.590	0.600	0.580	0.600	1,002,000	590,000	0.5888	2.530	2.488	2.530	2.445	2.530	237,652	2.4826	1.69%
2000-11-30	0	0.590	0.580	0.590	0.580	0.590	1,630,000	947,700	0.5814	2.488	2.445	2.488	2.445	2.488	386,600	2.4514	0.00%
2000-11-29	0	0.590	0.580	0.590	0.580	0.600	2,050,000	1,216,600	0.5935	2.488	2.445	2.488	2.445	2.530	486,215	2.5022	-1.67%
2000-11-28	0	0.600	0.590	0.600	0.590	0.600	400,000	238,100	0.5953	2.530	2.488	2.530	2.488	2.530	94,871	2.5097	-1.64%
2000-11-27	0	0.610	0.590	0.610	0.590	0.610	781,409	470,795	0.6025	2.572	2.488	2.572	2.488	2.572	185,333	2.5403	0.00%
2000-11-24	0	0.610	0.590	0.610	0.590	0.610	9,106,267	5,378,151	0.5906	2.572	2.488	2.572	2.488	2.572	2,159,805	2.4901	1.67%
2000-11-23	0	0.600	0.580	0.600	0.580	0.600	920,000	541,880	0.5890	2.530	2.445	2.530	2.445	2.530	218,204	2.4834	0.00%
2000-11-22	0	0.600	0.580	0.600	0.580	0.600	771,193	451,032	0.5848	2.530	2.445	2.530	2.445	2.530	182,910	2.4659	0.00%
2000-11-21	0	0.600	0.580	0.600	0.580	0.600	1,358,000	796,540	0.5866	2.530	2.445	2.530	2.445	2.530	322,088	2.4731	0.00%
2000-11-20	0	0.600	0.590	0.600	0.580	0.600	722,000	425,400	0.5892	2.530	2.488	2.530	2.445	2.530	171,242	2.4842	0.00%
2000-11-17	0	0.600	0.590	0.600	0.580	0.600	1,410,000	827,300	0.5867	2.530	2.488	2.530	2.445	2.530	334,421	2.4738	0.00%
2000-11-16	0	0.600	0.590	0.600	0.590	0.600	1,136,000	678,300	0.5971	2.530	2.488	2.530	2.488	2.530	269,434	2.5175	0.00%
2000-11-15	0	0.600	0.590	0.600	0.590	0.620	1,578,000	940,040	0.5957	2.530	2.488	2.530	2.488	2.614	374,267	2.5117	-1.64%
2000-11-14	0	0.610	0.590	0.610	0.580	0.610	1,346,614	807,951	0.6000	2.572	2.488	2.572	2.445	2.572	319,387	2.5297	1.67%
2000-11-13	0	0.600	0.590	0.600	0.580	0.610	3,675,757	2,153,759	0.5859	2.530	2.488	2.530	2.445	2.572	871,808	2.4705	-1.64%
2000-11-10	0	0.610	0.590	0.600	0.590	0.610	922,000	553,240	0.6000	2.572	2.488	2.530	2.488	2.572	218,678	2.5299	0.00%
2000-11-09	0	0.610	0.600	0.610	0.600	0.610	800,000	483,100	0.6039	2.572	2.530	2.572	2.530	2.572	189,742	2.5461	-1.61%
2000-11-08	0	0.620	0.610	0.620	0.600	0.620	4,354,000	2,662,080	0.6114	2.614	2.572	2.614	2.530	2.614	1,032,673	2.5779	0.00%
2000-11-07	0	0.620	0.600	0.620	0.600	0.620	894,393	544,784	0.6091	2.614	2.530	2.614	2.530	2.614	212,130	2.5682	0.00%
2000-11-06	0	0.620	0.600	0.620	0.600	0.620	2,997,278	1,827,103	0.6096	2.614	2.530	2.614	2.530	2.614	710,888	2.5702	1.64%
2000-11-03	0	0.610	0.590	0.610	0.590	0.610	1,086,666	651,268	0.5993	2.572	2.488	2.572	2.488	2.572	257,733	2.5269	0.00%
2000-11-02	0	0.610	0.600	0.610	0.600	0.610	530,000	321,100	0.6058	2.572	2.530	2.572	2.530	2.572	125,704	2.5544	-1.61%
2000-11-01	0	0.620	0.600	0.620	0.600	0.640	7,294,000	4,435,540	0.6081	2.614	2.530	2.614	2.530	2.698	1,729,976	2.5639	3.33%
2000-10-31	0	0.600	0.580	0.600	0.580	0.600	380,000	224,800	0.5916	2.530	2.445	2.530	2.445	2.530	90,128	2.4942	0.00%
2000-10-30	0	0.600	0.580	0.600	0.580	0.600	1,456,000	852,000	0.5852	2.530	2.445	2.530	2.445	2.530	345,331	2.4672	0.00%
2000-10-27	0	0.600	0.580	0.600	0.580	0.600	650,000	381,300	0.5866	2.530	2.445	2.530	2.445	2.530	154,166	2.4733	0.00%
2000-10-26	0	0.600	0.580	0.600	0.570	0.600	4,910,000	2,857,100	0.5819	2.530	2.445	2.530	2.403	2.530	1,164,543	2.4534	0.00%
2000-10-25	0	0.600	0.580	0.600	0.580	0.600	750,000	444,080	0.5921	2.530	2.445	2.530	2.445	2.530	177,883	2.4965	0.00%
2000-10-24	0	0.600	0.580	0.600	0.580	0.600	964,475	570,232	0.5912	2.530	2.445	2.530	2.445	2.530	228,752	2.4928	-1.64%
2000-10-23	0	0.610	0.590	0.610	0.600	0.610	354,000	212,800	0.6011	2.572	2.488	2.572	2.530	2.572	83,961	2.5345	0.00%
2000-10-20	0	0.610	0.590	0.610	0.590	0.630	2,076,000	1,245,540	0.6000	2.572	2.488	2.572	2.488	2.656	492,381	2.5296	3.39%
2000-10-19	0	0.590	0.570	0.590	0.540	0.590	4,058,000	2,285,240	0.5631	2.488	2.403	2.488	2.277	2.488	962,468	2.3744	3.51%
2000-10-18	0	0.570	0.560	0.570	0.560	0.590	1,693,190	955,531	0.5643	2.403	2.361	2.403	2.361	2.488	401,587	2.3794	-5.00%
2000-10-17	0	0.600	0.580	0.600	0.590	0.600	350,990	207,125	0.5901	2.530	2.445	2.530	2.488	2.530	83,247	2.4881	-1.64%
2000-10-16	0	0.610	0.590	0.610	0.590	0.610	3,093,311	1,867,621	0.6038	2.572	2.488	2.572	2.488	2.572	733,665	2.5456	1.67%
2000-10-13	0	0.600	0.580	0.600	0.570	0.600	2,489,000	1,450,660	0.5828	2.530	2.445	2.530	2.403	2.530	590,336	2.4573	-3.23%
2000-10-12	0	0.620	0.600	0.620	0.590	0.620	2,016,000	1,217,940	0.6041	2.614	2.530	2.614	2.488	2.614	478,151	2.5472	1.64%
2000-10-11	0	0.610	0.590	0.610	0.600	0.610	1,700,000	1,028,100	0.6048	2.572	2.488	2.572	2.530	2.572	403,202	2.5498	-3.17%
2000-10-10	0	0.630	0.610	0.630	0.610	0.630	550,000	337,220	0.6131	2.656	2.572	2.656	2.572	2.656	130,448	2.5851	1.61%
2000-10-09	0	0.620	0.600	0.620	0.610	0.630	1,280,000	782,700	0.6115	2.614	2.530	2.614	2.572	2.656	303,588	2.5782	-3.12%
2000-10-05	0	0.640	0.630	0.640	0.600	0.670	9,340,000	5,824,940	0.6237	2.698	2.656	2.698	2.530	2.825	2,215,242	2.6295	3.23%
2000-10-04	0	0.620	0.600	0.620	0.610	0.620	570,000	347,900	0.6104	2.614	2.530	2.614	2.572	2.614	135,191	2.5734	0.00%
2000-10-03	0	0.620	0.600	0.620	0.600	0.620	2,732,000	1,645,300	0.6022	2.614	2.530	2.614	2.530	2.614	647,970	2.5392	0.00%
2000-09-29	0	0.620	0.600	0.620	0.600	0.620	926,000	564,060	0.6091	2.614	2.530	2.614	2.530	2.614	219,627	2.5683	1.64%
2000-09-28	0	0.610	0.590	0.610	0.590	0.610	816,000	487,900	0.5979	2.572	2.488	2.572	2.488	2.572	193,537	2.5210	0.00%
2000-09-27	0	0.610	0.600	0.610	0.600	0.610	2,060,000	1,245,600	0.6047	2.572	2.530	2.572	2.530	2.572	488,586	2.5494	-1.61%
2000-09-26	0	0.620	0.610	0.620	0.610	0.620	970,000	593,620	0.6120	2.614	2.572	2.614	2.572	2.614	230,063	2.5803	-3.12%
2000-09-25	0	0.640	0.620	0.640	0.610	0.640	6,577,000	4,110,650	0.6250	2.698	2.614	2.698	2.572	2.698	1,559,919	2.6352	4.92%
2000-09-22	0	0.610	0.590	0.610	0.590	0.610	3,899,350	2,337,010	0.5993	2.572	2.488	2.572	2.488	2.572	924,840	2.5269	-1.61%
2000-09-21	0	0.620	0.610	0.620	0.610	0.620	836,000	515,160	0.6162	2.614	2.572	2.614	2.572	2.614	198,281	2.5981	-3.12%
2000-09-20	0	0.640	0.620	0.640	0.620	0.640	4,802,000	3,014,160	0.6277	2.698	2.614	2.698	2.614	2.698	1,138,928	2.6465	0.00%
2000-09-19	0	0.640	0.630	0.640	0.610	0.640	4,644,700	2,894,606	0.6232	2.698	2.656	2.698	2.572	2.698	1,101,620	2.6276	1.59%
2000-09-18	0	0.630	0.610	0.630	0.610	0.630	4,734,684	2,918,034	0.6163	2.656	2.572	2.656	2.572	2.656	1,122,962	2.5985	-1.56%
2000-09-15	0	0.640	0.630	0.640	0.620	0.640	2,896,000	1,826,380	0.6307	2.698	2.656	2.698	2.614	2.698	686,867	2.6590	1.59%
2000-09-14	0	0.630	0.620	0.630	0.620	0.640	1,586,678	999,373	0.6299	2.656	2.614	2.656	2.614	2.698	376,325	2.6556	-1.56%
2000-09-12	0	0.640	0.620	0.640	0.620	0.640	1,929,000	1,209,320	0.6269	2.698	2.614	2.698	2.614	2.698	457,516	2.6432	0.00%
2000-09-11	0	0.640	0.620	0.640	0.630	0.640	1,528,000	966,140	0.6323	2.698	2.614	2.698	2.656	2.698	362,408	2.6659	-1.54%
2000-09-08	0	0.650	0.640	0.650	0.640	0.650	836,666	539,333	0.6446	2.741	2.698	2.741	2.698	2.741	198,439	2.7179	-1.52%
2000-09-07	0	0.660	0.640	0.650	0.650	0.660	6,250,000	4,072,400	0.6516	2.783	2.698	2.741	2.741	2.783	1,482,362	2.7472	0.00%
2000-09-06	0	0.660	0.650	0.660	0.650	0.670	5,800,000	3,814,020	0.6576	2.783	2.741	2.783	2.741	2.825	1,375,632	2.7726	0.00%
2000-09-05	0	0.660	0.650	0.660	0.650	0.660	858,000	563,820	0.6571	2.783	2.741	2.783	2.741	2.783	203,499	2.7706	0.00%
2000-09-04	0	0.660	0.650	0.660	0.650	0.670	933,000	615,140	0.6593	2.783	2.741	2.783	2.741	2.825	221,287	2.7798	-1.49%
2000-09-01	0	0.670	0.660	0.670	0.650	0.680	3,856,000	2,549,260	0.6611	2.825	2.783	2.825	2.741	2.867	914,558	2.7874	-1.47%
2000-08-31	0	0.680	0.670	0.680	0.640	0.680	4,812,000	3,168,000	0.6584	2.867	2.825	2.867	2.698	2.867	1,141,300	2.7758	3.03%
2000-08-30	0	0.660	0.640	0.660	0.640	0.660	1,588,000	1,038,640	0.6541	2.783	2.698	2.783	2.698	2.783	376,638	2.7577	0.00%
2000-08-29	0	0.660	0.650	0.660	0.640	0.660	2,267,141	1,470,985	0.6488	2.783	2.741	2.783	2.698	2.783	537,716	2.7356	1.54%
2000-08-28	0	0.650	0.640	0.650	0.640	0.650	990,000	640,400	0.6469	2.741	2.698	2.741	2.698	2.741	234,806	2.7274	-1.52%
2000-08-25	0	0.660	0.640	0.660	0.640	0.660	1,114,000	723,340	0.6493	2.783	2.698	2.783	2.698	2.783	264,216	2.7377	0.00%
2000-08-24	0	0.660	0.640	0.660	0.640	0.660	954,000	617,440	0.6472	2.783	2.698	2.783	2.698	2.783	226,268	2.7288	0.00%
2000-08-23	0	0.660	0.650	0.660	0.640	0.670	3,812,000	2,488,160	0.6527	2.783	2.741	2.783	2.698	2.825	904,122	2.7520	0.92%
2000-08-22	0	0.680	0.660	0.680	0.660	0.680	3,999,000	2,680,950	0.6704	2.757	2.676	2.757	2.676	2.757	986,181	2.7185	0.00%
2000-08-21	0	0.680	0.660	0.680	0.660	0.680	2,680,000	1,795,940	0.6701	2.757	2.676	2.757	2.676	2.757	660,907	2.7174	0.00%
2000-08-18	0	0.680	0.670	0.680	0.670	0.680	3,056,000	2,069,360	0.6771	2.757	2.717	2.757	2.717	2.757	753,631	2.7459	0.00%
2000-08-17	0	0.680	0.670	0.680	0.670	0.690	2,372,750	1,610,825	0.6789	2.757	2.717	2.757	2.717	2.798	585,137	2.7529	-1.45%
2000-08-16	0	0.690	0.670	0.690	0.660	0.690	10,286,000	6,895,660	0.6704	2.798	2.717	2.798	2.676	2.798	2,536,599	2.7185	2.99%
2000-08-15	0	0.670	0.660	0.670	0.660	0.670	1,474,000	984,300	0.6678	2.717	2.676	2.717	2.676	2.717	363,499	2.7079	0.00%
2000-08-14	0	0.670	0.660	0.670	0.660	0.680	1,598,000	1,069,760	0.6694	2.717	2.676	2.717	2.676	2.757	394,078	2.7146	-1.47%
2000-08-11	0	0.680	0.660	0.680	0.660	0.680	2,244,000	1,502,340	0.6695	2.757	2.676	2.757	2.676	2.757	553,386	2.7148	0.00%
2000-08-10	0	0.680	0.670	0.680	0.660	0.690	7,966,000	5,307,000	0.6662	2.757	2.717	2.757	2.676	2.798	1,964,471	2.7015	1.49%
2000-08-09	0	0.670	0.660	0.670	0.650	0.670	7,644,000	5,013,620	0.6559	2.717	2.676	2.717	2.636	2.717	1,885,064	2.6597	1.52%
2000-08-08	0	0.660	0.650	0.660	0.650	0.670	1,842,000	1,208,720	0.6562	2.676	2.636	2.676	2.636	2.717	454,250	2.6609	-1.49%
2000-08-07	0	0.670	0.660	0.670	0.660	0.670	2,043,568	1,349,976	0.6606	2.717	2.676	2.717	2.676	2.717	503,958	2.6787	0.00%
2000-08-04	0	0.670	0.660	0.670	0.650	0.670	3,389,415	2,234,977	0.6594	2.717	2.676	2.717	2.636	2.717	835,853	2.6739	0.00%
2000-08-03	0	0.670	0.650	0.670	0.650	0.670	2,534,000	1,673,340	0.6604	2.717	2.636	2.717	2.636	2.717	624,902	2.6778	0.00%
2000-08-02	0	0.670	0.660	0.670	0.660	0.680	3,041,500	2,019,955	0.6641	2.717	2.676	2.717	2.676	2.757	750,055	2.6931	-1.47%
2000-08-01	0	0.680	0.660	0.680	0.660	0.680	3,914,000	2,612,440	0.6675	2.757	2.676	2.757	2.676	2.757	965,220	2.7066	1.49%
2000-07-31	0	0.670	0.660	0.670	0.640	0.670	2,758,800	1,801,500	0.6530	2.717	2.676	2.717	2.595	2.717	680,339	2.6479	1.52%
2000-07-28	0	0.660	0.660	0.670	0.660	0.680	6,702,000	4,462,240	0.6658	2.676	2.676	2.717	2.676	2.757	1,652,760	2.6999	-4.35%
2000-07-27	0	0.690	0.680	0.690	0.680	0.690	1,744,015	1,193,530	0.6844	2.798	2.757	2.798	2.757	2.798	430,086	2.7751	-1.43%
2000-07-26	0	0.700	0.690	0.700	0.680	0.710	13,034,000	9,046,220	0.6940	2.839	2.798	2.839	2.757	2.879	3,214,275	2.8144	1.45%
2000-07-25	0	0.690	0.680	0.690	0.680	0.710	7,672,002	5,252,701	0.6847	2.798	2.757	2.798	2.757	2.879	1,891,969	2.7763	-2.82%
2000-07-24	0	0.710	0.700	0.710	0.700	0.730	12,086,000	8,563,880	0.7086	2.879	2.839	2.879	2.839	2.960	2,980,492	2.8733	-2.74%
2000-07-21	0	0.730	0.720	0.730	0.720	0.750	6,344,000	4,656,680	0.7340	2.960	2.920	2.960	2.920	3.041	1,564,475	2.9765	-1.35%
2000-07-20	0	0.740	0.720	0.740	0.720	0.740	8,076,000	5,912,920	0.7322	3.001	2.920	3.001	2.920	3.001	1,991,598	2.9689	0.00%
2000-07-19	0	0.740	0.730	0.740	0.720	0.740	9,857,333	7,184,026	0.7288	3.001	2.960	3.001	2.920	3.001	2,430,887	2.9553	1.37%
2000-07-18	0	0.730	0.720	0.730	0.710	0.740	5,438,000	3,954,300	0.7272	2.960	2.920	2.960	2.879	3.001	1,341,049	2.9487	-2.67%
2000-07-17	0	0.750	0.740	0.750	0.730	0.760	12,224,877	9,063,565	0.7414	3.041	3.001	3.041	2.960	3.082	3,014,740	3.0064	1.35%
2000-07-14	0	0.740	0.730	0.740	0.680	0.750	18,990,333	13,512,516	0.7115	3.001	2.960	3.001	2.757	3.041	4,683,149	2.8853	5.71%
2000-07-13	0	0.700	0.680	0.700	0.680	0.730	3,711,415	2,593,274	0.6987	2.839	2.757	2.839	2.757	2.960	915,261	2.8334	-1.41%
2000-07-12	0	0.710	0.710	0.720	0.650	0.740	27,150,000	18,603,000	0.6852	2.879	2.879	2.920	2.636	3.001	6,695,380	2.7785	4.41%
2000-07-11	0	0.680	0.670	0.680	0.670	0.700	7,384,294	4,994,968	0.6764	2.757	2.717	2.757	2.717	2.839	1,821,018	2.7430	-4.23%
2000-07-10	0	0.710	0.700	0.710	0.650	0.730	32,038,317	22,049,032	0.6882	2.879	2.839	2.879	2.636	2.960	7,900,873	2.7907	7.58%
2000-07-07	0	0.660	0.640	0.660	0.640	0.660	1,908,000	1,240,040	0.6499	2.676	2.595	2.676	2.595	2.676	470,526	2.6354	0.00%
2000-07-06	0	0.660	0.650	0.660	0.650	0.670	2,856,000	1,870,960	0.6551	2.676	2.636	2.676	2.636	2.717	704,310	2.6564	-1.49%
2000-07-05	0	0.670	0.650	0.670	0.660	0.670	876,000	579,260	0.6613	2.717	2.636	2.717	2.676	2.717	216,028	2.6814	0.00%
2000-07-04	0	0.670	0.660	0.670	0.650	0.670	1,586,000	1,046,120	0.6596	2.717	2.676	2.717	2.636	2.717	391,119	2.6747	0.00%
2000-07-03	0	0.670	0.660	0.670	0.660	0.670	1,180,000	783,280	0.6638	2.717	2.676	2.717	2.676	2.717	290,996	2.6917	0.00%
2000-06-30	0	0.670	0.660	0.670	0.650	0.680	2,650,681	1,757,389	0.6630	2.717	2.676	2.717	2.636	2.757	653,676	2.6885	0.00%
2000-06-29	0	0.670	0.660	0.670	0.660	0.670	4,596,000	3,042,960	0.6621	2.717	2.676	2.717	2.676	2.717	1,133,406	2.6848	-1.47%
2000-06-28	0	0.680	0.670	0.680	0.670	0.690	8,263,000	5,602,780	0.6781	2.757	2.717	2.757	2.717	2.798	2,037,714	2.7495	0.00%
2000-06-27	0	0.680	0.670	0.680	0.650	0.680	11,901,000	7,891,820	0.6631	2.757	2.717	2.757	2.636	2.757	2,934,870	2.6890	4.62%
2000-06-26	0	0.650	0.640	0.650	0.630	0.650	8,387,967	5,359,341	0.6389	2.636	2.595	2.636	2.555	2.636	2,068,531	2.5909	1.56%
2000-06-23	0	0.640	0.630	0.640	0.630	0.640	2,228,000	1,415,840	0.6355	2.595	2.555	2.595	2.555	2.595	549,440	2.5769	-1.54%
2000-06-22	0	0.650	0.640	0.650	0.640	0.650	4,624,000	2,986,820	0.6459	2.636	2.595	2.636	2.595	2.636	1,140,311	2.6193	-1.52%
2000-06-21	0	0.660	0.650	0.660	0.650	0.670	7,468,000	4,919,580	0.6588	2.676	2.636	2.676	2.636	2.717	1,841,661	2.6713	-1.49%
2000-06-20	0	0.670	0.660	0.670	0.640	0.710	24,432,748	16,370,710	0.6700	2.717	2.676	2.717	2.595	2.879	6,025,286	2.7170	-2.90%
2000-06-19	0	0.690	0.680	0.690	0.650	0.700	21,370,000	14,580,780	0.6823	2.798	2.757	2.798	2.636	2.839	5,269,991	2.7668	2.99%
2000-06-16	0	0.670	0.660	0.670	0.610	0.680	41,706,308	26,788,985	0.6423	2.717	2.676	2.717	2.474	2.757	10,285,067	2.6046	8.06%
2000-06-15	0	0.620	0.610	0.620	0.610	0.630	3,302,000	2,053,520	0.6219	2.514	2.474	2.514	2.474	2.555	814,296	2.5218	-1.59%
2000-06-14	0	0.630	0.610	0.630	0.600	0.630	16,406,173	9,963,419	0.6073	2.555	2.474	2.555	2.433	2.555	4,045,877	2.4626	1.61%
2000-06-13	0	0.620	0.600	0.610	0.610	0.620	872,000	532,020	0.6101	2.514	2.433	2.474	2.474	2.514	215,041	2.4740	0.00%
2000-06-12	0	0.620	0.610	0.620	0.610	0.620	1,386,775	856,180	0.6174	2.514	2.474	2.514	2.474	2.514	341,988	2.5035	0.00%
2000-06-09	0	0.620	0.600	0.610	0.610	0.620	1,472,000	898,880	0.6107	2.514	2.433	2.474	2.474	2.514	363,005	2.4762	0.00%
2000-06-08	0	0.620	0.610	0.620	0.610	0.630	1,748,000	1,078,060	0.6167	2.514	2.474	2.514	2.474	2.555	431,069	2.5009	-3.12%
2000-06-07	0	0.640	0.620	0.640	0.610	0.640	6,241,500	3,853,740	0.6174	2.595	2.514	2.595	2.474	2.595	1,539,198	2.5037	1.59%
2000-06-05	0	0.630	0.620	0.630	0.610	0.650	4,154,000	2,587,220	0.6228	2.555	2.514	2.555	2.474	2.636	1,024,405	2.5256	1.61%
2000-06-02	0	0.620	0.620	0.630	0.600	0.640	14,608,000	8,949,380	0.6126	2.514	2.514	2.555	2.433	2.595	3,602,435	2.4843	1.64%
2000-06-01	0	0.610	0.600	0.610	0.600	0.610	1,332,667	808,974	0.6070	2.474	2.433	2.474	2.433	2.474	328,645	2.4615	0.00%
2000-05-31	0	0.610	0.600	0.610	0.590	0.610	3,541,000	2,126,990	0.6007	2.474	2.433	2.474	2.392	2.474	873,235	2.4358	3.39%
2000-05-30	0	0.590	0.580	0.590	0.580	0.590	552,000	320,580	0.5808	2.392	2.352	2.392	2.352	2.392	136,127	2.3550	0.00%
2000-05-29	0	0.590	0.580	0.590	0.580	0.590	3,942,000	2,318,300	0.5881	2.392	2.352	2.392	2.352	2.392	972,125	2.3848	0.00%
2000-05-26	0	0.590	0.580	0.590	0.570	0.590	1,644,000	957,540	0.5824	2.392	2.352	2.392	2.311	2.392	405,422	2.3618	-1.67%
2000-05-25	0	0.600	0.580	0.600	0.580	0.600	1,698,000	997,020	0.5872	2.433	2.352	2.433	2.352	2.433	418,739	2.3810	0.00%
2000-05-24	0	0.600	0.590	0.600	0.590	0.600	1,810,751	1,073,038	0.5926	2.433	2.392	2.433	2.392	2.433	446,544	2.4030	-1.64%
2000-05-23	0	0.610	0.600	0.610	0.590	0.610	1,881,352	1,133,697	0.6026	2.474	2.433	2.474	2.392	2.474	463,955	2.4436	0.00%
2000-05-22	0	0.610	0.600	0.610	0.600	0.610	1,932,000	1,166,500	0.6038	2.474	2.433	2.474	2.433	2.474	476,445	2.4483	-1.61%
2000-05-19	0	0.620	0.610	0.620	0.600	0.620	8,638,200	5,231,210	0.6056	2.514	2.474	2.514	2.433	2.514	2,130,240	2.4557	3.33%
2000-05-18	0	0.600	0.590	0.600	0.590	0.610	1,450,000	868,900	0.5992	2.433	2.392	2.433	2.392	2.474	357,580	2.4299	-1.64%
2000-05-17	0	0.610	0.600	0.610	0.600	0.630	2,697,000	1,653,830	0.6132	2.474	2.433	2.474	2.433	2.555	665,099	2.4866	-1.61%
2000-05-16	0	0.620	0.600	0.620	0.600	0.630	11,048,064	6,744,117	0.6104	2.514	2.433	2.514	2.433	2.555	2,724,530	2.4753	1.64%
2000-05-15	0	0.610	0.590	0.610	0.590	0.610	448,670	268,562	0.5986	2.474	2.392	2.474	2.392	2.474	110,645	2.4272	0.00%
2000-05-12	0	0.610	0.600	0.610	0.580	0.610	1,651,307	987,827	0.5982	2.474	2.433	2.474	2.352	2.474	407,224	2.4258	1.67%
2000-05-10	0	0.600	0.590	0.600	0.590	0.600	799,672	472,626	0.5910	2.433	2.392	2.433	2.392	2.433	197,205	2.3966	-1.64%
2000-05-09	0	0.610	0.600	0.610	0.590	0.610	1,402,000	841,220	0.6000	2.474	2.433	2.474	2.392	2.474	345,743	2.4331	0.00%
2000-05-08	0	0.610	0.600	0.610	0.590	0.630	6,497,800	3,995,610	0.6149	2.474	2.433	2.474	2.392	2.555	1,602,403	2.4935	0.00%
2000-05-05	0	0.610	0.600	0.610	0.600	0.610	2,702,000	1,632,000	0.6040	2.474	2.433	2.474	2.433	2.474	666,332	2.4492	0.00%
2000-05-04	0	0.610	0.600	0.610	0.590	0.610	1,430,000	856,780	0.5991	2.474	2.433	2.474	2.392	2.474	352,648	2.4296	0.00%
2000-05-03	0	0.610	0.600	0.610	0.590	0.610	3,103,666	1,864,896	0.6009	2.474	2.433	2.474	2.392	2.474	765,386	2.4365	0.00%
2000-05-02	0	0.610	0.600	0.610	0.600	0.610	667,816	401,919	0.6018	2.474	2.433	2.474	2.433	2.474	164,688	2.4405	0.00%
2000-04-28	0	0.610	0.600	0.610	0.600	0.620	1,145,000	698,590	0.6101	2.474	2.433	2.474	2.433	2.514	282,365	2.4741	0.00%
2000-04-27	0	0.610	0.600	0.610	0.600	0.610	860,000	516,420	0.6005	2.474	2.433	2.474	2.433	2.474	212,082	2.4350	0.00%
2000-04-26	0	0.610	0.600	0.610	0.600	0.620	1,237,466	748,106	0.6045	2.474	2.433	2.474	2.433	2.514	305,168	2.4515	0.00%
2000-04-25	0	0.610	0.600	0.610	0.600	0.610	1,108,000	667,300	0.6023	2.474	2.433	2.474	2.433	2.474	273,241	2.4422	0.00%
2000-04-20	0	0.610	0.600	0.610	0.600	0.610	1,940,667	1,175,027	0.6055	2.474	2.433	2.474	2.433	2.474	478,582	2.4552	-1.61%
2000-04-19	0	0.620	0.600	0.620	0.600	0.630	5,154,000	3,205,980	0.6220	2.514	2.433	2.514	2.433	2.555	1,271,012	2.5224	0.00%
2000-04-18	0	0.620	0.610	0.620	0.610	0.630	3,728,000	2,317,640	0.6217	2.514	2.474	2.514	2.474	2.555	919,351	2.5210	0.00%
2000-04-17	0	0.620	0.600	0.620	0.600	0.620	4,650,969	2,810,959	0.6044	2.514	2.433	2.514	2.433	2.514	1,146,961	2.4508	-6.06%
2000-04-14	0	0.660	0.640	0.660	0.640	0.660	1,260,000	819,740	0.6506	2.676	2.595	2.676	2.595	2.676	310,725	2.6382	-1.49%
2000-04-13	0	0.670	0.650	0.670	0.650	0.670	1,182,000	781,500	0.6612	2.717	2.636	2.717	2.636	2.717	291,489	2.6811	-2.90%
2000-04-12	0	0.690	0.680	0.690	0.650	0.700	9,185,600	6,201,132	0.6751	2.798	2.757	2.798	2.636	2.839	2,265,233	2.7375	4.55%
2000-04-11	0	0.660	0.640	0.660	0.630	0.670	4,932,000	3,214,580	0.6518	2.676	2.595	2.676	2.555	2.717	1,216,266	2.6430	1.54%
2000-04-10	0	0.650	0.640	0.650	0.640	0.660	1,752,000	1,130,980	0.6455	2.636	2.595	2.636	2.595	2.676	432,055	2.6177	-1.52%
2000-04-07	0	0.660	0.650	0.660	0.640	0.660	3,078,466	2,009,313	0.6527	2.676	2.636	2.676	2.595	2.676	759,171	2.6467	3.13%
2000-04-06	0	0.640	0.630	0.640	0.630	0.640	5,685,119	3,586,478	0.6309	2.595	2.555	2.595	2.555	2.595	1,401,990	2.5581	0.00%
2000-04-05	0	0.640	0.620	0.640	0.620	0.640	7,530,689	4,711,873	0.6257	2.595	2.514	2.595	2.514	2.595	1,857,121	2.5372	-1.54%
2000-04-03	0	0.650	0.640	0.650	0.630	0.660	4,288,000	2,749,340	0.6412	2.636	2.595	2.636	2.555	2.676	1,057,451	2.6000	-1.52%
2000-03-31	0	0.660	0.640	0.660	0.640	0.660	3,016,000	1,960,180	0.6499	2.676	2.595	2.676	2.595	2.676	743,767	2.6355	0.00%
2000-03-30	0	0.660	0.650	0.670	0.640	0.670	8,173,666	5,303,240	0.6488	2.676	2.636	2.717	2.595	2.717	2,015,683	2.6310	0.00%
2000-03-29	0	0.660	0.650	0.660	0.640	0.660	7,871,235	5,134,221	0.6523	2.676	2.636	2.676	2.595	2.676	1,941,102	2.6450	-1.49%
2000-03-28	0	0.670	0.660	0.670	0.660	0.680	4,113,000	2,754,630	0.6697	2.717	2.676	2.717	2.676	2.757	1,014,295	2.7158	-2.90%
2000-03-27	0	0.690	0.670	0.690	0.670	0.690	2,739,000	1,847,620	0.6746	2.798	2.717	2.798	2.717	2.798	675,457	2.7354	1.47%
2000-03-24	0	0.680	0.670	0.680	0.660	0.680	3,176,000	2,128,520	0.6702	2.757	2.717	2.757	2.676	2.757	783,224	2.7176	0.00%
2000-03-23	0	0.680	0.670	0.680	0.650	0.680	7,857,000	5,206,980	0.6627	2.757	2.717	2.757	2.636	2.757	1,937,591	2.6873	1.49%
2000-03-22	0	0.670	0.660	0.670	0.660	0.670	2,274,000	1,504,640	0.6617	2.717	2.676	2.717	2.676	2.717	560,784	2.6831	-1.47%
2000-03-21	0	0.680	0.660	0.680	0.650	0.680	6,146,000	4,076,560	0.6633	2.757	2.676	2.757	2.636	2.757	1,515,647	2.6897	-1.45%
2000-03-20	0	0.690	0.670	0.690	0.660	0.690	2,376,000	1,603,160	0.6747	2.798	2.717	2.798	2.676	2.798	585,938	2.7361	0.00%
2000-03-17	0	0.690	0.680	0.690	0.670	0.700	2,864,400	1,948,748	0.6803	2.798	2.757	2.798	2.717	2.839	706,381	2.7588	0.00%
2000-03-16	0	0.690	0.680	0.690	0.670	0.690	2,594,132	1,759,783	0.6784	2.798	2.757	2.798	2.717	2.798	639,731	2.7508	0.00%
2000-03-15	0	0.690	0.680	0.690	0.680	0.690	2,855,000	1,942,790	0.6805	2.798	2.757	2.798	2.757	2.798	704,063	2.7594	-1.43%
2000-03-14	0	0.700	0.680	0.700	0.680	0.700	2,790,000	1,921,140	0.6886	2.839	2.757	2.839	2.757	2.839	688,033	2.7922	0.00%
2000-03-13	0	0.700	0.680	0.700	0.680	0.710	3,962,000	2,743,220	0.6924	2.839	2.757	2.839	2.757	2.879	977,057	2.8076	-1.41%
2000-03-10	0	0.710	0.690	0.710	0.690	0.710	4,808,647	3,376,361	0.7021	2.879	2.798	2.879	2.798	2.879	1,185,846	2.8472	1.43%
2000-03-09	0	0.700	0.690	0.700	0.700	0.710	3,257,861	2,284,391	0.7012	2.839	2.798	2.839	2.839	2.879	803,411	2.8434	-1.41%
2000-03-08	0	0.710	0.700	0.710	0.690	0.710	6,366,000	4,457,840	0.7003	2.879	2.839	2.879	2.798	2.879	1,569,900	2.8396	0.00%
2000-03-07	0	0.710	0.700	0.710	0.700	0.720	3,760,000	2,658,440	0.7070	2.879	2.839	2.879	2.839	2.920	927,242	2.8670	-1.39%
2000-03-06	0	0.720	0.710	0.720	0.700	0.740	4,674,000	3,338,080	0.7142	2.920	2.879	2.920	2.839	3.001	1,152,641	2.8960	0.00%
2000-03-03	0	0.720	0.710	0.730	0.710	0.750	11,146,000	8,106,620	0.7273	2.920	2.879	2.960	2.879	3.041	2,748,681	2.9493	-4.00%
2000-03-02	0	0.750	0.740	0.750	0.700	0.760	50,190,000	35,664,840	0.7106	3.041	3.001	3.041	2.839	3.082	12,377,205	2.8815	5.63%
2000-03-01	0	0.710	0.700	0.710	0.700	0.720	3,080,000	2,174,800	0.7061	2.879	2.839	2.879	2.839	2.920	759,550	2.8633	0.00%
2000-02-29	0	0.710	0.700	0.710	0.700	0.710	2,526,530	1,790,245	0.7086	2.879	2.839	2.879	2.839	2.879	623,060	2.8733	0.00%
2000-02-28	0	0.710	0.700	0.710	0.690	0.720	8,246,000	5,795,660	0.7028	2.879	2.839	2.879	2.798	2.920	2,033,521	2.8501	-2.74%
2000-02-25	0	0.730	0.730	0.740	0.710	0.740	9,282,000	6,691,540	0.7209	2.960	2.960	3.001	2.879	3.001	2,289,006	2.9233	-1.35%
2000-02-24	0	0.740	0.730	0.740	0.720	0.750	5,404,000	3,990,120	0.7384	3.001	2.960	3.001	2.920	3.041	1,332,664	2.9941	0.00%
2000-02-23	0	0.740	0.720	0.740	0.720	0.740	6,001,000	4,378,930	0.7297	3.001	2.920	3.001	2.920	3.001	1,479,889	2.9590	1.37%
2000-02-22	0	0.730	0.720	0.730	0.700	0.760	9,714,000	7,053,880	0.7262	2.960	2.920	2.960	2.839	3.082	2,395,540	2.9446	-3.95%
2000-02-21	0	0.760	0.750	0.760	0.740	0.840	13,954,000	10,937,260	0.7838	3.082	3.041	3.082	3.001	3.406	3,441,154	3.1784	-9.52%
2000-02-18	0	0.840	0.820	0.830	0.820	0.900	42,199,711	35,844,020	0.8494	3.406	3.325	3.366	3.325	3.650	10,406,744	3.4443	-4.55%
2000-02-17	0	0.880	0.870	0.880	0.870	0.940	105,301,418	95,463,212	0.9066	3.568	3.528	3.568	3.528	3.812	25,968,065	3.6762	1.15%
2000-02-16	0	0.870	0.870	0.880	0.710	0.880	57,449,250	45,355,773	0.7895	3.528	3.528	3.568	2.879	3.568	14,167,386	3.2014	22.54%
2000-02-15	0	0.710	0.700	0.710	0.700	0.710	2,478,000	1,749,000	0.7058	2.879	2.839	2.879	2.839	2.879	611,092	2.8621	0.00%
2000-02-14	0	0.710	0.700	0.720	0.700	0.720	3,483,796	2,463,437	0.7071	2.879	2.839	2.920	2.839	2.920	859,128	2.8674	-1.39%
2000-02-11	0	0.720	0.710	0.720	0.700	0.720	5,580,000	3,958,240	0.7094	2.920	2.879	2.920	2.839	2.920	1,376,067	2.8765	0.00%
2000-02-10	0	0.720	0.710	0.720	0.710	0.730	3,332,000	2,399,280	0.7201	2.920	2.879	2.920	2.879	2.960	821,694	2.9199	-1.37%
2000-02-09	0	0.730	0.720	0.730	0.720	0.740	7,090,000	5,155,180	0.7271	2.960	2.920	2.960	2.920	3.001	1,748,444	2.9484	-2.67%
2000-02-08	0	0.750	0.740	0.750	0.730	0.760	5,772,000	4,265,900	0.7391	3.041	3.001	3.041	2.960	3.082	1,423,416	2.9969	0.00%
2000-02-03	0	0.750	0.740	0.750	0.720	0.760	15,956,000	11,890,580	0.7452	3.041	3.001	3.041	2.920	3.082	3,934,861	3.0219	5.63%
2000-02-02	0	0.710	0.700	0.710	0.690	0.720	32,323,945	22,634,464	0.7002	2.879	2.839	2.879	2.798	2.920	7,971,311	2.8395	1.43%
2000-02-01	0	0.700	0.690	0.700	0.690	0.710	2,423,000	1,690,530	0.6977	2.839	2.798	2.839	2.798	2.879	597,529	2.8292	-1.41%
2000-01-31	0	0.710	0.690	0.710	0.680	0.710	2,624,538	1,812,978	0.6908	2.879	2.798	2.879	2.757	2.879	647,229	2.8011	0.00%
2000-01-28	0	0.710	0.690	0.710	0.700	0.720	5,948,000	4,191,660	0.7047	2.879	2.798	2.879	2.839	2.920	1,466,818	2.8577	-1.39%
2000-01-27	0	0.720	0.710	0.720	0.710	0.720	2,854,000	2,043,440	0.7160	2.920	2.879	2.920	2.879	2.920	703,816	2.9034	0.00%
2000-01-26	0	0.720	0.700	0.720	0.700	0.730	6,946,000	4,936,160	0.7106	2.920	2.839	2.920	2.839	2.960	1,712,932	2.8817	2.86%
2000-01-25	0	0.700	0.690	0.700	0.690	0.700	2,790,294	1,945,141	0.6971	2.839	2.798	2.839	2.798	2.839	688,106	2.8268	-1.41%
2000-01-24	0	0.710	0.700	0.710	0.690	0.710	2,512,000	1,761,640	0.7013	2.879	2.839	2.879	2.798	2.879	619,477	2.8438	0.00%
2000-01-21	0	0.710	0.690	0.710	0.690	0.710	3,510,839	2,441,145	0.6953	2.879	2.798	2.879	2.798	2.879	865,797	2.8195	0.00%
2000-01-20	0	0.710	0.700	0.720	0.700	0.720	3,462,000	2,445,780	0.7065	2.879	2.839	2.920	2.839	2.920	853,753	2.8647	-1.39%
2000-01-19	0	0.720	0.700	0.720	0.700	0.720	2,310,864	1,635,462	0.7077	2.920	2.839	2.920	2.839	2.920	569,875	2.8699	0.00%
2000-01-18	0	0.720	0.710	0.720	0.700	0.720	4,824,358	3,436,573	0.7123	2.920	2.879	2.920	2.839	2.920	1,189,720	2.8886	-1.37%
2000-01-17	0	0.730	0.720	0.730	0.720	0.750	3,501,000	2,565,680	0.7328	2.960	2.920	2.960	2.920	3.041	863,371	2.9717	-1.35%
2000-01-14	0	0.740	0.730	0.740	0.720	0.760	6,330,000	4,646,060	0.7340	3.001	2.960	3.001	2.920	3.082	1,561,022	2.9763	-1.33%
2000-01-13	0	0.750	0.740	0.760	0.740	0.800	21,520,000	16,339,140	0.7593	3.041	3.001	3.082	3.001	3.244	5,306,982	3.0788	1.63%
2000-01-12	0	0.760	0.740	0.760	0.710	0.770	17,568,970	13,065,029	0.7436	2.993	2.914	2.993	2.796	3.032	4,461,788	2.9282	4.11%
2000-01-11	0	0.730	0.720	0.730	0.720	0.730	2,270,941	1,650,621	0.7268	2.874	2.835	2.874	2.835	2.874	576,725	2.8621	0.00%
2000-01-10	0	0.730	0.720	0.730	0.720	0.730	2,733,000	1,969,640	0.7207	2.874	2.835	2.874	2.835	2.874	694,068	2.8378	1.39%
2000-01-07	0	0.720	0.710	0.720	0.700	0.720	4,085,235	2,877,103	0.7043	2.835	2.796	2.835	2.756	2.835	1,037,480	2.7732	2.86%
2000-01-06	0	0.700	0.690	0.700	0.680	0.710	5,358,647	3,716,541	0.6936	2.756	2.717	2.756	2.678	2.796	1,360,873	2.7310	-2.78%
2000-01-05	0	0.720	0.710	0.720	0.700	0.720	3,327,617	2,349,995	0.7062	2.835	2.796	2.835	2.756	2.835	845,076	2.7808	-2.70%
2000-01-04	0	0.740	0.730	0.740	0.730	0.740	2,507,500	1,832,000	0.7306	2.914	2.874	2.914	2.874	2.914	636,801	2.8769	0.00%
2000-01-03	0	0.740	0.740	0.750	0.730	0.750	3,167,264	2,345,842	0.7407	2.914	2.914	2.953	2.874	2.953	804,353	2.9164	-1.33%
1999-12-30	0	0.750	0.730	0.750	0.730	0.750	6,030,029	4,434,859	0.7355	2.953	2.874	2.953	2.874	2.953	1,531,377	2.8960	2.74%
1999-12-29	0	0.730	0.710	0.730	0.720	0.730	3,796,000	2,739,360	0.7216	2.874	2.796	2.874	2.835	2.874	964,026	2.8416	0.00%
1999-12-28	0	0.730	0.720	0.730	0.720	0.730	1,965,000	1,426,180	0.7258	2.874	2.835	2.874	2.835	2.874	499,028	2.8579	-1.35%
1999-12-24	0	0.740	0.730	0.740	0.720	0.740	5,110,000	3,720,700	0.7281	2.914	2.874	2.914	2.835	2.914	1,297,727	2.8671	0.00%
1999-12-23	0	0.740	0.720	0.740	0.720	0.740	3,604,483	2,622,433	0.7275	2.914	2.835	2.914	2.835	2.914	915,389	2.8648	0.00%
1999-12-22	0	0.740	0.720	0.740	0.720	0.740	18,196,000	13,132,840	0.7217	2.914	2.835	2.914	2.835	2.914	4,621,027	2.8420	0.00%
1999-12-21	0	0.740	0.730	0.740	0.730	0.750	1,659,823	1,224,280	0.7376	2.914	2.874	2.914	2.874	2.953	421,526	2.9044	-1.33%
1999-12-20	0	0.750	0.740	0.750	0.730	0.750	3,300,000	2,447,100	0.7415	2.953	2.914	2.953	2.874	2.953	838,063	2.9199	0.00%
1999-12-17	0	0.750	0.740	0.750	0.740	0.760	7,956,000	5,947,540	0.7476	2.953	2.914	2.953	2.914	2.993	2,020,493	2.9436	0.00%
1999-12-16	0	0.750	0.740	0.750	0.730	0.750	30,814,000	22,533,360	0.7313	2.953	2.914	2.953	2.874	2.953	7,825,475	2.8795	0.00%
1999-12-15	0	0.750	0.740	0.750	0.730	0.750	3,818,000	2,833,900	0.7422	2.953	2.914	2.953	2.874	2.953	969,613	2.9227	0.00%
1999-12-14	0	0.750	0.740	0.750	0.740	0.760	3,907,000	2,920,380	0.7475	2.953	2.914	2.953	2.914	2.993	992,216	2.9433	0.00%
1999-12-13	0	0.750	0.730	0.750	0.740	0.760	14,829,475	11,090,997	0.7479	2.953	2.874	2.953	2.914	2.993	3,766,070	2.9450	1.35%
1999-12-10	0	0.740	0.730	0.740	0.730	0.740	4,641,970	3,401,880	0.7329	2.914	2.874	2.914	2.874	2.914	1,178,867	2.8857	0.00%
1999-12-09	0	0.740	0.730	0.740	0.730	0.740	3,808,612	2,794,270	0.7337	2.914	2.874	2.914	2.874	2.914	967,229	2.8889	0.00%
1999-12-08	0	0.740	0.730	0.740	0.720	0.740	2,140,000	1,567,100	0.7323	2.914	2.874	2.914	2.835	2.914	543,471	2.8835	0.00%
1999-12-07	0	0.740	0.730	0.740	0.730	0.740	3,286,614	2,399,291	0.7300	2.914	2.874	2.914	2.874	2.914	834,663	2.8746	0.00%
1999-12-06	0	0.740	0.730	0.740	0.720	0.740	3,824,000	2,790,520	0.7297	2.914	2.874	2.914	2.835	2.914	971,137	2.8735	0.00%
1999-12-03	0	0.740	0.720	0.740	0.710	0.740	9,850,176	7,121,311	0.7230	2.914	2.835	2.914	2.796	2.914	2,501,535	2.8468	0.00%
1999-12-02	0	0.740	0.730	0.740	0.720	0.740	2,428,000	1,772,820	0.7302	2.914	2.874	2.914	2.835	2.914	616,611	2.8751	1.37%
1999-12-01	0	0.730	0.720	0.730	0.720	0.730	3,080,000	2,223,760	0.7220	2.874	2.835	2.874	2.835	2.874	782,192	2.8430	0.00%
1999-11-30	0	0.730	0.720	0.730	0.720	0.730	3,250,176	2,358,958	0.7258	2.874	2.835	2.874	2.835	2.874	825,410	2.8579	-1.35%
1999-11-29	0	0.740	0.730	0.740	0.720	0.740	2,748,000	2,002,240	0.7286	2.914	2.874	2.914	2.835	2.914	697,878	2.8690	0.00%
1999-11-26	0	0.740	0.730	0.740	0.720	0.740	2,250,258	1,648,413	0.7325	2.914	2.874	2.914	2.835	2.914	571,472	2.8845	0.00%
1999-11-25	0	0.740	0.730	0.740	0.720	0.740	2,132,176	1,556,280	0.7299	2.914	2.874	2.914	2.835	2.914	541,484	2.8741	0.00%
1999-11-24	0	0.740	0.730	0.740	0.720	0.740	2,490,000	1,817,500	0.7299	2.914	2.874	2.914	2.835	2.914	632,356	2.8742	0.00%
1999-11-23	0	0.740	0.730	0.740	0.730	0.740	1,624,000	1,193,120	0.7347	2.914	2.874	2.914	2.874	2.914	412,428	2.8929	-1.33%
1999-11-22	0	0.750	0.740	0.750	0.740	0.750	867,661	645,103	0.7435	2.953	2.914	2.953	2.914	2.953	220,350	2.9276	-1.32%
1999-11-19	0	0.760	0.750	0.760	0.740	0.760	5,634,861	4,192,574	0.7440	2.993	2.953	2.993	2.914	2.993	1,431,020	2.9298	1.33%
1999-11-18	0	0.750	0.740	0.750	0.740	0.760	3,970,000	2,955,100	0.7444	2.953	2.914	2.953	2.914	2.993	1,008,215	2.9310	-1.32%
1999-11-17	0	0.760	0.750	0.760	0.750	0.780	5,777,000	4,364,680	0.7555	2.993	2.953	2.993	2.953	3.071	1,467,118	2.9750	-2.56%
1999-11-16	0	0.780	0.770	0.780	0.770	0.790	56,152,000	43,764,700	0.7794	3.071	3.032	3.071	3.032	3.111	14,260,273	3.0690	0.00%
1999-11-15	0	0.780	0.770	0.780	0.750	0.780	9,317,516	7,174,871	0.7700	3.071	3.032	3.071	2.953	3.071	2,366,262	3.0322	2.63%
1999-11-12	0	0.760	0.750	0.760	0.740	0.770	5,811,652	4,385,056	0.7545	2.993	2.953	2.993	2.914	3.032	1,475,918	2.9711	0.00%
1999-11-11	0	0.760	0.750	0.760	0.730	0.760	3,420,000	2,553,460	0.7466	2.993	2.953	2.993	2.874	2.993	868,538	2.9400	1.33%
1999-11-10	0	0.750	0.730	0.750	0.720	0.760	18,401,755	13,574,329	0.7377	2.953	2.874	2.953	2.835	2.993	4,673,281	2.9047	2.74%
1999-11-09	0	0.730	0.720	0.730	0.720	0.740	2,206,580	1,601,269	0.7257	2.874	2.835	2.874	2.835	2.914	560,380	2.8575	1.39%
1999-11-08	0	0.720	0.710	0.720	0.710	0.720	1,492,000	1,065,580	0.7142	2.835	2.796	2.835	2.796	2.835	378,906	2.8123	0.00%
1999-11-05	0	0.720	0.710	0.720	0.710	0.720	2,522,000	1,812,040	0.7185	2.835	2.796	2.835	2.796	2.835	640,483	2.8292	-1.37%
1999-11-04	0	0.730	0.720	0.730	0.720	0.730	3,990,000	2,897,200	0.7261	2.874	2.835	2.874	2.835	2.874	1,013,294	2.8592	0.00%
1999-11-03	0	0.730	0.720	0.730	0.720	0.730	3,260,000	2,375,500	0.7287	2.874	2.835	2.874	2.835	2.874	827,904	2.8693	0.00%
1999-11-02	0	0.730	0.730	0.740	0.720	0.740	5,260,000	3,827,000	0.7276	2.874	2.874	2.914	2.835	2.914	1,335,821	2.8649	-1.35%
1999-11-01	0	0.740	0.730	0.740	0.730	0.750	864,000	638,280	0.7388	2.914	2.874	2.914	2.874	2.953	219,420	2.9089	0.00%
1999-10-29	0	0.740	0.740	0.750	0.730	0.750	2,681,742	1,983,085	0.7395	2.914	2.914	2.953	2.874	2.953	681,051	2.9118	0.00%
1999-10-28	0	0.740	0.730	0.740	0.720	0.740	2,672,912	1,952,751	0.7306	2.914	2.874	2.914	2.835	2.914	678,808	2.8767	0.00%
1999-10-27	0	0.740	0.720	0.740	0.730	0.740	3,134,000	2,295,540	0.7325	2.914	2.835	2.914	2.874	2.914	795,906	2.8842	0.00%
1999-10-26	0	0.740	0.730	0.740	0.730	0.750	2,530,000	1,863,100	0.7364	2.914	2.874	2.914	2.874	2.953	642,515	2.8997	-2.63%
1999-10-25	0	0.760	0.740	0.760	0.740	0.780	7,900,000	5,934,060	0.7511	2.993	2.914	2.993	2.914	3.071	2,006,271	2.9578	-1.30%
1999-10-22	0	0.770	0.760	0.770	0.730	0.780	86,289,147	63,216,461	0.7326	3.032	2.993	3.032	2.874	3.071	21,913,855	2.8848	5.48%
1999-10-21	0	0.730	0.720	0.730	0.700	0.730	6,743,152	4,817,009	0.7144	2.874	2.835	2.874	2.756	2.874	1,712,480	2.8129	2.82%
1999-10-20	0	0.710	0.700	0.710	0.690	0.710	4,792,000	3,356,780	0.7005	2.796	2.756	2.796	2.717	2.796	1,216,969	2.7583	1.43%
1999-10-19	0	0.700	0.680	0.690	0.680	0.700	11,446,000	7,895,540	0.6898	2.756	2.678	2.717	2.678	2.756	2,906,808	2.7162	-1.41%
1999-10-15	0	0.710	0.700	0.710	0.690	0.710	5,183,419	3,625,534	0.6994	2.796	2.756	2.796	2.717	2.796	1,316,373	2.7542	1.43%
1999-10-14	0	0.700	0.700	0.710	0.700	0.710	6,507,394	4,589,666	0.7053	2.756	2.756	2.796	2.756	2.796	1,652,607	2.7772	-2.78%
1999-10-13	0	0.720	0.710	0.720	0.690	0.720	27,692,071	19,336,706	0.6983	2.835	2.796	2.835	2.717	2.835	7,032,634	2.7496	-1.37%
1999-10-12	0	0.730	0.720	0.730	0.720	0.730	4,384,000	3,159,580	0.7207	2.874	2.835	2.874	2.835	2.874	1,113,354	2.8379	0.00%
1999-10-11	0	0.730	0.730	0.740	0.730	0.740	4,050,000	2,963,500	0.7317	2.874	2.874	2.914	2.874	2.914	1,028,532	2.8813	0.00%
1999-10-08	0	0.730	0.720	0.730	0.720	0.730	4,738,000	3,439,740	0.7260	2.874	2.835	2.874	2.835	2.874	1,203,255	2.8587	-1.35%
1999-10-07	0	0.740	0.730	0.740	0.720	0.740	3,372,000	2,461,960	0.7301	2.914	2.874	2.914	2.835	2.914	856,348	2.8750	1.37%
1999-10-06	0	0.730	0.720	0.730	0.720	0.730	4,270,111	3,104,273	0.7270	2.874	2.835	2.874	2.835	2.874	1,084,431	2.8626	0.00%
1999-10-05	0	0.730	0.720	0.730	0.720	0.730	9,904,450	7,133,697	0.7203	2.874	2.835	2.874	2.835	2.874	2,515,318	2.8361	0.00%
1999-10-04	0	0.730	0.720	0.730	0.720	0.740	6,384,000	4,634,920	0.7260	2.874	2.835	2.874	2.835	2.914	1,621,271	2.8588	-1.35%
1999-09-30	0	0.740	0.730	0.740	0.730	0.740	3,790,000	2,795,100	0.7375	2.914	2.874	2.914	2.874	2.914	962,502	2.9040	-1.33%
1999-09-29	0	0.750	0.740	0.750	0.730	0.750	2,640,000	1,957,040	0.7413	2.953	2.914	2.953	2.874	2.953	670,450	2.9190	0.00%
1999-09-28	0	0.750	0.740	0.750	0.740	0.750	4,282,000	3,204,460	0.7484	2.953	2.914	2.953	2.914	2.953	1,087,450	2.9468	1.35%
1999-09-27	0	0.740	0.730	0.740	0.730	0.740	10,387,000	7,653,940	0.7369	2.914	2.874	2.914	2.874	2.914	2,637,866	2.9016	1.37%
1999-09-24	0	0.730	0.720	0.730	0.710	0.730	10,154,000	7,300,200	0.7189	2.874	2.835	2.874	2.796	2.874	2,578,694	2.8310	0.00%
1999-09-23	0	0.730	0.730	0.740	0.730	0.750	7,302,000	5,401,560	0.7397	2.874	2.874	2.914	2.874	2.953	1,854,404	2.9128	-1.35%
1999-09-22	0	0.740	0.730	0.740	0.730	0.750	5,100,000	3,752,880	0.7359	2.914	2.874	2.914	2.874	2.953	1,295,188	2.8976	-1.33%
1999-09-21	0	0.750	0.740	0.750	0.740	0.770	10,754,000	8,077,420	0.7511	2.953	2.914	2.953	2.914	3.032	2,731,069	2.9576	-1.32%
1999-09-20	0	0.760	0.750	0.760	0.740	0.760	9,621,000	7,216,800	0.7501	2.993	2.953	2.993	2.914	2.993	2,443,334	2.9537	1.33%
1999-09-17	0	0.750	0.740	0.750	0.710	0.750	13,685,260	10,072,229	0.7360	2.953	2.914	2.953	2.796	2.953	3,475,487	2.8981	4.17%
1999-09-15	0	0.720	0.710	0.720	0.710	0.730	3,224,000	2,309,140	0.7162	2.835	2.796	2.835	2.796	2.874	818,762	2.8203	-1.37%
1999-09-14	0	0.730	0.710	0.730	0.710	0.730	3,100,000	2,231,440	0.7198	2.874	2.796	2.874	2.796	2.874	787,271	2.8344	0.00%
1999-09-13	0	0.730	0.720	0.730	0.720	0.740	3,836,000	2,776,600	0.7238	2.874	2.835	2.874	2.835	2.914	974,184	2.8502	0.00%
1999-09-10	0	0.730	0.720	0.730	0.720	0.750	6,008,750	4,382,965	0.7294	2.874	2.835	2.874	2.835	2.953	1,525,973	2.8722	-1.35%
1999-09-09	0	0.740	0.730	0.740	0.730	0.760	32,834,000	24,180,060	0.7364	2.914	2.874	2.914	2.874	2.993	8,338,471	2.8998	1.37%
1999-09-08	0	0.730	0.720	0.740	0.710	0.740	6,566,000	4,706,420	0.7168	2.874	2.835	2.914	2.796	2.914	1,667,491	2.8225	1.39%
1999-09-07	0	0.720	0.710	0.720	0.710	0.750	10,278,000	7,482,560	0.7280	2.835	2.796	2.835	2.796	2.953	2,610,185	2.8667	-4.00%
1999-09-06	0	0.750	0.750	0.760	0.720	0.770	23,030,000	17,273,060	0.7500	2.953	2.953	2.993	2.835	3.032	5,848,662	2.9533	4.17%
1999-09-03	0	0.720	0.710	0.720	0.700	0.730	5,248,000	3,728,400	0.7104	2.835	2.796	2.835	2.756	2.874	1,332,774	2.7975	-1.37%
1999-09-02	0	0.730	0.720	0.730	0.720	0.730	4,852,000	3,514,780	0.7244	2.874	2.835	2.874	2.835	2.874	1,232,206	2.8524	-1.35%
1999-09-01	0	0.740	0.730	0.740	0.730	0.740	6,921,710	5,097,548	0.7365	2.914	2.874	2.914	2.874	2.914	1,757,826	2.8999	0.00%
1999-08-31	0	0.740	0.730	0.740	0.720	0.740	9,942,000	7,259,510	0.7302	2.914	2.874	2.914	2.835	2.914	2,524,855	2.8752	1.37%
1999-08-30	0	0.730	0.730	0.740	0.720	0.740	9,990,000	7,305,160	0.7312	2.874	2.874	2.914	2.835	2.914	2,537,045	2.8794	1.39%
1999-08-27	0	0.720	0.710	0.720	0.720	0.740	3,311,000	2,400,100	0.7249	2.835	2.796	2.835	2.835	2.914	840,856	2.8544	-2.70%
1999-08-26	0	0.740	0.730	0.740	0.730	0.750	7,905,703	5,808,621	0.7347	2.914	2.874	2.914	2.874	2.953	2,007,720	2.8931	0.00%
1999-08-25	0	0.740	0.730	0.740	0.730	0.740	2,590,000	1,915,800	0.7397	2.914	2.874	2.914	2.874	2.914	657,752	2.9126	-1.33%
1999-08-24	0	0.750	0.740	0.750	0.720	0.750	2,956,000	2,167,780	0.7333	2.953	2.914	2.953	2.835	2.953	750,701	2.8877	0.00%
1999-08-23	0	0.750	0.730	0.750	0.730	0.760	1,470,000	1,095,300	0.7451	2.953	2.874	2.953	2.874	2.993	373,319	2.9340	-1.06%
1999-08-20	0	0.780	0.770	0.780	0.760	0.780	8,786,000	6,743,580	0.7675	2.985	2.946	2.985	2.908	2.985	2,296,039	2.9370	1.30%
1999-08-19	0	0.770	0.760	0.770	0.750	0.770	5,816,000	4,440,920	0.7636	2.946	2.908	2.946	2.870	2.946	1,519,891	2.9219	0.00%
1999-08-18	0	0.770	0.760	0.770	0.760	0.790	8,602,000	6,701,740	0.7791	2.946	2.908	2.946	2.908	3.023	2,247,954	2.9813	-1.28%
1999-08-17	0	0.780	0.770	0.780	0.770	0.800	4,818,000	3,753,060	0.7790	2.985	2.946	2.985	2.946	3.061	1,259,084	2.9808	-2.50%
1999-08-16	0	0.800	0.790	0.800	0.790	0.850	15,376,000	12,491,780	0.8124	3.061	3.023	3.061	3.023	3.253	4,018,198	3.1088	2.56%
1999-08-13	0	0.780	0.770	0.780	0.770	0.780	5,428,000	4,214,460	0.7764	2.985	2.946	2.985	2.946	2.985	1,418,495	2.9711	0.00%
1999-08-12	0	0.780	0.770	0.780	0.750	0.780	8,236,000	6,300,160	0.7650	2.985	2.946	2.985	2.870	2.985	2,152,308	2.9272	5.41%
1999-08-11	0	0.740	0.720	0.740	0.720	0.740	5,209,250	3,800,985	0.7297	2.832	2.755	2.832	2.755	2.832	1,361,329	2.7921	-1.33%
1999-08-10	0	0.750	0.730	0.750	0.730	0.770	5,886,000	4,408,320	0.7490	2.870	2.793	2.870	2.793	2.946	1,538,184	2.8659	-2.60%
1999-08-09	0	0.770	0.760	0.770	0.760	0.770	1,735,000	1,327,940	0.7654	2.946	2.908	2.946	2.908	2.946	453,406	2.9288	-1.28%
1999-08-06	0	0.780	0.780	0.790	0.770	0.790	3,406,000	2,656,380	0.7799	2.985	2.985	3.023	2.946	3.023	890,087	2.9844	-1.27%
1999-08-05	0	0.790	0.770	0.790	0.780	0.790	4,906,000	3,839,020	0.7825	3.023	2.946	3.023	2.985	3.023	1,282,081	2.9944	-1.25%
1999-08-04	0	0.800	0.790	0.800	0.800	0.800	4,060,000	3,248,000	0.8000	3.061	3.023	3.061	3.061	3.061	1,060,997	3.0613	0.00%
1999-08-03	0	0.800	0.790	0.800	0.790	0.810	2,834,000	2,267,280	0.8000	3.061	3.023	3.061	3.023	3.100	740,607	3.0614	-1.23%
1999-08-02	0	0.810	0.800	0.810	0.800	0.810	4,342,000	3,489,110	0.8036	3.100	3.061	3.100	3.061	3.100	1,134,692	3.0749	1.25%
1999-07-30	0	0.800	0.790	0.800	0.780	0.800	3,758,748	2,984,281	0.7940	3.061	3.023	3.061	2.985	3.061	982,271	3.0381	0.00%
1999-07-29	0	0.800	0.790	0.800	0.790	0.800	3,716,000	2,946,480	0.7929	3.061	3.023	3.061	3.023	3.061	971,099	3.0342	0.00%
1999-07-28	0	0.800	0.790	0.800	0.790	0.810	3,532,000	2,824,700	0.7997	3.061	3.023	3.061	3.023	3.100	923,015	3.0603	-1.23%
1999-07-27	0	0.810	0.800	0.810	0.790	0.810	3,302,000	2,652,600	0.8033	3.100	3.061	3.100	3.023	3.100	862,909	3.0740	1.25%
1999-07-26	0	0.800	0.790	0.800	0.790	0.820	6,938,000	5,559,980	0.8014	3.061	3.023	3.061	3.023	3.138	1,813,102	3.0666	-1.23%
1999-07-23	0	0.810	0.810	0.820	0.810	0.830	10,180,000	8,274,080	0.8128	3.100	3.100	3.138	3.100	3.176	2,660,332	3.1102	-3.57%
1999-07-22	0	0.840	0.830	0.840	0.820	0.850	17,033,000	14,179,840	0.8325	3.214	3.176	3.214	3.138	3.253	4,451,221	3.1856	-1.18%
1999-07-21	0	0.850	0.840	0.850	0.820	0.850	7,738,000	6,505,580	0.8407	3.253	3.214	3.253	3.138	3.253	2,022,166	3.2171	1.19%
1999-07-20	0	0.840	0.830	0.840	0.820	0.860	15,640,000	13,170,200	0.8421	3.214	3.176	3.214	3.138	3.291	4,087,189	3.2223	-1.18%
1999-07-19	0	0.850	0.840	0.850	0.830	0.860	7,162,000	6,076,740	0.8485	3.253	3.214	3.253	3.176	3.291	1,871,640	3.2467	-1.16%
1999-07-16	0	0.860	0.860	0.870	0.850	0.910	18,544,000	16,097,240	0.8681	3.291	3.291	3.329	3.253	3.482	4,846,089	3.3217	-4.44%
1999-07-15	0	0.900	0.890	0.900	0.860	0.920	42,548,110	38,134,934	0.8963	3.444	3.406	3.444	3.291	3.520	11,119,065	3.4297	3.45%
1999-07-14	0	0.870	0.860	0.870	0.840	0.870	20,452,000	17,457,320	0.8536	3.329	3.291	3.329	3.214	3.329	5,344,706	3.2663	1.16%
1999-07-13	0	0.860	0.850	0.860	0.820	0.860	22,536,000	19,010,540	0.8436	3.291	3.253	3.291	3.138	3.291	5,889,316	3.2280	3.61%
1999-07-12	0	0.830	0.810	0.830	0.810	0.830	8,640,000	7,066,700	0.8179	3.176	3.100	3.176	3.100	3.176	2,257,885	3.1298	1.22%
1999-07-09	0	0.820	0.810	0.820	0.800	0.820	5,652,000	4,586,260	0.8114	3.138	3.100	3.138	3.061	3.138	1,477,033	3.1050	0.00%
1999-07-08	0	0.820	0.810	0.820	0.810	0.820	8,270,000	6,770,600	0.8187	3.138	3.100	3.138	3.100	3.138	2,161,193	3.1328	0.00%
1999-07-07	0	0.820	0.810	0.820	0.810	0.830	7,260,886	5,928,402	0.8165	3.138	3.100	3.138	3.100	3.176	1,897,482	3.1244	-1.20%
1999-07-06	0	0.830	0.810	0.830	0.820	0.830	10,296,000	8,447,920	0.8205	3.176	3.100	3.176	3.138	3.176	2,690,646	3.1397	0.00%
1999-07-05	0	0.830	0.820	0.830	0.810	0.840	16,594,000	13,656,140	0.8230	3.176	3.138	3.176	3.100	3.214	4,336,497	3.1491	-1.19%
1999-07-02	0	0.840	0.820	0.840	0.820	0.850	16,150,000	13,512,960	0.8367	3.214	3.138	3.214	3.138	3.253	4,220,467	3.2018	1.20%
1999-06-30	0	0.830	0.820	0.830	0.820	0.840	6,678,000	5,544,380	0.8302	3.176	3.138	3.176	3.138	3.214	1,745,157	3.1770	0.00%
1999-06-29	0	0.830	0.820	0.830	0.820	0.840	6,406,625	5,295,328	0.8265	3.176	3.138	3.176	3.138	3.214	1,674,238	3.1628	-1.19%
1999-06-28	0	0.840	0.830	0.840	0.810	0.840	15,486,000	12,672,480	0.8183	3.214	3.176	3.214	3.100	3.214	4,046,945	3.1314	2.44%
1999-06-25	0	0.820	0.810	0.820	0.810	0.830	9,724,000	7,992,860	0.8220	3.138	3.100	3.138	3.100	3.176	2,541,166	3.1454	-2.38%
1999-06-24	0	0.840	0.830	0.840	0.830	0.870	13,746,000	11,564,880	0.8413	3.214	3.176	3.214	3.176	3.329	3,592,232	3.2194	-2.33%
1999-06-23	0	0.860	0.850	0.860	0.840	0.860	11,802,000	9,978,820	0.8455	3.291	3.253	3.291	3.214	3.291	3,084,208	3.2355	1.18%
1999-06-22	0	0.850	0.830	0.850	0.830	0.860	11,366,000	9,594,840	0.8442	3.253	3.176	3.253	3.176	3.291	2,970,268	3.2303	-1.16%
1999-06-21	0	0.860	0.850	0.860	0.840	0.860	12,140,000	10,317,480	0.8499	3.291	3.253	3.291	3.214	3.291	3,172,537	3.2521	1.18%
1999-06-17	0	0.850	0.840	0.850	0.840	0.880	10,378,000	8,920,320	0.8595	3.253	3.214	3.253	3.214	3.367	2,712,075	3.2891	-1.16%
1999-06-16	0	0.860	0.860	0.870	0.840	0.870	28,202,856	24,278,365	0.8608	3.291	3.291	3.329	3.214	3.329	7,370,231	3.2941	3.61%
1999-06-15	0	0.830	0.830	0.840	0.830	0.850	20,273,941	16,965,635	0.8368	3.176	3.176	3.214	3.176	3.253	5,298,174	3.2022	1.22%
1999-06-14	0	0.820	0.820	0.830	0.820	0.840	7,884,762	6,535,432	0.8289	3.138	3.138	3.176	3.138	3.214	2,060,519	3.1717	0.00%
1999-06-11	0	0.820	0.820	0.830	0.810	0.840	17,710,771	14,599,926	0.8244	3.138	3.138	3.176	3.100	3.214	4,628,342	3.1545	1.23%
1999-06-10	0	0.810	0.800	0.810	0.800	0.820	5,824,219	4,677,144	0.8031	3.100	3.061	3.100	3.061	3.138	1,522,039	3.0729	0.00%
1999-06-09	0	0.810	0.800	0.810	0.800	0.820	4,169,000	3,358,830	0.8057	3.100	3.061	3.100	3.061	3.138	1,089,482	3.0830	0.00%
1999-06-08	0	0.810	0.800	0.810	0.800	0.820	8,710,500	7,060,175	0.8105	3.100	3.061	3.100	3.061	3.138	2,276,308	3.1016	1.25%
1999-06-07	0	0.800	0.800	0.810	0.800	0.810	1,640,000	1,313,000	0.8006	3.061	3.061	3.100	3.061	3.100	428,580	3.0636	0.00%
1999-06-04	0	0.800	0.790	0.800	0.790	0.810	5,106,000	4,074,400	0.7980	3.061	3.023	3.061	3.023	3.100	1,334,347	3.0535	-1.23%
1999-06-03	0	0.810	0.800	0.810	0.790	0.810	5,152,000	4,123,180	0.8003	3.100	3.061	3.100	3.023	3.100	1,346,368	3.0624	0.00%
1999-06-02	0	0.810	0.800	0.810	0.790	0.830	11,512,000	9,326,380	0.8101	3.100	3.061	3.100	3.023	3.176	3,008,422	3.1001	1.25%
1999-06-01	0	0.800	0.790	0.800	0.780	0.800	2,423,578	1,918,868	0.7918	3.061	3.023	3.061	2.985	3.061	633,352	3.0297	1.27%
1999-05-31	0	0.790	0.780	0.790	0.780	0.800	2,175,500	1,719,780	0.7905	3.023	2.985	3.023	2.985	3.061	568,522	3.0250	0.00%
1999-05-28	0	0.790	0.780	0.790	0.780	0.800	7,408,500	5,850,970	0.7898	3.023	2.985	3.023	2.985	3.061	1,936,058	3.0221	-3.66%
1999-05-27	0	0.820	0.810	0.820	0.810	0.830	6,076,500	4,963,385	0.8168	3.138	3.100	3.138	3.100	3.176	1,587,967	3.1256	-1.20%
1999-05-26	0	0.830	0.820	0.830	0.810	0.840	7,930,000	6,561,970	0.8275	3.176	3.138	3.176	3.100	3.214	2,072,341	3.1665	1.22%
1999-05-25	0	0.820	0.820	0.830	0.820	0.850	11,560,665	9,689,159	0.8381	3.138	3.138	3.176	3.138	3.253	3,021,140	3.2071	-3.53%
1999-05-24	0	0.850	0.850	0.860	0.800	0.860	23,088,000	19,026,640	0.8241	3.253	3.253	3.291	3.061	3.291	6,033,569	3.1535	6.25%
1999-05-21	0	0.800	0.790	0.800	0.780	0.810	9,934,000	7,881,100	0.7933	3.061	3.023	3.061	2.985	3.100	2,596,045	3.0358	-1.23%
1999-05-20	0	0.810	0.800	0.810	0.800	0.830	6,259,000	5,074,560	0.8108	3.100	3.061	3.100	3.061	3.176	1,635,660	3.1025	-1.22%
1999-05-19	0	0.820	0.800	0.820	0.810	0.820	6,068,000	4,924,360	0.8115	3.138	3.061	3.138	3.100	3.138	1,585,746	3.1054	-1.20%
1999-05-18	0	0.830	0.820	0.830	0.800	0.840	9,182,000	7,592,920	0.8269	3.176	3.138	3.176	3.061	3.214	2,399,525	3.1643	2.47%
1999-05-17	0	0.810	0.800	0.810	0.800	0.820	3,252,000	2,624,200	0.8069	3.100	3.061	3.100	3.061	3.138	849,843	3.0879	-2.41%
1999-05-14	0	0.830	0.830	0.840	0.830	0.850	4,996,000	4,186,820	0.8380	3.176	3.176	3.214	3.176	3.253	1,305,601	3.2068	0.00%
1999-05-13	0	0.830	0.820	0.840	0.830	0.850	5,262,000	4,424,280	0.8408	3.176	3.138	3.214	3.176	3.253	1,375,114	3.2174	0.00%
1999-05-12	0	0.830	0.830	0.840	0.830	0.850	2,634,000	2,217,620	0.8419	3.176	3.176	3.214	3.176	3.253	688,341	3.2217	-3.49%
1999-05-11	0	0.860	0.850	0.860	0.830	0.870	6,524,000	5,531,700	0.8479	3.291	3.253	3.291	3.176	3.329	1,704,912	3.2446	2.38%
1999-05-10	0	0.840	0.830	0.840	0.830	0.880	13,824,000	11,630,040	0.8413	3.214	3.176	3.214	3.176	3.367	3,612,615	3.2193	-4.55%
1999-05-07	0	0.880	0.870	0.880	0.860	0.900	26,320,000	23,119,640	0.8784	3.367	3.329	3.367	3.291	3.444	6,878,186	3.3613	-2.22%
1999-05-06	0	0.900	0.900	0.910	0.870	0.940	31,879,000	28,944,410	0.9079	3.444	3.444	3.482	3.329	3.597	8,330,915	3.4743	1.12%
1999-05-05	0	0.890	0.890	0.900	0.880	0.940	19,666,000	17,794,940	0.9049	3.406	3.406	3.444	3.367	3.597	5,139,301	3.4625	-4.30%
1999-05-04	0	0.930	0.920	0.930	0.920	0.950	24,448,000	22,877,120	0.9357	3.559	3.520	3.559	3.520	3.635	6,388,977	3.5807	0.00%
1999-05-03	0	0.930	0.920	0.930	0.900	0.950	30,106,000	28,019,040	0.9307	3.559	3.520	3.559	3.444	3.635	7,867,578	3.5613	2.20%
1999-04-30	0	0.910	0.900	0.910	0.900	1.040	79,902,000	76,907,220	0.9625	3.482	3.444	3.482	3.444	3.980	20,880,729	3.6832	-9.00%
1999-04-29	0	1.000	0.990	1.000	0.820	1.040	160,501,814	151,928,843	0.9466	3.827	3.788	3.827	3.138	3.980	41,943,817	3.6222	21.95%
1999-04-28	0	0.820	0.800	0.820	0.800	0.850	12,069,398	9,950,169	0.8244	3.138	3.061	3.138	3.061	3.253	3,154,087	3.1547	-1.20%
1999-04-27	0	0.830	0.820	0.830	0.800	0.840	15,388,000	12,553,740	0.8158	3.176	3.138	3.176	3.061	3.214	4,021,334	3.1218	0.00%
1999-04-26	0	0.830	0.820	0.830	0.810	0.850	7,581,372	6,260,256	0.8257	3.176	3.138	3.176	3.100	3.253	1,981,234	3.1598	-1.19%
1999-04-23	0	0.840	0.830	0.840	0.830	0.880	27,962,164	23,587,868	0.8436	3.214	3.176	3.214	3.176	3.367	7,307,331	3.2280	1.20%
1999-04-22	0	0.830	0.810	0.830	0.800	0.840	18,007,900	14,721,326	0.8175	3.176	3.100	3.176	3.061	3.214	4,705,991	3.1282	2.47%
1999-04-21	0	0.810	0.800	0.810	0.800	0.820	8,980,000	7,260,740	0.8085	3.100	3.061	3.100	3.061	3.138	2,346,737	3.0940	0.00%
1999-04-20	0	0.810	0.800	0.810	0.800	0.830	6,452,000	5,233,900	0.8112	3.100	3.061	3.100	3.061	3.176	1,686,096	3.1042	-2.41%
1999-04-19	0	0.830	0.820	0.830	0.820	0.850	29,351,000	24,422,070	0.8321	3.176	3.138	3.176	3.138	3.253	7,670,274	3.1840	0.00%
1999-04-16	0	0.830	0.820	0.830	0.790	0.830	25,760,081	20,842,621	0.8091	3.176	3.138	3.176	3.023	3.176	6,731,862	3.0961	3.75%
1999-04-15	0	0.800	0.780	0.800	0.770	0.800	2,880,000	2,251,300	0.7817	3.061	2.985	3.061	2.946	3.061	752,628	2.9913	1.27%
1999-04-14	0	0.790	0.780	0.790	0.780	0.810	6,364,000	5,080,300	0.7983	3.023	2.985	3.023	2.985	3.100	1,663,099	3.0547	-3.66%
1999-04-13	0	0.820	0.810	0.820	0.770	0.820	30,226,000	24,102,460	0.7974	3.138	3.100	3.138	2.946	3.138	7,898,938	3.0514	5.13%
1999-04-12	0	0.780	0.770	0.780	0.770	0.790	1,290,000	1,002,500	0.7771	2.985	2.946	2.985	2.946	3.023	337,115	2.9738	-1.27%
1999-04-09	0	0.790	0.780	0.790	0.770	0.790	3,838,000	2,964,740	0.7725	3.023	2.985	3.023	2.946	3.023	1,002,982	2.9559	1.28%
1999-04-08	0	0.780	0.770	0.780	0.760	0.790	7,448,000	5,776,380	0.7756	2.985	2.946	2.985	2.908	3.023	1,946,380	2.9678	0.00%
1999-04-07	0	0.780	0.770	0.780	0.770	0.790	2,674,000	2,078,920	0.7775	2.985	2.946	2.985	2.946	3.023	698,794	2.9750	0.00%
1999-04-01	0	0.780	0.770	0.780	0.770	0.790	1,530,000	1,182,420	0.7728	2.985	2.946	2.985	2.946	3.023	399,834	2.9573	-1.27%
1999-03-31	0	0.790	0.780	0.790	0.780	0.790	1,929,203	1,511,850	0.7837	3.023	2.985	3.023	2.985	3.023	504,157	2.9988	-1.25%
1999-03-30	0	0.800	0.770	0.800	0.770	0.800	2,275,000	1,761,600	0.7743	3.061	2.946	3.061	2.946	3.061	594,524	2.9630	2.56%
1999-03-29	0	0.780	0.770	0.780	0.770	0.810	2,326,000	1,833,360	0.7882	2.985	2.946	2.985	2.946	3.100	607,852	3.0161	-2.50%
1999-03-26	0	0.800	0.800	0.810	0.780	0.840	7,522,000	6,100,700	0.8110	3.061	3.061	3.100	2.985	3.214	1,965,719	3.1035	2.56%
1999-03-25	0	0.780	0.780	0.790	0.780	0.790	1,727,750	1,342,058	0.7768	2.985	2.985	3.023	2.985	3.023	451,512	2.9724	-1.27%
1999-03-24	0	0.790	0.780	0.790	0.770	0.790	1,294,000	1,012,360	0.7823	3.023	2.985	3.023	2.946	3.023	338,160	2.9937	-1.25%
1999-03-23	0	0.800	0.800	0.810	0.770	0.810	1,800,000	1,416,200	0.7868	3.061	3.061	3.100	2.946	3.100	470,393	3.0107	1.27%
1999-03-22	0	0.790	0.780	0.790	0.770	0.790	974,000	757,380	0.7776	3.023	2.985	3.023	2.946	3.023	254,535	2.9755	1.28%
1999-03-19	0	0.780	0.770	0.780	0.750	0.780	2,244,000	1,709,040	0.7616	2.985	2.946	2.985	2.870	2.985	586,423	2.9143	2.63%
1999-03-18	0	0.760	0.750	0.760	0.760	0.770	982,000	749,440	0.7632	2.908	2.870	2.908	2.908	2.946	256,625	2.9204	-2.56%
1999-03-17	0	0.780	0.760	0.780	0.770	0.780	841,902	650,269	0.7724	2.985	2.908	2.985	2.946	2.985	220,014	2.9556	-1.27%
1999-03-16	0	0.790	0.780	0.790	0.770	0.790	362,746	282,717	0.7794	3.023	2.985	3.023	2.946	3.023	94,796	2.9824	0.00%
1999-03-15	0	0.790	0.770	0.790	0.770	0.790	850,000	663,000	0.7800	3.023	2.946	3.023	2.946	3.023	222,130	2.9847	0.00%
1999-03-12	0	0.790	0.780	0.790	0.780	0.790	1,362,000	1,063,560	0.7809	3.023	2.985	3.023	2.985	3.023	355,930	2.9881	0.00%
1999-03-11	0	0.790	0.770	0.790	0.770	0.800	980,000	765,800	0.7814	3.023	2.946	3.023	2.946	3.061	256,103	2.9902	-1.25%
1999-03-10	0	0.800	0.780	0.800	0.780	0.800	1,786,000	1,415,240	0.7924	3.061	2.985	3.061	2.985	3.061	466,734	3.0322	0.00%
1999-03-09	0	0.800	0.790	0.800	0.780	0.800	2,214,000	1,749,060	0.7900	3.061	3.023	3.061	2.985	3.061	578,583	3.0230	0.00%
1999-03-08	0	0.800	0.780	0.800	0.790	0.820	8,301,980	6,625,915	0.7981	3.061	2.985	3.061	3.023	3.138	2,169,550	3.0541	0.00%
1999-03-05	0	0.800	0.790	0.800	0.790	0.830	10,135,000	8,163,940	0.8055	3.061	3.023	3.061	3.023	3.176	2,648,572	3.0824	0.00%
1999-03-04	0	0.800	0.790	0.800	0.780	0.800	12,454,000	9,799,420	0.7868	3.061	3.023	3.061	2.985	3.061	3,254,594	3.0109	2.56%
1999-03-03	0	0.780	0.770	0.780	0.760	0.780	980,000	754,300	0.7697	2.985	2.946	2.985	2.908	2.985	256,103	2.9453	1.30%
1999-03-02	0	0.770	0.760	0.770	0.760	0.790	2,681,887	2,081,469	0.7761	2.946	2.908	2.946	2.908	3.023	700,855	2.9699	0.00%
1999-03-01	0	0.770	0.760	0.770	0.740	0.770	997,016	754,941	0.7572	2.946	2.908	2.946	2.832	2.946	260,549	2.8975	2.67%
1999-02-26	0	0.750	0.740	0.750	0.750	0.770	4,542,000	3,423,120	0.7537	2.870	2.832	2.870	2.870	2.946	1,186,957	2.8839	-1.32%
1999-02-25	0	0.760	0.750	0.760	0.750	0.790	7,534,000	5,700,840	0.7567	2.908	2.870	2.908	2.870	3.023	1,968,854	2.8955	-3.80%
1999-02-24	0	0.790	0.780	0.790	0.780	0.790	512,000	399,980	0.7812	3.023	2.985	3.023	2.985	3.023	133,801	2.9894	0.00%
1999-02-23	0	0.790	0.780	0.790	0.780	0.800	20,624,000	16,089,720	0.7801	3.023	2.985	3.023	2.985	3.061	5,389,654	2.9853	1.28%
1999-02-22	0	0.780	0.780	0.800	0.780	0.800	270,000	213,000	0.7889	2.985	2.985	3.061	2.985	3.061	70,559	3.0188	-2.50%
1999-02-19	0	0.800	0.780	0.800	0.780	0.800	1,890,000	1,505,200	0.7964	3.061	2.985	3.061	2.985	3.061	493,912	3.0475	1.27%
1999-02-15	0	0.790	0.790	0.820	0.790	0.790	20,000	15,800	0.7900	3.023	3.023	3.138	3.023	3.023	5,227	3.0230	0.00%
1999-02-12	0	0.790	0.780	0.800	0.780	0.790	180,000	141,200	0.7844	3.023	2.985	3.061	2.985	3.023	47,039	3.0017	1.28%
1999-02-11	0	0.780	0.770	0.780	0.760	0.790	10,694,000	8,199,040	0.7667	2.985	2.946	2.985	2.908	3.023	2,794,655	2.9338	4.00%
1999-02-10	0	0.750	0.740	0.760	0.740	0.780	2,122,000	1,613,800	0.7605	2.870	2.832	2.908	2.832	2.985	554,541	2.9102	-3.85%
1999-02-09	0	0.780	0.780	0.790	0.780	0.790	2,970,325	2,317,634	0.7803	2.985	2.985	3.023	2.985	3.023	776,233	2.9857	-2.50%
1999-02-08	0	0.800	0.790	0.800	0.790	0.810	700,000	558,900	0.7984	3.061	3.023	3.061	3.023	3.100	182,930	3.0553	-1.23%
1999-02-05	0	0.810	0.790	0.810	0.800	0.830	1,920,000	1,553,800	0.8093	3.100	3.023	3.100	3.061	3.176	501,752	3.0967	-2.41%
1999-02-04	0	0.830	0.830	0.850	0.810	0.850	430,000	353,400	0.8219	3.176	3.176	3.253	3.100	3.253	112,372	3.1449	1.22%
1999-02-03	0	0.820	0.810	0.820	0.800	0.820	752,000	604,440	0.8038	3.138	3.100	3.138	3.061	3.138	196,520	3.0757	0.00%
1999-02-02	0	0.820	0.800	0.820	0.810	0.820	1,300,000	1,057,920	0.8138	3.138	3.061	3.138	3.100	3.138	339,728	3.1140	-1.20%
1999-02-01	0	0.830	0.820	0.830	0.830	0.850	1,110,000	923,500	0.8320	3.176	3.138	3.176	3.176	3.253	290,075	3.1837	-2.35%
1999-01-29	0	0.850	0.830	0.850	0.830	0.850	432,000	359,260	0.8316	3.253	3.176	3.253	3.176	3.253	112,894	3.1823	0.00%
1999-01-28	0	0.850	0.840	0.850	0.840	0.860	252,000	212,900	0.8448	3.253	3.214	3.253	3.214	3.291	65,855	3.2329	-1.16%
1999-01-27	0	0.860	0.840	0.860	0.850	0.860	890,000	758,700	0.8525	3.291	3.214	3.291	3.253	3.291	232,583	3.2621	-2.27%
1999-01-26	0	0.880	0.850	0.880	0.850	0.900	500,000	437,180	0.8744	3.367	3.253	3.367	3.253	3.444	130,665	3.3458	0.00%
1999-01-25	0	0.880	0.860	0.880	0.840	0.890	3,428,000	2,918,440	0.8514	3.367	3.291	3.367	3.214	3.406	895,837	3.2578	0.00%
1999-01-22	0	0.880	0.870	0.880	0.880	0.890	320,000	280,800	0.8775	3.367	3.329	3.367	3.367	3.406	83,625	3.3578	-2.22%
1999-01-21	0	0.900	0.890	0.900	0.890	0.900	3,292,000	2,960,300	0.8992	3.444	3.406	3.444	3.406	3.444	860,296	3.4410	0.00%
1999-01-20	0	0.900	0.900	0.910	0.880	0.900	1,159,000	1,029,150	0.8880	3.444	3.444	3.482	3.367	3.444	302,881	3.3979	0.00%
1999-01-19	0	0.900	0.890	0.900	0.890	0.900	840,000	748,500	0.8911	3.444	3.406	3.444	3.406	3.444	219,517	3.4098	1.12%
1999-01-18	0	0.910	0.900	0.910	0.890	0.920	2,514,568	2,269,311	0.9025	3.406	3.368	3.406	3.331	3.443	671,897	3.3775	1.11%
1999-01-15	0	0.900	0.890	0.900	0.890	0.910	1,064,000	956,020	0.8985	3.368	3.331	3.368	3.331	3.406	284,303	3.3627	-1.10%
1999-01-14	0	0.910	0.890	0.910	0.890	0.910	3,500,000	3,174,168	0.9069	3.406	3.331	3.406	3.331	3.406	935,206	3.3941	-1.09%
1999-01-13	0	0.920	0.900	0.920	0.900	0.940	2,046,000	1,866,580	0.9123	3.443	3.368	3.443	3.368	3.518	546,695	3.4143	-3.16%
1999-01-12	0	0.950	0.930	0.950	0.920	0.950	646,000	599,940	0.9287	3.555	3.481	3.555	3.443	3.555	172,612	3.4756	1.06%
1999-01-11	0	0.940	0.940	0.950	0.930	0.960	1,512,000	1,422,900	0.9411	3.518	3.518	3.555	3.481	3.593	404,009	3.5220	-2.08%
1999-01-08	0	0.960	0.950	0.960	0.950	1.000	6,280,706	6,071,735	0.9667	3.593	3.555	3.593	3.555	3.742	1,678,216	3.6180	-3.03%
1999-01-07	0	0.990	0.980	0.990	0.930	0.990	12,700,000	12,193,280	0.9601	3.705	3.668	3.705	3.481	3.705	3,393,463	3.5932	6.45%
1999-01-06	0	0.930	0.920	0.930	0.910	0.930	2,116,000	1,946,880	0.9201	3.481	3.443	3.481	3.406	3.481	565,399	3.4434	0.00%
1999-01-05	0	0.930	0.920	0.930	0.920	0.930	630,000	579,800	0.9203	3.481	3.443	3.481	3.443	3.481	168,337	3.4443	0.00%
1999-01-04	0	0.930	0.920	0.930	0.920	0.930	264,000	243,180	0.9211	3.481	3.443	3.481	3.443	3.481	70,541	3.4473	-1.06%
1998-12-31	0	0.940	0.930	0.940	0.900	0.940	1,098,000	1,009,560	0.9195	3.518	3.481	3.518	3.368	3.518	293,388	3.4410	3.30%
1998-12-30	0	0.910	0.900	0.910	0.890	0.910	3,856,000	3,469,000	0.8996	3.406	3.368	3.406	3.331	3.406	1,030,330	3.3669	0.00%
1998-12-29	0	0.910	0.900	0.910	0.900	0.910	1,070,000	970,400	0.9069	3.406	3.368	3.406	3.368	3.406	285,906	3.3941	-1.09%
1998-12-28	0	0.920	0.910	0.930	0.920	0.920	280,487	258,314	0.9209	3.443	3.406	3.481	3.443	3.443	74,947	3.4466	-1.08%
1998-12-24	0	0.930	0.910	0.930	0.910	0.930	472,000	431,340	0.9139	3.481	3.406	3.481	3.406	3.481	126,119	3.4201	1.09%
1998-12-23	0	0.920	0.910	0.920	0.910	0.930	400,000	366,900	0.9173	3.443	3.406	3.443	3.406	3.481	106,881	3.4328	-1.08%
1998-12-22	0	0.930	0.920	0.930	0.920	0.930	432,000	401,040	0.9283	3.481	3.443	3.481	3.443	3.481	115,431	3.4743	-1.06%
1998-12-21	0	0.940	0.920	0.940	0.920	0.940	2,705,529	2,517,500	0.9305	3.518	3.443	3.518	3.443	3.518	722,922	3.4824	0.00%
1998-12-18	0	0.940	0.930	0.940	0.930	0.960	2,360,000	2,224,360	0.9425	3.518	3.481	3.518	3.481	3.593	630,596	3.5274	-3.09%
1998-12-17	0	0.970	0.960	0.970	0.940	0.970	1,524,000	1,447,180	0.9496	3.630	3.593	3.630	3.518	3.630	407,216	3.5538	2.11%
1998-12-16	0	0.950	0.940	0.950	0.940	0.980	7,532,924	7,161,022	0.9506	3.555	3.518	3.555	3.518	3.668	2,012,811	3.5577	1.06%
1998-12-15	0	0.940	0.930	0.940	0.900	0.940	14,090,000	13,035,600	0.9252	3.518	3.481	3.518	3.368	3.518	3,764,873	3.4624	1.08%
1998-12-14	0	0.930	0.910	0.930	0.910	0.930	454,000	416,880	0.9182	3.481	3.406	3.481	3.406	3.481	121,310	3.4365	0.00%
1998-12-11	0	0.930	0.920	0.930	0.920	0.940	474,000	440,700	0.9297	3.481	3.443	3.481	3.443	3.518	126,654	3.4796	-2.11%
1998-12-10	0	0.950	0.920	0.950	0.920	0.950	4,405,931	4,083,141	0.9267	3.555	3.443	3.555	3.443	3.555	1,177,273	3.4683	0.00%
1998-12-09	0	0.950	0.940	0.950	0.940	0.950	686,000	645,340	0.9407	3.555	3.518	3.555	3.518	3.555	183,300	3.5207	0.00%
1998-12-08	0	0.950	0.940	0.950	0.930	0.970	3,950,000	3,722,800	0.9425	3.555	3.518	3.555	3.481	3.630	1,055,447	3.5272	-3.06%
1998-12-07	0	0.980	0.960	0.980	0.960	1.000	11,198,000	11,047,180	0.9865	3.668	3.593	3.668	3.593	3.742	2,992,126	3.6921	2.08%
1998-12-04	0	0.960	0.950	0.960	0.960	0.970	610,000	587,300	0.9628	3.593	3.555	3.593	3.593	3.630	162,993	3.6032	-2.04%
1998-12-03	0	0.980	0.960	0.980	0.950	0.980	4,703,000	4,500,470	0.9569	3.668	3.593	3.668	3.555	3.668	1,256,650	3.5813	1.03%
1998-12-02	0	0.970	0.960	0.970	0.950	0.990	8,799,200	8,508,310	0.9669	3.630	3.593	3.630	3.555	3.705	2,351,162	3.6188	0.00%
1998-12-01	0	0.970	0.960	0.980	0.960	1.010	8,432,420	8,283,816	0.9824	3.630	3.593	3.668	3.593	3.780	2,253,158	3.6765	-4.90%
1998-11-30	0	1.020	1.010	1.020	1.010	1.030	3,066,000	3,124,880	1.0192	3.817	3.780	3.817	3.780	3.855	819,241	3.8144	-0.97%
1998-11-27	0	1.030	1.020	1.030	1.020	1.030	1,964,000	2,009,200	1.0230	3.855	3.817	3.855	3.817	3.855	524,784	3.8286	-0.96%
1998-11-26	0	1.040	1.030	1.040	1.030	1.050	3,311,000	3,418,280	1.0324	3.892	3.855	3.892	3.855	3.930	884,705	3.8638	-0.95%
1998-11-25	0	1.050	1.030	1.040	1.030	1.080	28,692,847	29,723,743	1.0359	3.930	3.855	3.892	3.855	4.042	7,666,781	3.8770	-0.94%
1998-11-24	0	1.060	1.050	1.060	1.040	1.070	6,544,984	6,898,272	1.0540	3.967	3.930	3.967	3.892	4.004	1,748,832	3.9445	1.92%
1998-11-23	0	1.040	1.030	1.040	0.950	1.040	16,194,000	16,046,360	0.9909	3.892	3.855	3.892	3.555	3.892	4,327,066	3.7084	1.96%
1998-11-20	0	1.020	1.000	1.020	0.970	1.030	12,236,000	12,201,440	0.9972	3.817	3.742	3.817	3.630	3.855	3,269,481	3.7319	5.15%
1998-11-19	0	0.970	0.950	0.970	0.950	0.980	3,098,000	2,997,900	0.9677	3.630	3.555	3.630	3.555	3.668	827,791	3.6216	1.04%
1998-11-18	0	0.960	0.950	0.960	0.950	0.960	5,432,901	5,184,331	0.9542	3.593	3.555	3.593	3.555	3.593	1,451,681	3.5713	1.05%
1998-11-17	0	0.950	0.940	0.950	0.910	0.950	12,952,937	12,000,825	0.9265	3.555	3.518	3.555	3.406	3.555	3,461,048	3.4674	2.15%
1998-11-16	0	0.930	0.910	0.930	0.900	0.930	7,446,000	6,801,000	0.9134	3.481	3.406	3.481	3.368	3.481	1,989,585	3.4183	2.20%
1998-11-13	0	0.910	0.890	0.910	0.900	0.910	6,262,000	5,638,020	0.9004	3.406	3.331	3.406	3.368	3.406	1,673,218	3.3696	-1.09%
1998-11-12	0	0.920	0.900	0.910	0.900	0.940	13,416,000	12,292,620	0.9163	3.443	3.368	3.406	3.368	3.518	3,584,779	3.4291	0.00%
1998-11-11	0	0.920	0.910	0.920	0.890	0.940	34,808,000	31,336,130	0.9003	3.443	3.406	3.443	3.331	3.518	9,300,760	3.3692	3.37%
1998-11-10	0	0.890	0.880	0.890	0.860	0.910	46,356,581	39,477,636	0.8516	3.331	3.293	3.331	3.219	3.406	12,386,562	3.1871	3.49%
1998-11-09	0	0.860	0.850	0.860	0.850	0.870	6,698,000	5,714,280	0.8531	3.219	3.181	3.219	3.181	3.256	1,789,718	3.1928	0.00%
1998-11-06	0	0.860	0.850	0.860	0.850	0.870	9,741,562	8,319,150	0.8540	3.219	3.181	3.219	3.181	3.256	2,602,963	3.1960	-1.15%
1998-11-05	0	0.870	0.850	0.870	0.850	0.900	5,706,000	4,966,320	0.8704	3.256	3.181	3.256	3.181	3.368	1,524,654	3.2573	-2.25%
1998-11-04	0	0.890	0.880	0.890	0.850	0.910	27,964,937	24,399,715	0.8725	3.331	3.293	3.331	3.181	3.406	7,472,282	3.2654	2.30%
1998-11-03	0	0.870	0.850	0.870	0.850	0.880	5,963,125	5,139,731	0.8619	3.256	3.181	3.256	3.181	3.293	1,593,358	3.2257	0.00%
1998-11-02	0	0.870	0.860	0.870	0.820	0.880	17,708,000	15,102,700	0.8529	3.256	3.219	3.256	3.069	3.293	4,731,610	3.1919	1.16%
1998-10-30	0	0.860	0.850	0.860	0.840	0.870	7,203,562	6,145,621	0.8531	3.219	3.181	3.219	3.144	3.256	1,924,805	3.1929	1.18%
1998-10-29	0	0.850	0.850	0.860	0.780	0.850	6,026,250	4,901,200	0.8133	3.181	3.181	3.219	2.919	3.181	1,610,225	3.0438	3.66%
1998-10-27	0	0.820	0.810	0.820	0.790	0.820	3,328,000	2,681,280	0.8057	3.069	3.031	3.069	2.957	3.069	889,248	3.0152	2.50%
1998-10-26	0	0.800	0.790	0.800	0.790	0.820	1,986,000	1,597,340	0.8043	2.994	2.957	2.994	2.957	3.069	530,663	3.0101	-2.44%
1998-10-23	0	0.820	0.810	0.820	0.770	0.820	7,114,000	5,649,320	0.7941	3.069	3.031	3.069	2.882	3.069	1,900,874	2.9720	2.50%
1998-10-22	0	0.800	0.790	0.800	0.770	0.800	14,995,000	11,817,410	0.7881	2.994	2.957	2.994	2.882	2.994	4,006,691	2.9494	2.56%
1998-10-21	0	0.780	0.760	0.780	0.760	0.780	3,120,000	2,401,640	0.7698	2.919	2.844	2.919	2.844	2.919	833,670	2.8808	0.00%
1998-10-20	0	0.780	0.760	0.780	0.770	0.780	1,941,000	1,506,470	0.7761	2.919	2.844	2.919	2.882	2.919	518,639	2.9047	1.30%
1998-10-19	0	0.770	0.760	0.770	0.760	0.790	3,801,000	2,929,420	0.7707	2.882	2.844	2.882	2.844	2.957	1,015,634	2.8843	-3.75%
1998-10-16	0	0.800	0.790	0.800	0.780	0.810	12,773,000	10,043,740	0.7863	2.994	2.957	2.994	2.919	3.031	3,412,969	2.9428	1.27%
1998-10-15	0	0.790	0.780	0.790	0.750	0.810	12,958,000	10,201,700	0.7873	2.957	2.919	2.957	2.807	3.031	3,462,401	2.9464	1.28%
1998-10-14	0	0.780	0.770	0.780	0.700	0.780	20,407,000	15,015,820	0.7358	2.919	2.882	2.919	2.620	2.919	5,452,787	2.7538	11.43%
1998-10-13	0	0.700	0.680	0.700	0.680	0.700	1,024,000	705,180	0.6887	2.620	2.545	2.620	2.545	2.620	273,615	2.5773	1.45%
1998-10-12	0	0.690	0.670	0.690	0.670	0.700	1,192,000	815,900	0.6845	2.582	2.507	2.582	2.507	2.620	318,505	2.5617	0.00%
1998-10-09	0	0.690	0.670	0.690	0.640	0.690	5,433,132	3,538,624	0.6513	2.582	2.507	2.582	2.395	2.582	1,451,743	2.4375	6.15%
1998-10-08	0	0.650	0.640	0.650	0.620	0.660	12,867,000	8,225,190	0.6392	2.433	2.395	2.433	2.320	2.470	3,438,086	2.3924	0.00%
1998-10-07	0	0.650	0.640	0.650	0.640	0.660	3,823,000	2,467,510	0.6454	2.433	2.395	2.433	2.395	2.470	1,021,513	2.4155	0.00%
1998-10-05	0	0.650	0.650	0.660	0.650	0.660	1,228,000	799,500	0.6511	2.433	2.433	2.470	2.433	2.470	328,124	2.4366	-2.99%
1998-09-30	0	0.670	0.660	0.670	0.630	0.670	3,736,000	2,422,940	0.6485	2.507	2.470	2.507	2.358	2.507	998,266	2.4271	3.08%
1998-09-29	0	0.650	0.640	0.650	0.650	0.670	3,314,000	2,182,900	0.6587	2.433	2.395	2.433	2.433	2.507	885,507	2.4651	-2.99%
1998-09-28	0	0.670	0.650	0.660	0.660	0.680	3,543,000	2,361,960	0.6667	2.507	2.433	2.470	2.470	2.545	946,696	2.4950	-1.47%
1998-09-25	0	0.680	0.660	0.680	0.650	0.680	1,870,000	1,236,400	0.6612	2.545	2.470	2.545	2.433	2.545	499,667	2.4744	0.00%
1998-09-24	0	0.680	0.670	0.680	0.650	0.680	2,568,000	1,702,000	0.6628	2.545	2.507	2.545	2.433	2.545	686,174	2.4804	1.49%
1998-09-23	0	0.670	0.660	0.670	0.660	0.680	794,000	531,440	0.6693	2.507	2.470	2.507	2.470	2.545	212,158	2.5049	-1.47%
1998-09-22	0	0.680	0.670	0.680	0.650	0.680	1,260,000	836,980	0.6643	2.545	2.507	2.545	2.433	2.545	336,674	2.4860	3.03%
1998-09-21	0	0.660	0.650	0.660	0.640	0.660	2,849,000	1,843,260	0.6470	2.470	2.433	2.470	2.395	2.470	761,258	2.4213	0.00%
1998-09-18	0	0.660	0.650	0.660	0.650	0.660	1,208,000	786,600	0.6512	2.470	2.433	2.470	2.433	2.470	322,780	2.4370	-1.49%
1998-09-17	0	0.670	0.660	0.670	0.660	0.680	2,401,000	1,601,000	0.6668	2.507	2.470	2.507	2.470	2.545	641,552	2.4955	-1.47%
1998-09-16	0	0.680	0.670	0.680	0.670	0.680	2,584,000	1,748,680	0.6767	2.545	2.507	2.545	2.507	2.545	690,449	2.5327	-1.45%
1998-09-15	0	0.690	0.680	0.690	0.670	0.690	3,930,000	2,652,700	0.6750	2.582	2.545	2.582	2.507	2.582	1,050,103	2.5261	0.00%
1998-09-14	0	0.690	0.670	0.690	0.670	0.700	640,000	433,700	0.6777	2.582	2.507	2.582	2.507	2.620	171,009	2.5361	1.47%
1998-09-11	0	0.680	0.670	0.680	0.670	0.680	1,504,000	1,017,400	0.6765	2.545	2.507	2.545	2.507	2.545	401,872	2.5317	-1.45%
1998-09-10	0	0.690	0.680	0.690	0.680	0.710	7,623,000	5,281,830	0.6929	2.582	2.545	2.582	2.545	2.657	2,036,879	2.5931	-1.43%
1998-09-09	0	0.700	0.690	0.700	0.690	0.730	4,721,566	3,312,418	0.7016	2.620	2.582	2.620	2.582	2.732	1,261,611	2.6255	-4.11%
1998-09-08	0	0.730	0.720	0.730	0.700	0.750	22,306,050	16,135,974	0.7234	2.732	2.695	2.732	2.620	2.807	5,960,217	2.7073	5.80%
1998-09-07	0	0.690	0.680	0.690	0.680	0.700	1,960,000	1,352,020	0.6898	2.582	2.545	2.582	2.545	2.620	523,716	2.5816	1.47%
1998-09-04	0	0.680	0.670	0.680	0.670	0.690	2,240,000	1,521,700	0.6793	2.545	2.507	2.545	2.507	2.582	598,532	2.5424	0.00%
1998-09-03	0	0.680	0.670	0.680	0.670	0.700	2,221,000	1,519,320	0.6841	2.545	2.507	2.545	2.507	2.620	593,455	2.5601	-2.86%
1998-09-02	0	0.700	0.690	0.700	0.690	0.710	3,011,000	2,106,030	0.6994	2.620	2.582	2.620	2.582	2.657	804,545	2.6177	0.00%
1998-09-01	0	0.700	0.680	0.700	0.680	0.700	2,120,000	1,461,720	0.6895	2.620	2.545	2.620	2.545	2.620	566,468	2.5804	0.00%
1998-08-31	0	0.700	0.680	0.700	0.670	0.700	274,000	188,120	0.6866	2.620	2.545	2.620	2.507	2.620	73,213	2.5695	0.00%
1998-08-28	0	0.700	0.690	0.700	0.680	0.710	3,407,077	2,370,436	0.6957	2.620	2.582	2.620	2.545	2.657	910,377	2.6038	-2.78%
1998-08-27	0	0.720	0.710	0.720	0.710	0.720	2,463,662	1,726,997	0.7010	2.695	2.657	2.695	2.657	2.695	658,295	2.6234	0.00%
1998-08-26	0	0.720	0.710	0.720	0.690	0.720	5,330,000	3,748,040	0.7032	2.695	2.657	2.695	2.582	2.695	1,424,186	2.6317	0.00%
1998-08-25	0	0.720	0.710	0.720	0.720	0.730	4,208,000	3,085,740	0.7333	2.695	2.657	2.695	2.695	2.732	1,124,385	2.7444	-1.37%
1998-08-24	0	0.750	0.740	0.750	0.730	0.750	3,060,000	2,263,300	0.7396	2.732	2.696	2.732	2.659	2.732	840,039	2.6943	0.00%
1998-08-21	0	0.750	0.740	0.750	0.730	0.750	4,427,605	3,268,795	0.7383	2.732	2.696	2.732	2.659	2.732	1,215,477	2.6893	2.74%
1998-08-20	0	0.730	0.720	0.730	0.700	0.740	7,125,000	5,108,990	0.7171	2.659	2.623	2.659	2.550	2.696	1,955,972	2.6120	1.39%
1998-08-19	0	0.720	0.710	0.720	0.700	0.720	5,932,220	4,217,161	0.7109	2.623	2.586	2.623	2.550	2.623	1,628,527	2.5896	0.00%
1998-08-18	0	0.720	0.700	0.720	0.700	0.720	6,748,095	4,745,337	0.7032	2.623	2.550	2.623	2.550	2.623	1,852,503	2.5616	0.00%
1998-08-14	0	0.720	0.700	0.720	0.700	0.730	4,020,000	2,872,020	0.7144	2.623	2.550	2.623	2.550	2.659	1,103,580	2.6025	0.00%
1998-08-13	0	0.720	0.710	0.720	0.700	0.720	5,278,987	3,732,222	0.7070	2.623	2.586	2.623	2.550	2.623	1,449,200	2.5754	1.41%
1998-08-12	0	0.710	0.700	0.720	0.710	0.720	3,030,250	2,166,160	0.7148	2.586	2.550	2.623	2.586	2.623	831,872	2.6040	-1.39%
1998-08-11	0	0.720	0.710	0.720	0.720	0.730	1,473,000	1,062,860	0.7216	2.623	2.586	2.623	2.623	2.659	404,371	2.6284	-2.70%
1998-08-10	0	0.740	0.730	0.750	0.730	0.740	1,869,000	1,379,270	0.7380	2.696	2.659	2.732	2.659	2.696	513,082	2.6882	0.00%
1998-08-07	0	0.740	0.720	0.740	0.720	0.740	1,636,394	1,189,850	0.7271	2.696	2.623	2.696	2.623	2.696	449,227	2.6487	-1.33%
1998-08-06	0	0.750	0.730	0.750	0.720	0.750	4,850,000	3,562,600	0.7346	2.732	2.659	2.732	2.623	2.732	1,331,434	2.6758	1.35%
1998-08-05	0	0.740	0.730	0.740	0.720	0.740	1,714,586	1,251,417	0.7299	2.696	2.659	2.696	2.623	2.696	470,692	2.6587	-1.33%
1998-08-04	0	0.750	0.730	0.740	0.730	0.750	894,000	661,780	0.7402	2.732	2.659	2.696	2.659	2.732	245,423	2.6965	1.35%
1998-08-03	0	0.740	0.730	0.750	0.730	0.750	2,099,000	1,554,650	0.7407	2.696	2.659	2.732	2.659	2.732	576,223	2.6980	-1.33%
1998-07-31	0	0.750	0.740	0.750	0.720	0.750	9,112,098	6,683,777	0.7335	2.732	2.696	2.732	2.623	2.732	2,501,475	2.6719	1.35%
1998-07-30	0	0.740	0.740	0.750	0.720	0.750	4,396,840	3,211,447	0.7304	2.696	2.696	2.732	2.623	2.732	1,207,031	2.6606	0.00%
1998-07-29	0	0.740	0.730	0.740	0.730	0.750	5,080,000	3,742,400	0.7367	2.696	2.659	2.696	2.659	2.732	1,394,574	2.6835	-1.33%
1998-07-28	0	0.750	0.740	0.750	0.740	0.760	911,000	682,700	0.7494	2.732	2.696	2.732	2.696	2.768	250,090	2.7298	-1.32%
1998-07-27	0	0.760	0.750	0.760	0.750	0.760	1,830,000	1,379,400	0.7538	2.768	2.732	2.768	2.732	2.768	502,376	2.7458	0.00%
1998-07-24	0	0.760	0.750	0.760	0.750	0.770	3,370,000	2,539,100	0.7534	2.768	2.732	2.768	2.732	2.805	925,140	2.7446	-1.30%
1998-07-23	0	0.770	0.760	0.770	0.750	0.770	5,186,543	3,950,640	0.7617	2.805	2.768	2.805	2.732	2.805	1,423,822	2.7747	1.32%
1998-07-22	0	0.760	0.750	0.760	0.750	0.770	3,201,840	2,425,588	0.7576	2.768	2.732	2.768	2.732	2.805	878,977	2.7596	0.00%
1998-07-21	0	0.760	0.740	0.760	0.740	0.760	677,000	508,220	0.7507	2.768	2.696	2.768	2.696	2.768	185,852	2.7345	1.33%
1998-07-20	0	0.750	0.740	0.750	0.730	0.750	2,281,000	1,684,000	0.7383	2.732	2.696	2.732	2.659	2.732	626,186	2.6893	-1.32%
1998-07-17	0	0.760	0.750	0.760	0.740	0.770	2,832,000	2,129,280	0.7519	2.768	2.732	2.768	2.696	2.805	777,447	2.7388	-1.30%
1998-07-16	0	0.770	0.760	0.770	0.740	0.770	786,000	591,720	0.7528	2.805	2.768	2.805	2.696	2.805	215,775	2.7423	2.67%
1998-07-15	0	0.750	0.740	0.750	0.730	0.750	3,901,834	2,890,469	0.7408	2.732	2.696	2.732	2.659	2.732	1,071,141	2.6985	1.35%
1998-07-14	0	0.740	0.730	0.740	0.730	0.750	880,000	647,600	0.7359	2.696	2.659	2.696	2.659	2.732	241,580	2.6807	0.00%
1998-07-13	0	0.740	0.730	0.740	0.720	0.740	2,972,000	2,151,220	0.7238	2.696	2.659	2.696	2.623	2.696	815,881	2.6367	0.00%
1998-07-10	0	0.740	0.730	0.740	0.740	0.750	530,000	393,100	0.7417	2.696	2.659	2.696	2.696	2.732	145,497	2.7018	-1.33%
1998-07-09	0	0.750	0.740	0.750	0.740	0.750	1,490,000	1,114,940	0.7483	2.732	2.696	2.732	2.696	2.732	409,038	2.7258	0.00%
1998-07-08	0	0.750	0.740	0.750	0.730	0.760	2,120,000	1,586,300	0.7483	2.732	2.696	2.732	2.659	2.768	581,987	2.7257	0.00%
1998-07-07	0	0.750	0.740	0.750	0.750	0.770	11,412,000	8,614,250	0.7548	2.732	2.696	2.732	2.732	2.805	3,132,850	2.7497	-1.32%
1998-07-06	0	0.760	0.750	0.760	0.740	0.760	2,694,000	2,021,360	0.7503	2.768	2.732	2.768	2.696	2.768	739,563	2.7332	-1.30%
1998-07-03	0	0.770	0.750	0.770	0.760	0.780	2,853,000	2,199,040	0.7708	2.805	2.732	2.805	2.768	2.841	783,212	2.8077	-1.28%
1998-07-02	0	0.780	0.770	0.780	0.780	0.790	7,382,000	5,780,380	0.7830	2.841	2.805	2.841	2.841	2.878	2,026,524	2.8524	1.30%
1998-06-30	0	0.770	0.760	0.770	0.760	0.790	4,214,000	3,252,740	0.7719	2.805	2.768	2.805	2.768	2.878	1,156,837	2.8118	-3.75%
1998-06-29	0	0.800	0.780	0.800	0.770	0.800	4,171,000	3,261,490	0.7819	2.914	2.841	2.914	2.805	2.914	1,145,033	2.8484	0.00%
1998-06-26	0	0.800	0.780	0.800	0.770	0.810	10,694,981	8,400,506	0.7855	2.914	2.841	2.914	2.805	2.951	2,936,012	2.8612	-3.61%
1998-06-25	0	0.830	0.820	0.830	0.790	0.840	11,386,000	9,304,810	0.8172	3.023	2.987	3.023	2.878	3.060	3,125,712	2.9769	3.75%
1998-06-24	0	0.800	0.780	0.800	0.780	0.800	530,000	418,300	0.7892	2.914	2.841	2.914	2.841	2.914	145,497	2.8750	0.00%
1998-06-23	0	0.800	0.790	0.800	0.790	0.810	7,071,663	5,651,637	0.7992	2.914	2.878	2.914	2.878	2.951	1,941,330	2.9112	-1.23%
1998-06-22	0	0.810	0.790	0.810	0.800	0.820	10,010,000	8,063,600	0.8056	2.951	2.878	2.951	2.914	2.987	2,747,969	2.9344	1.25%
1998-06-19	0	0.800	0.800	0.810	0.780	0.810	5,930,000	4,693,260	0.7914	2.914	2.914	2.951	2.841	2.951	1,627,918	2.8830	-1.23%
1998-06-18	0	0.810	0.800	0.810	0.800	0.820	8,594,150	6,922,471	0.8055	2.951	2.914	2.951	2.914	2.987	2,359,287	2.9341	1.25%
1998-06-17	0	0.800	0.790	0.800	0.750	0.800	9,779,430	7,437,572	0.7605	2.914	2.878	2.914	2.732	2.914	2,684,673	2.7704	6.67%
1998-06-16	0	0.750	0.740	0.750	0.730	0.750	1,629,500	1,200,860	0.7369	2.732	2.696	2.732	2.659	2.732	447,334	2.6845	2.74%
1998-06-15	0	0.730	0.720	0.740	0.720	0.750	3,770,600	2,758,550	0.7316	2.659	2.623	2.696	2.623	2.732	1,035,114	2.6650	-5.19%
1998-06-12	0	0.770	0.760	0.770	0.750	0.770	45,473,000	34,429,860	0.7571	2.805	2.768	2.805	2.732	2.805	12,483,357	2.7581	2.67%
1998-06-11	0	0.750	0.740	0.750	0.730	0.750	1,816,000	1,346,400	0.7414	2.732	2.696	2.732	2.659	2.732	498,533	2.7007	-1.32%
1998-06-10	0	0.760	0.740	0.760	0.740	0.780	3,403,457	2,591,090	0.7613	2.768	2.696	2.768	2.696	2.841	934,325	2.7732	-3.80%
1998-06-09	0	0.790	0.780	0.800	0.790	0.830	18,178,435	14,838,788	0.8163	2.878	2.841	2.914	2.878	3.023	4,990,388	2.9735	-1.25%
1998-06-08	0	0.800	0.790	0.800	0.750	0.800	15,976,844	12,130,758	0.7593	2.914	2.878	2.914	2.732	2.914	4,386,002	2.7658	5.26%
1998-06-05	0	0.760	0.750	0.760	0.740	0.760	1,994,980	1,494,076	0.7489	2.768	2.732	2.768	2.696	2.768	547,667	2.7281	1.33%
1998-06-04	0	0.750	0.740	0.750	0.740	0.750	338,000	253,100	0.7488	2.732	2.696	2.732	2.696	2.732	92,789	2.7277	0.00%
1998-06-03	0	0.750	0.750	0.760	0.730	0.760	2,250,000	1,662,100	0.7387	2.732	2.732	2.768	2.659	2.768	617,675	2.6909	0.00%
1998-06-02	0	0.750	0.740	0.750	0.730	0.750	926,000	686,740	0.7416	2.732	2.696	2.732	2.659	2.732	254,208	2.7015	-1.32%
1998-06-01	0	0.760	0.740	0.760	0.740	0.770	8,445,000	6,402,240	0.7581	2.768	2.696	2.768	2.696	2.805	2,318,342	2.7616	-1.30%
1998-05-29	0	0.770	0.760	0.770	0.740	0.770	12,368,277	9,339,463	0.7551	2.805	2.768	2.805	2.696	2.805	3,395,369	2.7506	1.32%
1998-05-28	0	0.760	0.740	0.750	0.740	0.770	11,209,000	8,496,000	0.7580	2.768	2.696	2.732	2.696	2.805	3,077,122	2.7610	0.00%
1998-05-27	0	0.760	0.740	0.770	0.740	0.760	5,608,000	4,175,200	0.7445	2.768	2.696	2.805	2.696	2.768	1,539,522	2.7120	-2.56%
1998-05-26	0	0.780	0.760	0.780	0.760	0.780	2,628,000	2,023,620	0.7700	2.841	2.768	2.841	2.768	2.841	721,445	2.8050	0.00%
1998-05-25	0	0.780	0.760	0.780	0.750	0.780	1,820,000	1,390,380	0.7639	2.841	2.768	2.841	2.732	2.841	499,631	2.7828	1.30%
1998-05-22	0	0.770	0.750	0.770	0.760	0.770	910,000	696,300	0.7652	2.805	2.732	2.805	2.768	2.805	249,815	2.7873	-1.28%
1998-05-21	0	0.780	0.760	0.780	0.760	0.780	2,946,000	2,241,360	0.7608	2.841	2.768	2.841	2.768	2.841	808,743	2.7714	1.30%
1998-05-20	0	0.770	0.750	0.760	0.740	0.770	3,010,000	2,267,500	0.7533	2.805	2.732	2.768	2.696	2.805	826,312	2.7441	0.00%
1998-05-19	0	0.770	0.750	0.770	0.740	0.770	2,851,612	2,151,136	0.7544	2.805	2.732	2.805	2.696	2.805	782,831	2.7479	1.32%
1998-05-18	0	0.760	0.740	0.760	0.740	0.760	2,285,000	1,701,880	0.7448	2.768	2.696	2.768	2.696	2.768	627,284	2.7131	0.00%
1998-05-15	0	0.760	0.740	0.760	0.740	0.760	1,636,000	1,225,440	0.7490	2.768	2.696	2.768	2.696	2.768	449,119	2.7285	0.00%
1998-05-14	0	0.760	0.750	0.760	0.720	0.760	9,848,000	7,236,840	0.7349	2.768	2.732	2.768	2.623	2.768	2,703,497	2.6768	2.70%
1998-05-13	0	0.740	0.720	0.740	0.710	0.740	9,858,000	7,164,780	0.7268	2.696	2.623	2.696	2.586	2.696	2,706,242	2.6475	0.00%
1998-05-12	0	0.740	0.720	0.740	0.730	0.750	3,362,000	2,481,400	0.7381	2.696	2.623	2.696	2.659	2.732	922,944	2.6886	-1.33%
1998-05-11	0	0.750	0.740	0.750	0.720	0.750	4,582,000	3,364,968	0.7344	2.732	2.696	2.732	2.623	2.732	1,257,862	2.6751	1.35%
1998-05-08	0	0.740	0.720	0.740	0.700	0.740	7,066,000	5,025,740	0.7113	2.696	2.623	2.696	2.550	2.696	1,939,775	2.5909	4.23%
1998-05-07	0	0.710	0.700	0.710	0.690	0.720	18,613,600	13,345,054	0.7170	2.586	2.550	2.586	2.513	2.623	5,109,850	2.6116	-2.74%
1998-05-06	0	0.730	0.720	0.730	0.700	0.730	3,514,000	2,502,360	0.7121	2.659	2.623	2.659	2.550	2.659	964,672	2.5940	1.39%
1998-05-05	0	0.720	0.700	0.730	0.710	0.740	8,870,000	6,452,120	0.7274	2.623	2.550	2.659	2.586	2.696	2,435,014	2.6497	-4.00%
1998-05-04	0	0.750	0.740	0.750	0.740	0.750	3,022,000	2,246,680	0.7434	2.732	2.696	2.732	2.696	2.732	829,607	2.7081	-1.32%
1998-05-01	0	0.760	0.740	0.760	0.750	0.770	3,166,000	2,385,880	0.7536	2.768	2.696	2.768	2.732	2.805	869,138	2.7451	1.33%
1998-04-30	0	0.750	0.730	0.750	0.740	0.760	2,550,009	1,898,366	0.7445	2.732	2.659	2.732	2.696	2.768	700,035	2.7118	-1.32%
1998-04-29	0	0.760	0.750	0.760	0.740	0.760	3,776,310	2,836,474	0.7511	2.768	2.732	2.768	2.696	2.768	1,036,682	2.7361	-1.30%
1998-04-28	0	0.770	0.760	0.770	0.730	0.780	7,232,000	5,434,820	0.7515	2.805	2.768	2.805	2.659	2.841	1,985,346	2.7375	1.32%
1998-04-27	0	0.760	0.750	0.760	0.750	0.770	5,296,055	4,007,940	0.7568	2.768	2.732	2.768	2.732	2.805	1,453,886	2.7567	-2.56%
1998-04-24	0	0.780	0.770	0.780	0.760	0.780	7,334,000	5,651,180	0.7705	2.841	2.805	2.841	2.768	2.841	2,013,347	2.8069	1.30%
1998-04-23	0	0.770	0.760	0.770	0.760	0.780	7,146,931	5,479,651	0.7667	2.805	2.768	2.805	2.768	2.841	1,961,993	2.7929	-1.28%
1998-04-22	0	0.780	0.770	0.780	0.760	0.780	30,310,000	23,148,840	0.7637	2.841	2.805	2.841	2.768	2.841	8,320,774	2.7821	0.00%
1998-04-21	0	0.780	0.770	0.780	0.770	0.790	5,790,000	4,493,600	0.7761	2.841	2.805	2.841	2.805	2.878	1,589,485	2.8271	-2.50%
1998-04-20	0	0.800	0.790	0.800	0.780	0.800	20,668,384	16,299,720	0.7886	2.914	2.878	2.914	2.841	2.914	5,673,934	2.8727	1.27%
1998-04-17	0	0.790	0.780	0.790	0.760	0.790	24,063,500	18,550,340	0.7709	2.878	2.841	2.878	2.768	2.878	6,605,970	2.8081	2.60%
1998-04-16	0	0.770	0.770	0.780	0.770	0.800	17,570,614	13,715,062	0.7806	2.805	2.805	2.841	2.805	2.914	4,823,527	2.8434	-6.10%
1998-04-15	0	0.820	0.820	0.830	0.770	0.830	14,086,489	11,130,187	0.7901	2.987	2.987	3.023	2.805	3.023	3,867,057	2.8782	6.49%
1998-04-14	0	0.770	0.760	0.770	0.770	0.800	7,444,000	5,789,400	0.7777	2.805	2.768	2.805	2.805	2.914	2,043,545	2.8330	-2.53%
1998-04-09	0	0.790	0.790	0.800	0.790	0.800	684,000	541,280	0.7913	2.878	2.878	2.914	2.878	2.914	187,773	2.8826	-1.25%
1998-04-08	0	0.800	0.790	0.800	0.790	0.800	1,870,000	1,488,700	0.7961	2.914	2.878	2.914	2.878	2.914	513,357	2.8999	0.00%
1998-04-07	0	0.800	0.790	0.800	0.800	0.810	1,196,000	957,460	0.8006	2.914	2.878	2.914	2.914	2.951	328,329	2.9162	-1.23%
1998-04-03	0	0.810	0.800	0.810	0.790	0.810	6,870,000	5,475,700	0.7970	2.951	2.914	2.951	2.878	2.951	1,885,969	2.9034	0.00%
1998-04-02	0	0.810	0.800	0.810	0.800	0.820	4,110,000	3,302,920	0.8036	2.951	2.914	2.951	2.914	2.987	1,128,287	2.9274	-2.41%
1998-04-01	0	0.830	0.820	0.830	0.810	0.830	3,432,000	2,814,640	0.8201	3.023	2.987	3.023	2.951	3.023	942,161	2.9874	2.47%
1998-03-31	0	0.810	0.820	0.830	0.800	0.840	16,416,000	13,500,520	0.8224	2.951	2.987	3.023	2.914	3.060	4,506,560	2.9957	-3.57%
1998-03-30	0	0.840	0.830	0.840	0.800	0.860	81,080,900	68,354,520	0.8430	3.060	3.023	3.060	2.914	3.133	22,258,523	3.0709	1.20%
1998-03-27	0	0.830	0.820	0.830	0.820	0.830	10,959,249	9,073,577	0.8279	3.023	2.987	3.023	2.987	3.023	3,008,559	3.0159	-1.19%
1998-03-26	0	0.840	0.820	0.840	0.830	0.870	32,121,210	27,005,188	0.8407	3.060	2.987	3.060	3.023	3.169	8,817,992	3.0625	-2.33%
1998-03-25	0	0.860	0.850	0.860	0.820	0.860	31,705,066	26,523,401	0.8366	3.133	3.096	3.133	2.987	3.133	8,703,751	3.0474	3.61%
1998-03-24	0	0.830	0.810	0.830	0.800	0.830	3,695,000	2,998,890	0.8116	3.023	2.951	3.023	2.914	3.023	1,014,360	2.9564	1.22%
1998-03-23	0	0.820	0.810	0.820	0.810	0.840	4,452,000	3,648,560	0.8195	2.987	2.951	2.987	2.951	3.060	1,222,174	2.9853	-2.38%
1998-03-20	0	0.840	0.830	0.840	0.830	0.850	10,444,000	8,788,960	0.8415	3.060	3.023	3.060	3.023	3.096	2,867,112	3.0654	-1.18%
1998-03-19	0	0.850	0.840	0.850	0.810	0.850	7,642,000	6,320,300	0.8270	3.096	3.060	3.096	2.951	3.096	2,097,900	3.0127	3.66%
1998-03-18	0	0.820	0.800	0.820	0.790	0.830	7,924,000	6,397,760	0.8074	2.987	2.914	2.987	2.878	3.023	2,175,316	2.9411	-2.38%
1998-03-17	0	0.840	0.830	0.840	0.820	0.850	7,560,000	6,280,200	0.8307	3.060	3.023	3.060	2.987	3.096	2,075,389	3.0260	-1.18%
1998-03-16	0	0.850	0.830	0.850	0.830	0.860	7,340,000	6,183,600	0.8425	3.096	3.023	3.096	3.023	3.133	2,014,994	3.0688	0.00%
1998-03-13	0	0.850	0.840	0.850	0.840	0.850	2,530,900	2,142,642	0.8466	3.096	3.060	3.096	3.060	3.096	694,789	3.0839	0.00%
1998-03-12	0	0.850	0.840	0.850	0.840	0.870	13,007,951	11,069,301	0.8510	3.096	3.060	3.096	3.060	3.169	3,570,974	3.0998	-2.30%
1998-03-11	0	0.870	0.860	0.870	0.850	0.880	19,860,537	17,188,300	0.8654	3.169	3.133	3.169	3.096	3.206	5,452,162	3.1526	1.16%
1998-03-10	0	0.860	0.850	0.860	0.840	0.870	13,426,000	11,462,000	0.8537	3.133	3.096	3.133	3.060	3.169	3,685,738	3.1098	1.18%
1998-03-09	0	0.850	0.840	0.850	0.820	0.850	4,218,661	3,515,442	0.8333	3.096	3.060	3.096	2.987	3.096	1,158,117	3.0355	1.19%
1998-03-06	0	0.840	0.830	0.840	0.820	0.840	4,061,743	3,376,185	0.8312	3.060	3.023	3.060	2.987	3.060	1,115,039	3.0279	1.20%
1998-03-05	0	0.830	0.820	0.830	0.810	0.840	7,170,000	5,906,800	0.8238	3.023	2.987	3.023	2.951	3.060	1,968,326	3.0009	-4.60%
1998-03-04	0	0.870	0.860	0.870	0.840	0.870	21,909,000	18,565,100	0.8474	3.169	3.133	3.169	3.060	3.169	6,014,511	3.0867	2.35%
1998-03-03	0	0.850	0.850	0.860	0.840	0.860	8,916,000	7,562,400	0.8482	3.096	3.096	3.133	3.060	3.133	2,447,642	3.0897	0.00%
1998-03-02	0	0.850	0.850	0.860	0.850	0.900	18,426,000	16,041,420	0.8706	3.096	3.096	3.133	3.096	3.278	5,058,350	3.1713	-4.49%
1998-02-27	0	0.890	0.880	0.890	0.870	0.910	36,237,450	31,895,789	0.8802	3.242	3.206	3.242	3.169	3.315	9,947,992	3.2063	-2.20%
1998-02-26	0	0.910	0.900	0.910	0.860	0.910	57,257,419	50,544,064	0.8828	3.315	3.278	3.315	3.133	3.315	15,718,444	3.2156	4.60%
1998-02-25	0	0.870	0.860	0.870	0.850	0.880	25,295,624	21,625,998	0.8549	3.169	3.133	3.169	3.096	3.206	6,944,215	3.1142	-1.14%
1998-02-24	0	0.880	0.870	0.880	0.860	0.880	22,752,900	19,770,220	0.8689	3.206	3.169	3.206	3.133	3.206	6,246,181	3.1652	1.15%
1998-02-23	0	0.870	0.860	0.870	0.840	0.880	27,252,000	23,332,020	0.8562	3.169	3.133	3.169	3.060	3.206	7,481,285	3.1187	2.35%
1998-02-20	0	0.850	0.840	0.850	0.820	0.860	28,986,000	24,182,080	0.8343	3.096	3.060	3.096	2.987	3.133	7,957,306	3.0390	1.19%
1998-02-19	0	0.840	0.830	0.840	0.800	0.850	29,379,000	24,102,460	0.8204	3.060	3.023	3.060	2.914	3.096	8,065,194	2.9885	2.44%
1998-02-18	0	0.820	0.810	0.820	0.800	0.840	45,678,490	37,318,283	0.8170	2.987	2.951	2.987	2.914	3.060	12,539,769	2.9760	3.80%
1998-02-17	0	0.790	0.780	0.790	0.770	0.810	31,780,000	25,040,960	0.7879	2.878	2.841	2.878	2.805	2.951	8,724,322	2.8702	1.28%
1998-02-16	0	0.780	0.770	0.780	0.720	0.790	11,274,000	8,427,820	0.7475	2.841	2.805	2.841	2.623	2.878	3,094,966	2.7231	1.30%
1998-02-13	0	0.770	0.760	0.770	0.760	0.830	28,054,000	21,824,340	0.7779	2.805	2.768	2.805	2.768	3.023	7,701,451	2.8338	-6.10%
1998-02-12	0	0.820	0.810	0.820	0.810	0.870	68,161,000	57,264,210	0.8401	2.987	2.951	2.987	2.951	3.169	18,711,721	3.0603	2.50%
1998-02-11	0	0.800	0.790	0.800	0.700	0.840	41,678,000	32,408,440	0.7776	2.914	2.878	2.914	2.550	3.060	11,441,545	2.8325	11.11%
1998-02-10	0	0.720	0.700	0.720	0.700	0.770	7,488,000	5,416,140	0.7233	2.623	2.550	2.623	2.550	2.805	2,055,624	2.6348	-4.00%
1998-02-09	0	0.750	0.740	0.750	0.700	0.780	7,117,000	5,328,200	0.7487	2.732	2.696	2.732	2.550	2.841	1,953,776	2.7271	1.35%
1998-02-06	0	0.740	0.720	0.740	0.700	0.750	10,130,000	7,241,440	0.7149	2.696	2.623	2.696	2.550	2.732	2,780,912	2.6040	4.23%
1998-02-05	0	0.710	0.690	0.710	0.670	0.710	5,761,000	3,934,580	0.6830	2.586	2.513	2.586	2.441	2.586	1,581,524	2.4878	4.41%
1998-02-04	0	0.680	0.670	0.680	0.660	0.690	4,120,000	2,784,840	0.6759	2.477	2.441	2.477	2.404	2.513	1,131,032	2.4622	0.00%
1998-02-03	0	0.680	0.670	0.700	0.610	0.690	23,388,000	14,718,580	0.6293	2.477	2.441	2.550	2.222	2.513	6,420,530	2.2924	11.48%
1998-02-02	0	0.610	0.600	0.630	0.560	0.620	6,004,573	3,565,024	0.5937	2.222	2.186	2.295	2.040	2.258	1,648,390	2.1627	8.93%
1998-01-27	0	0.560	0.540	0.560	0.510	0.560	3,232,000	1,711,760	0.5296	2.040	1.967	2.040	1.858	2.040	887,256	1.9293	5.66%
1998-01-26	0	0.530	0.520	0.530	0.510	0.540	7,782,000	4,076,840	0.5239	1.931	1.894	1.931	1.858	1.967	2,136,333	1.9083	-1.85%
1998-01-23	0	0.540	0.530	0.540	0.510	0.550	5,804,000	3,114,900	0.5367	1.967	1.931	1.967	1.858	2.003	1,593,328	1.9550	-1.82%
1998-01-22	0	0.550	0.540	0.560	0.510	0.570	4,840,000	2,600,000	0.5372	2.003	1.967	2.040	1.858	2.076	1,328,688	1.9568	-3.51%
1998-01-21	0	0.570	0.560	0.570	0.540	0.570	1,161,746	643,373	0.5538	2.076	2.040	2.076	1.967	2.076	318,925	2.0173	0.00%
1998-01-20	0	0.570	0.560	0.570	0.540	0.580	6,102,420	3,413,199	0.5593	2.076	2.040	2.076	1.967	2.113	1,675,251	2.0374	0.00%
1998-01-19	0	0.570	0.550	0.570	0.560	0.580	2,870,000	1,628,300	0.5674	2.076	2.003	2.076	2.040	2.113	787,879	2.0667	-1.72%
1998-01-16	0	0.580	0.560	0.580	0.540	0.600	12,980,746	7,336,188	0.5652	2.113	2.040	2.113	1.967	2.186	3,563,506	2.0587	-3.33%
1998-01-15	0	0.600	0.580	0.590	0.580	0.630	4,676,000	2,796,280	0.5980	2.186	2.113	2.149	2.113	2.295	1,283,667	2.1784	-7.69%
1998-01-14	0	0.650	0.620	0.650	0.560	0.670	12,160,000	7,483,100	0.6154	2.368	2.258	2.368	2.040	2.441	3,338,192	2.2417	1.56%
1998-01-13	0	0.640	0.630	0.640	0.520	0.640	9,107,000	5,019,540	0.5512	2.331	2.295	2.331	1.894	2.331	2,500,076	2.0078	14.29%
1998-01-12	0	0.560	0.520	0.560	0.510	0.600	6,682,000	3,716,100	0.5561	2.040	1.894	2.040	1.858	2.186	1,834,359	2.0258	-21.13%
1998-01-09	0	0.710	0.690	0.700	0.680	0.710	4,264,000	2,979,260	0.6987	2.586	2.513	2.550	2.477	2.586	1,170,564	2.5452	-2.74%
1998-01-08	0	0.730	0.730	0.750	0.680	0.800	1,700,000	1,278,400	0.7520	2.659	2.659	2.732	2.477	2.914	466,688	2.7393	-13.10%
1998-01-07	0	0.840	0.820	0.840	0.810	0.880	2,435,451	2,055,545	0.8440	3.060	2.987	3.060	2.951	3.206	668,586	3.0745	-7.69%
1998-01-06	0	0.910	0.880	0.910	0.910	0.910	1,290,189	1,174,061	0.9100	3.315	3.206	3.315	3.315	3.315	354,186	3.3148	-0.22%
1998-01-05	0	0.930	0.910	0.930	0.910	0.940	1,381,000	1,289,950	0.9341	3.322	3.251	3.322	3.251	3.358	386,598	3.3367	0.00%
1998-01-02	0	0.930	0.910	0.930	0.900	0.930	1,930,000	1,787,900	0.9264	3.322	3.251	3.322	3.215	3.322	540,285	3.3092	0.00%
1997-12-31	0	0.930	0.910	0.930	0.910	0.930	491,416	452,504	0.9208	3.322	3.251	3.322	3.251	3.322	137,567	3.2893	0.00%
1997-12-30	0	0.930	0.920	0.930	0.900	0.930	622,000	573,820	0.9225	3.322	3.286	3.322	3.215	3.322	174,123	3.2955	2.20%
1997-12-29	0	0.910	0.890	0.910	0.880	0.910	3,493,000	3,094,420	0.8859	3.251	3.179	3.251	3.144	3.251	977,833	3.1646	3.41%
1997-12-24	0	0.880	0.870	0.880	0.870	0.880	607,000	532,010	0.8765	3.144	3.108	3.144	3.108	3.144	169,924	3.1309	0.00%
1997-12-23	0	0.880	0.870	0.880	0.850	0.880	931,000	802,490	0.8620	3.144	3.108	3.144	3.036	3.144	260,625	3.0791	2.33%
1997-12-22	0	0.860	0.860	0.870	0.860	0.880	1,306,000	1,138,240	0.8715	3.072	3.072	3.108	3.072	3.144	365,602	3.1133	-3.37%
1997-12-19	0	0.890	0.880	0.890	0.880	0.890	552,000	489,140	0.8861	3.179	3.144	3.179	3.144	3.179	154,527	3.1654	-2.20%
1997-12-18	0	0.910	0.880	0.910	0.900	0.920	742,420	673,157	0.9067	3.251	3.144	3.251	3.215	3.286	207,834	3.2389	1.11%
1997-12-17	0	0.900	0.880	0.900	0.880	0.900	698,000	621,400	0.8903	3.215	3.144	3.215	3.144	3.215	195,399	3.1802	0.00%
1997-12-16	0	0.900	0.880	0.900	0.880	0.930	3,481,284	3,154,091	0.9060	3.215	3.144	3.215	3.144	3.322	974,553	3.2364	-2.17%
1997-12-15	0	0.920	0.900	0.920	0.890	0.920	424,000	383,500	0.9045	3.286	3.215	3.286	3.179	3.286	118,695	3.2310	-1.08%
1997-12-12	0	0.930	0.920	0.930	0.890	0.930	1,052,000	966,960	0.9192	3.322	3.286	3.322	3.179	3.322	294,498	3.2834	1.09%
1997-12-11	0	0.920	0.910	0.920	0.880	0.920	908,000	811,800	0.8941	3.286	3.251	3.286	3.144	3.286	254,186	3.1937	1.10%
1997-12-10	0	0.910	0.890	0.910	0.890	0.910	4,033,000	3,629,940	0.9001	3.251	3.179	3.251	3.179	3.251	1,129,000	3.2152	-2.15%
1997-12-09	0	0.930	0.910	0.930	0.890	0.930	5,385,656	4,901,590	0.9101	3.322	3.251	3.322	3.179	3.322	1,507,664	3.2511	-3.12%
1997-12-08	0	0.960	0.940	0.960	0.900	0.960	5,441,000	5,127,240	0.9423	3.429	3.358	3.429	3.215	3.429	1,523,157	3.3662	0.00%
1997-12-05	0	0.960	0.940	0.950	0.950	1.010	4,544,000	4,420,340	0.9728	3.429	3.358	3.394	3.394	3.608	1,272,050	3.4750	-6.80%
1997-12-04	0	1.030	1.020	1.030	1.000	1.030	4,443,000	4,489,500	1.0105	3.679	3.644	3.679	3.572	3.679	1,243,776	3.6096	-0.96%
1997-12-03	0	1.040	1.020	1.040	1.020	1.050	19,342,486	19,924,936	1.0301	3.715	3.644	3.715	3.644	3.751	5,414,747	3.6798	-0.95%
1997-12-02	0	1.050	1.030	1.050	1.020	1.060	5,406,473	5,640,089	1.0432	3.751	3.679	3.751	3.644	3.787	1,513,491	3.7265	2.94%
1997-12-01	0	1.020	1.010	1.020	1.000	1.030	3,712,000	3,738,930	1.0073	3.644	3.608	3.644	3.572	3.679	1,039,140	3.5981	0.99%
1997-11-28	0	1.010	1.000	1.010	0.990	1.040	4,934,000	4,995,880	1.0125	3.608	3.572	3.608	3.536	3.715	1,381,227	3.6170	-1.94%
1997-11-27	0	1.030	1.010	1.020	0.950	1.030	12,418,255	12,319,524	0.9920	3.679	3.608	3.644	3.394	3.679	3,476,374	3.5438	8.42%
1997-11-26	0	0.950	0.940	0.950	0.920	0.960	9,495,000	8,907,910	0.9382	3.394	3.358	3.394	3.286	3.429	2,658,036	3.3513	3.26%
1997-11-25	0	0.920	0.910	0.920	0.900	0.920	372,000	338,800	0.9108	3.286	3.251	3.286	3.215	3.286	104,138	3.2534	-2.13%
1997-11-24	0	0.940	0.930	0.950	0.890	0.940	2,171,663	1,975,721	0.9098	3.358	3.322	3.394	3.179	3.358	607,937	3.2499	1.08%
1997-11-21	0	0.930	0.920	0.930	0.910	0.930	1,437,000	1,323,770	0.9212	3.322	3.286	3.322	3.251	3.322	402,275	3.2907	2.20%
1997-11-20	0	0.910	0.890	0.900	0.890	0.920	1,950,000	1,756,620	0.9008	3.251	3.179	3.215	3.179	3.286	545,884	3.2179	-1.09%
1997-11-19	0	0.920	0.870	0.920	0.900	0.920	80,000	72,600	0.9075	3.286	3.108	3.286	3.215	3.286	22,395	3.2418	-1.08%
1997-11-18	0	0.930	0.890	0.930	0.890	0.930	4,379,000	4,011,990	0.9162	3.322	3.179	3.322	3.179	3.322	1,225,860	3.2728	-2.11%
1997-11-17	0	0.950	0.930	0.950	0.920	0.990	741,674	693,920	0.9356	3.394	3.322	3.394	3.286	3.536	207,625	3.3422	3.26%
1997-11-14	0	0.920	0.910	0.920	0.900	0.950	1,240,000	1,140,800	0.9200	3.286	3.251	3.286	3.215	3.394	347,126	3.2864	4.55%
1997-11-13	0	0.880	0.870	0.880	0.830	0.890	2,834,202	2,456,552	0.8668	3.144	3.108	3.144	2.965	3.179	793,408	3.0962	0.00%
1997-11-12	0	0.880	0.860	0.880	0.850	0.890	1,830,000	1,588,500	0.8680	3.144	3.072	3.144	3.036	3.179	512,291	3.1008	-3.30%
1997-11-11	0	0.910	0.880	0.910	0.890	0.930	2,032,273	1,850,444	0.9105	3.251	3.144	3.251	3.179	3.322	568,916	3.2526	-2.15%
1997-11-10	0	0.930	0.910	0.930	0.910	0.960	2,966,000	2,773,300	0.9350	3.322	3.251	3.322	3.251	3.429	830,304	3.3401	-5.10%
1997-11-07	0	0.980	0.950	0.980	0.910	0.980	5,263,033	4,948,142	0.9402	3.501	3.394	3.501	3.251	3.501	1,473,337	3.3585	0.00%
1997-11-06	0	0.980	0.970	0.980	0.950	0.980	4,662,000	4,502,100	0.9657	3.501	3.465	3.501	3.394	3.501	1,305,083	3.4497	0.00%
1997-11-05	0	0.980	0.970	0.990	0.970	1.010	3,478,000	3,422,400	0.9840	3.501	3.465	3.536	3.465	3.608	973,633	3.5151	-1.01%
1997-11-04	0	0.990	0.990	1.000	0.980	1.060	11,906,000	11,946,810	1.0034	3.536	3.536	3.572	3.501	3.787	3,332,973	3.5844	5.32%
1997-11-03	0	0.940	0.910	0.940	0.850	0.940	4,282,000	3,869,420	0.9036	3.358	3.251	3.358	3.036	3.358	1,198,706	3.2280	10.59%
1997-10-31	0	0.850	0.840	0.850	0.800	0.860	3,704,352	3,054,973	0.8247	3.036	3.001	3.036	2.858	3.072	1,036,999	2.9460	2.41%
1997-10-30	0	0.830	0.830	0.850	0.800	0.850	10,814,000	8,905,780	0.8235	2.965	2.965	3.036	2.858	3.036	3,027,278	2.9418	-2.35%
1997-10-29	0	0.850	0.840	0.850	0.800	0.860	8,393,000	7,023,110	0.8368	3.036	3.001	3.036	2.858	3.072	2,349,542	2.9891	6.25%
1997-10-28	0	0.800	0.770	0.800	0.710	0.870	3,122,000	2,319,600	0.7430	2.858	2.751	2.858	2.536	3.108	873,975	2.6541	-11.11%
1997-10-27	0	0.900	0.850	0.900	0.830	0.930	8,478,000	7,451,904	0.8790	3.215	3.036	3.215	2.965	3.322	2,373,336	3.1398	-3.23%
1997-10-24	0	0.930	0.900	0.930	0.850	1.030	14,375,000	12,992,190	0.9038	3.322	3.215	3.322	3.036	3.679	4,024,146	3.2286	4.49%
1997-10-23	0	0.890	0.850	0.890	0.770	0.980	7,826,000	6,601,810	0.8436	3.179	3.036	3.179	2.751	3.501	2,190,815	3.0134	-10.10%
1997-10-22	0	0.990	0.810	0.890	0.780	1.300	20,323,172	19,448,663	0.9570	3.536	2.893	3.179	2.786	4.644	5,689,281	3.4185	-25.56%
1997-10-21	0	1.330	1.280	1.330	1.280	1.400	3,583,000	4,765,360	1.3300	4.751	4.572	4.751	4.572	5.001	1,003,027	4.7510	-6.99%
1997-10-20	0	1.430	1.410	1.430	1.410	1.500	1,039,000	1,483,380	1.4277	5.108	5.037	5.108	5.037	5.358	290,858	5.1000	-5.92%
1997-10-17	0	1.520	1.520	1.530	1.420	1.530	1,615,000	2,385,200	1.4769	5.430	5.430	5.465	5.073	5.465	452,104	5.2758	1.33%
1997-10-16	0	1.500	1.500	-	1.370	1.500	5,968,000	8,498,600	1.4240	5.358	5.358	-	4.894	5.358	1,670,686	5.0869	1.35%
1997-10-15	0	1.480	1.450	1.490	1.350	1.500	8,335,000	11,880,120	1.4253	5.287	5.180	5.323	4.822	5.358	2,333,305	5.0915	-2.63%
1997-10-14	0	1.520	1.510	1.520	1.510	1.570	2,376,000	3,653,640	1.5377	5.430	5.394	5.430	5.394	5.608	665,139	5.4930	-1.30%
1997-10-13	0	1.540	1.530	1.550	1.530	1.600	4,198,000	6,563,710	1.5635	5.501	5.465	5.537	5.465	5.715	1,175,191	5.5852	-4.35%
1997-10-09	0	1.610	1.600	1.610	1.590	1.670	13,854,000	22,636,220	1.6339	5.751	5.715	5.751	5.680	5.966	3,878,297	5.8366	-4.17%
1997-10-08	0	1.680	1.670	1.680	1.670	1.690	9,051,000	14,999,120	1.6572	6.001	5.966	6.001	5.966	6.037	2,533,742	5.9197	0.00%
1997-10-07	0	1.680	1.660	1.680	1.670	1.680	3,719,000	6,228,050	1.6747	6.001	5.930	6.001	5.966	6.001	1,041,099	5.9822	0.00%
1997-10-06	0	1.680	1.670	1.690	1.670	1.700	4,953,441	8,318,660	1.6794	6.001	5.966	6.037	5.966	6.073	1,386,669	5.9990	-0.59%
1997-10-03	0	1.690	1.680	1.690	1.690	1.740	2,417,000	4,106,160	1.6989	6.037	6.001	6.037	6.037	6.216	676,616	6.0687	-1.17%
1997-09-30	0	1.710	1.690	1.710	1.690	1.730	1,796,000	3,057,340	1.7023	6.108	6.037	6.108	6.037	6.180	502,773	6.0810	-0.58%
1997-09-29	0	1.720	1.700	1.720	1.700	1.720	1,996,000	3,413,960	1.7104	6.144	6.073	6.144	6.073	6.144	558,761	6.1099	1.78%
1997-09-26	0	1.690	1.690	1.710	1.690	1.740	2,315,500	3,941,845	1.7024	6.037	6.037	6.108	6.037	6.216	648,202	6.0812	-2.87%
1997-09-25	0	1.740	1.740	1.760	1.690	1.750	2,019,389	3,470,780	1.7187	6.216	6.216	6.287	6.037	6.251	565,309	6.1396	2.35%
1997-09-24	0	1.700	1.690	1.700	1.690	1.720	4,812,611	8,177,890	1.6993	6.073	6.037	6.073	6.037	6.144	1,347,245	6.0701	0.00%
1997-09-23	0	1.700	1.690	1.710	1.690	1.720	4,352,000	7,397,760	1.6999	6.073	6.037	6.108	6.037	6.144	1,218,302	6.0722	-0.58%
1997-09-22	0	1.710	1.710	1.720	1.700	1.740	5,147,000	8,869,490	1.7232	6.108	6.108	6.144	6.073	6.216	1,440,854	6.1557	-2.84%
1997-09-19	0	1.760	1.750	1.760	1.720	1.800	6,179,611	10,815,169	1.7501	6.287	6.251	6.287	6.144	6.430	1,729,924	6.2518	-0.56%
1997-09-18	0	1.770	1.760	1.770	1.750	1.850	10,003,000	17,824,790	1.7819	6.323	6.287	6.323	6.251	6.609	2,800,246	6.3654	-2.21%
1997-09-16	0	1.810	1.800	1.820	1.690	1.850	44,439,520	77,431,726	1.7424	6.466	6.430	6.501	6.037	6.609	12,440,426	6.2242	4.02%
1997-09-15	0	1.740	1.730	1.740	1.720	1.740	2,539,000	4,393,290	1.7303	6.216	6.180	6.216	6.144	6.216	710,769	6.1810	0.58%
1997-09-12	0	1.730	1.720	1.730	1.700	1.740	3,439,000	5,908,390	1.7181	6.180	6.144	6.180	6.073	6.216	962,716	6.1372	0.00%
1997-09-11	0	1.730	1.710	1.730	1.710	1.790	2,429,000	4,204,820	1.7311	6.180	6.108	6.180	6.108	6.394	679,976	6.1838	-2.81%
1997-09-10	0	1.780	1.770	1.780	1.760	1.810	5,061,778	9,009,678	1.7799	6.358	6.323	6.358	6.287	6.466	1,416,997	6.3583	-1.11%
1997-09-09	0	1.800	1.790	1.800	1.730	1.800	1,022,000	1,823,680	1.7844	6.430	6.394	6.430	6.180	6.430	286,099	6.3743	2.27%
1997-09-08	0	1.760	1.750	1.760	1.720	1.800	1,732,000	3,059,640	1.7665	6.287	6.251	6.287	6.144	6.430	484,857	6.3104	2.33%
1997-09-05	0	1.720	1.700	1.730	1.710	1.770	4,378,000	7,543,780	1.7231	6.144	6.073	6.180	6.108	6.323	1,225,580	6.1553	0.00%
1997-09-04	0	1.720	1.700	1.720	1.720	1.850	5,498,000	9,793,220	1.7812	6.144	6.073	6.144	6.144	6.609	1,539,113	6.3629	-7.03%
1997-09-03	0	1.850	1.830	1.850	1.750	1.860	3,466,000	6,266,280	1.8079	6.609	6.537	6.609	6.251	6.644	970,274	6.4583	8.82%
1997-09-02	0	1.700	1.680	1.700	1.700	1.900	8,416,000	15,119,040	1.7965	6.073	6.001	6.073	6.073	6.787	2,355,980	6.4173	-8.60%
1997-09-01	0	1.860	1.860	1.870	1.860	1.910	8,388,000	15,816,620	1.8856	6.644	6.644	6.680	6.644	6.823	2,348,142	6.7358	-1.06%
1997-08-29	0	1.880	1.880	1.890	1.880	1.980	8,386,000	16,090,940	1.9188	6.716	6.716	6.751	6.716	7.073	2,347,582	6.8543	-5.05%
1997-08-28	0	1.980	1.950	1.980	1.890	2.150	28,343,000	57,382,170	2.0246	7.073	6.966	7.073	6.751	7.680	7,934,357	7.2321	4.21%
1997-08-27	0	1.900	1.920	-	1.840	1.920	7,615,000	14,206,790	1.8656	6.787	6.859	-	6.573	6.859	2,131,748	6.6644	3.26%
1997-08-26	0	1.840	1.830	1.840	1.820	1.900	4,306,000	7,996,760	1.8571	6.573	6.537	6.573	6.501	6.787	1,205,424	6.6340	6.12%
1997-08-25	0	6.200	6.150	6.200	6.050	6.400	11,496,246	70,915,376	6.1686	6.193	6.144	6.193	6.044	6.393	11,508,329	6.1621	2.48%
1997-08-22	0	6.050	6.000	6.050	6.050	6.150	1,242,000	7,577,500	6.1010	6.044	5.994	6.044	6.044	6.144	1,243,305	6.0946	-1.63%
1997-08-21	0	6.150	6.100	6.150	6.100	6.300	1,494,000	9,227,700	6.1765	6.144	6.094	6.144	6.094	6.293	1,495,570	6.1700	-0.81%
1997-08-20	0	6.200	6.100	6.200	6.100	6.250	1,336,000	8,244,600	6.1711	6.193	6.094	6.193	6.094	6.243	1,337,404	6.1646	4.20%
1997-08-19	0	5.950	5.900	5.950	5.900	6.100	1,538,683	9,157,293	5.9514	5.944	5.894	5.944	5.894	6.094	1,540,300	5.9451	-2.46%
1997-08-15	0	6.100	6.050	6.100	6.050	6.300	1,326,000	8,187,100	6.1743	6.094	6.044	6.094	6.044	6.293	1,327,394	6.1678	0.00%
1997-08-14	0	6.100	6.050	6.100	6.050	6.150	2,910,000	17,734,400	6.0943	6.094	6.044	6.094	6.044	6.144	2,913,058	6.0879	0.00%
1997-08-13	0	6.100	6.050	6.150	6.050	6.200	1,406,000	8,590,000	6.1095	6.094	6.044	6.144	6.044	6.193	1,407,478	6.1031	-1.61%
1997-08-12	0	6.200	6.150	6.200	6.200	6.350	1,324,000	8,257,500	6.2368	6.193	6.144	6.193	6.193	6.343	1,325,392	6.2302	-1.59%
1997-08-11	0	6.300	6.250	6.300	6.300	6.400	2,616,000	16,520,000	6.3150	6.293	6.243	6.293	6.293	6.393	2,618,749	6.3084	-2.33%
1997-08-08	0	6.450	6.450	6.500	6.250	6.550	2,188,000	13,922,600	6.3632	6.443	6.443	6.493	6.243	6.543	2,190,300	6.3565	0.00%
1997-08-07	0	6.450	6.450	6.500	6.450	6.650	2,288,000	14,887,600	6.5068	6.443	6.443	6.493	6.443	6.643	2,290,405	6.5000	0.78%
1997-08-06	0	6.400	6.400	6.450	6.350	6.600	3,656,000	23,484,900	6.4237	6.393	6.393	6.443	6.343	6.593	3,659,842	6.4169	0.79%
1997-08-05	0	6.350	6.350	6.400	6.000	6.450	31,602,057	188,619,348	5.9686	6.343	6.343	6.393	5.994	6.443	31,635,271	5.9623	6.72%
1997-08-04	0	5.950	5.900	6.000	5.750	6.000	13,304,000	76,090,400	5.7194	5.944	5.894	5.994	5.744	5.994	13,317,983	5.7134	4.39%
1997-08-01	0	5.700	5.650	5.750	5.650	5.750	10,974,000	60,558,600	5.5184	5.694	5.644	5.744	5.644	5.744	10,985,534	5.5126	0.00%
1997-07-31	0	5.700	5.650	5.700	5.700	5.750	1,350,000	7,679,500	5.6885	5.694	5.644	5.694	5.694	5.744	1,351,419	5.6825	-0.87%
1997-07-30	0	5.750	5.700	5.750	5.700	5.800	982,000	5,617,500	5.7205	5.744	5.694	5.744	5.694	5.794	983,032	5.7145	0.00%
1997-07-29	0	5.750	5.700	5.750	5.650	5.800	8,941,660	50,612,771	5.6603	5.744	5.694	5.744	5.644	5.794	8,951,058	5.6544	-0.86%
1997-07-28	0	5.800	5.800	5.900	5.750	5.800	340,000	1,969,500	5.7926	5.794	5.794	5.894	5.744	5.794	340,357	5.7866	0.00%
1997-07-25	0	5.800	5.750	5.800	5.750	5.800	820,000	4,731,500	5.7701	5.794	5.744	5.794	5.744	5.794	820,862	5.7641	0.00%
1997-07-24	0	5.800	5.700	5.800	5.750	5.800	744,000	4,291,000	5.7675	5.794	5.694	5.794	5.744	5.794	744,782	5.7614	0.00%
1997-07-23	0	5.800	5.750	5.800	5.750	5.800	1,268,000	7,315,500	5.7693	5.794	5.744	5.794	5.744	5.794	1,269,333	5.7633	0.00%
1997-07-22	0	5.800	5.750	5.800	5.700	5.800	2,098,000	12,090,300	5.7628	5.794	5.744	5.794	5.694	5.794	2,100,205	5.7567	-0.85%
1997-07-21	0	5.850	5.800	5.900	5.750	5.900	5,360,477	30,504,619	5.6907	5.844	5.794	5.894	5.744	5.894	5,366,111	5.6847	0.00%
1997-07-18	0	5.850	5.800	5.850	5.850	6.050	2,752,703	16,326,437	5.9311	5.844	5.794	5.844	5.844	6.044	2,755,596	5.9248	0.00%
1997-07-17	0	5.850	5.850	5.900	5.800	5.900	1,140,000	6,664,200	5.8458	5.844	5.844	5.894	5.794	5.894	1,141,198	5.8397	0.00%
1997-07-16	0	5.850	5.750	5.850	5.800	5.950	2,844,500	16,638,150	5.8492	5.844	5.744	5.844	5.794	5.944	2,847,490	5.8431	0.00%
1997-07-15	0	5.850	5.850	5.900	5.750	5.950	1,115,500	6,469,175	5.7994	5.844	5.844	5.894	5.744	5.944	1,116,672	5.7933	-0.85%
1997-07-14	0	5.900	5.850	5.900	5.750	5.950	3,288,808	19,396,306	5.8977	5.894	5.844	5.894	5.744	5.944	3,292,265	5.8915	3.51%
1997-07-11	0	5.700	5.650	5.700	5.550	5.700	4,151,035	23,433,801	5.6453	5.694	5.644	5.694	5.544	5.694	4,155,398	5.6394	1.79%
1997-07-10	0	5.600	5.500	5.700	5.550	5.600	812,000	4,512,700	5.5575	5.594	5.494	5.694	5.544	5.594	812,853	5.5517	0.00%
1997-07-09	0	5.600	5.550	5.600	5.550	5.650	882,000	4,940,400	5.6014	5.594	5.544	5.594	5.544	5.644	882,927	5.5955	0.90%
1997-07-08	0	5.550	5.500	5.550	5.500	5.550	1,420,000	7,874,500	5.5454	5.544	5.494	5.544	5.494	5.544	1,421,492	5.5396	0.00%
1997-07-07	0	5.550	5.500	5.550	5.550	5.600	1,090,000	6,030,500	5.5326	5.544	5.494	5.544	5.544	5.594	1,091,146	5.5268	-0.89%
1997-07-04	0	5.600	5.500	5.600	5.500	5.600	674,000	3,737,800	5.5457	5.594	5.494	5.594	5.494	5.594	674,708	5.5399	0.00%
1997-07-03	0	5.600	5.550	5.600	5.500	5.650	1,590,335	8,840,509	5.5589	5.594	5.544	5.594	5.494	5.644	1,592,006	5.5531	-0.88%
1997-06-27	0	5.650	5.600	5.650	5.500	5.650	1,414,000	7,892,600	5.5818	5.644	5.594	5.644	5.494	5.644	1,415,486	5.5759	0.00%
1997-06-26	0	5.650	5.600	5.650	5.600	5.650	850,000	4,782,900	5.6269	5.644	5.594	5.644	5.594	5.644	850,893	5.6210	-0.88%
1997-06-25	0	5.700	5.650	5.700	5.650	5.750	3,611,000	20,699,150	5.7322	5.694	5.644	5.694	5.644	5.744	3,614,795	5.7262	-0.87%
1997-06-24	0	5.750	5.700	5.750	5.650	5.750	283,325	1,611,055	5.6862	5.744	5.694	5.744	5.644	5.744	283,623	5.6803	0.00%
1997-06-23	0	5.750	5.750	5.800	5.700	5.750	891,500	5,115,975	5.7386	5.744	5.744	5.794	5.694	5.744	892,437	5.7326	0.00%
1997-06-20	0	5.750	5.700	5.750	5.650	5.750	1,621,773	9,252,074	5.7049	5.744	5.694	5.744	5.644	5.744	1,623,477	5.6989	0.00%
1997-06-19	0	5.750	5.700	5.750	5.600	5.750	1,258,000	7,097,500	5.6419	5.744	5.694	5.744	5.594	5.744	1,259,322	5.6360	2.68%
1997-06-18	0	5.600	5.550	5.600	5.600	5.650	1,646,000	9,169,600	5.5708	5.594	5.544	5.594	5.594	5.644	1,647,730	5.5650	-0.88%
1997-06-17	0	5.650	5.600	5.650	5.450	5.650	9,152,000	50,333,600	5.4997	5.644	5.594	5.644	5.444	5.644	9,161,619	5.4940	3.67%
1997-06-16	0	5.450	5.400	5.500	5.400	5.450	4,234,730	22,467,723	5.3056	5.444	5.394	5.494	5.394	5.444	4,239,181	5.3000	0.93%
1997-06-13	0	5.400	5.350	5.400	5.350	5.400	282,096	1,521,590	5.3939	5.394	5.344	5.394	5.344	5.394	282,392	5.3882	0.93%
1997-06-12	0	5.350	5.250	5.350	5.300	5.400	1,622,000	8,628,100	5.3194	5.344	5.244	5.344	5.294	5.394	1,623,705	5.3138	-0.93%
1997-06-11	0	5.400	5.350	5.400	5.350	5.400	777,410	4,182,602	5.3802	5.394	5.344	5.394	5.344	5.394	778,227	5.3745	0.00%
1997-06-10	0	5.400	5.350	5.400	5.350	5.500	1,910,769	10,308,310	5.3948	5.394	5.344	5.394	5.344	5.494	1,912,777	5.3892	-0.92%
1997-06-06	0	5.450	5.400	5.450	5.400	5.550	2,136,000	11,677,300	5.4669	5.444	5.394	5.444	5.394	5.544	2,138,245	5.4612	-2.68%
1997-06-05	0	5.600	5.550	5.600	5.500	5.600	804,903	4,439,896	5.5161	5.594	5.544	5.594	5.494	5.594	805,749	5.5103	1.82%
1997-06-04	0	5.500	5.500	5.550	5.500	5.600	3,046,145	16,918,269	5.5540	5.494	5.494	5.544	5.494	5.594	3,049,347	5.5482	-0.90%
1997-06-03	0	5.550	5.500	5.550	5.500	5.600	1,766,000	9,723,200	5.5058	5.544	5.494	5.544	5.494	5.594	1,767,856	5.5000	0.91%
1997-06-02	0	5.500	5.450	5.500	5.500	5.650	2,716,000	15,069,340	5.5484	5.494	5.444	5.494	5.494	5.644	2,718,855	5.5425	-1.79%
1997-05-30	0	5.600	5.550	5.600	5.600	5.600	668,000	3,740,800	5.6000	5.594	5.544	5.594	5.594	5.594	668,702	5.5941	0.00%
1997-05-29	0	5.600	5.550	5.600	5.550	5.600	6,099,442	32,640,943	5.3515	5.594	5.544	5.594	5.544	5.594	6,105,853	5.3458	0.00%
1997-05-28	0	5.600	5.550	5.600	5.500	5.600	3,542,555	19,618,442	5.5379	5.594	5.544	5.594	5.494	5.594	3,546,278	5.5321	0.00%
1997-05-27	0	5.600	5.550	5.600	5.550	5.650	6,757,144	37,837,720	5.5997	5.594	5.544	5.594	5.544	5.644	6,764,246	5.5938	0.00%
1997-05-26	0	5.600	5.550	5.600	5.550	5.600	915,691	5,102,616	5.5724	5.594	5.544	5.594	5.544	5.594	916,653	5.5666	0.00%
1997-05-23	0	5.600	5.550	5.600	5.550	5.600	1,011,376	5,627,893	5.5646	5.594	5.544	5.594	5.544	5.594	1,012,439	5.5587	0.00%
1997-05-22	0	5.600	5.550	5.600	5.550	5.600	768,303	4,294,521	5.5896	5.594	5.544	5.594	5.544	5.594	769,110	5.5838	0.00%
1997-05-21	0	5.600	5.550	5.600	5.550	5.650	684,000	3,834,800	5.6064	5.594	5.544	5.594	5.544	5.644	684,719	5.6005	-0.88%
1997-05-20	0	5.650	5.600	5.650	5.600	5.650	802,000	4,496,300	5.6064	5.644	5.594	5.644	5.594	5.644	802,843	5.6005	0.00%
1997-05-19	0	5.650	5.600	5.650	5.600	5.650	954,000	5,354,500	5.6127	5.644	5.594	5.644	5.594	5.644	955,003	5.6068	0.00%
1997-05-16	0	5.650	5.550	5.650	5.600	5.650	904,227	5,072,884	5.6102	5.644	5.544	5.644	5.594	5.644	905,177	5.6043	0.00%
1997-05-15	0	5.650	5.600	5.650	5.650	5.700	494,673	2,804,434	5.6693	5.644	5.594	5.644	5.644	5.694	495,193	5.6633	-0.88%
1997-05-14	0	5.700	5.650	5.700	5.650	5.700	428,000	2,429,400	5.6762	5.694	5.644	5.694	5.644	5.694	428,450	5.6702	0.00%
1997-05-13	0	5.700	5.650	5.700	5.650	5.750	982,000	5,616,400	5.7193	5.694	5.644	5.694	5.644	5.744	983,032	5.7133	0.00%
1997-05-12	0	5.700	5.650	5.700	5.650	5.750	333,442	1,902,487	5.7056	5.694	5.644	5.694	5.644	5.744	333,792	5.6996	0.00%
1997-05-09	0	5.700	5.650	5.700	5.700	5.750	458,000	2,624,500	5.7303	5.694	5.644	5.694	5.694	5.744	458,481	5.7243	-0.87%
1997-05-08	0	5.750	5.700	5.750	5.600	5.800	642,000	3,656,600	5.6956	5.744	5.694	5.744	5.594	5.794	642,675	5.6897	0.88%
1997-05-07	0	5.700	5.650	5.700	5.700	5.800	1,558,000	8,907,000	5.7169	5.694	5.644	5.694	5.694	5.794	1,559,637	5.7109	-0.87%
1997-05-06	0	5.750	5.750	5.800	5.700	5.850	1,078,000	6,220,200	5.7701	5.744	5.744	5.794	5.694	5.844	1,079,133	5.7641	-1.71%
1997-05-05	0	5.850	5.800	5.850	5.800	5.900	869,351	5,063,347	5.8243	5.844	5.794	5.844	5.794	5.894	870,265	5.8182	0.00%
1997-05-02	0	5.850	5.800	5.850	5.800	5.900	1,370,000	8,009,900	5.8466	5.844	5.794	5.844	5.794	5.894	1,371,440	5.8405	-0.85%
1997-05-01	0	5.900	5.850	5.900	5.850	5.900	1,834,000	10,758,100	5.8659	5.894	5.844	5.894	5.844	5.894	1,835,928	5.8598	0.00%
1997-04-30	0	5.900	5.900	5.950	5.700	5.950	4,427,000	25,789,250	5.8254	5.894	5.894	5.944	5.694	5.944	4,431,653	5.8193	5.36%
1997-04-29	0	5.600	5.550	5.600	5.550	5.650	1,206,000	6,730,000	5.5804	5.594	5.544	5.594	5.544	5.644	1,207,268	5.5746	0.90%
1997-04-28	0	5.550	5.500	5.650	5.550	5.700	1,686,000	9,494,100	5.6311	5.544	5.494	5.644	5.544	5.694	1,687,772	5.6252	-2.63%
1997-04-25	0	5.700	5.650	5.700	5.650	5.700	1,642,000	9,302,200	5.6652	5.694	5.644	5.694	5.644	5.694	1,643,726	5.6592	0.00%
1997-04-24	0	5.700	5.650	5.700	5.650	5.750	1,268,758	7,191,669	5.6683	5.694	5.644	5.694	5.644	5.744	1,270,091	5.6623	-0.87%
1997-04-23	0	5.750	5.650	5.750	5.650	5.750	953,691	5,417,131	5.6802	5.744	5.644	5.744	5.644	5.744	954,693	5.6742	0.00%
1997-04-22	0	5.750	5.700	5.750	5.500	5.750	2,049,403	11,414,286	5.5696	5.744	5.694	5.744	5.494	5.744	2,051,557	5.5637	3.60%
1997-04-21	0	5.550	5.500	5.550	5.500	5.600	2,142,096	11,815,109	5.5157	5.544	5.494	5.544	5.494	5.594	2,144,347	5.5099	-0.89%
1997-04-18	0	5.600	5.550	5.600	5.550	5.600	494,000	2,750,700	5.5682	5.594	5.544	5.594	5.544	5.594	494,519	5.5624	0.90%
1997-04-17	0	5.550	5.550	5.600	5.550	5.600	1,570,000	8,715,300	5.5511	5.544	5.544	5.594	5.544	5.594	1,571,650	5.5453	-0.89%
1997-04-16	0	5.600	5.550	5.600	5.550	5.600	1,596,000	8,868,700	5.5568	5.594	5.544	5.594	5.544	5.594	1,597,677	5.5510	0.90%
1997-04-15	0	5.550	5.500	5.550	5.500	5.550	990,000	5,459,500	5.5146	5.544	5.494	5.544	5.494	5.544	991,040	5.5089	1.83%
1997-04-14	0	5.450	5.400	5.450	5.350	5.450	2,193,191	11,813,797	5.3866	5.444	5.394	5.444	5.344	5.444	2,195,496	5.3809	-0.91%
1997-04-11	0	5.500	5.450	5.500	5.450	5.550	54,792,000	289,899,000	5.2909	5.494	5.444	5.494	5.444	5.544	54,849,587	5.2853	-0.90%
1997-04-10	1	5.550	-	-	-	-	0	0	-	5.544	-	-	-	-	0	-	0.00%
1997-04-09	0	5.550	5.500	5.550	5.500	5.550	786,375	4,335,869	5.5137	5.544	5.494	5.544	5.494	5.544	787,201	5.5080	0.91%
1997-04-08	0	5.500	5.450	5.500	5.450	5.500	370,000	2,029,600	5.4854	5.494	5.444	5.494	5.444	5.494	370,389	5.4796	0.92%
1997-04-07	0	5.450	5.400	5.450	5.400	5.450	206,000	1,120,700	5.4403	5.444	5.394	5.444	5.394	5.444	206,217	5.4346	0.00%
1997-04-04	0	5.450	5.400	5.450	5.400	5.450	261,058	1,422,302	5.4482	5.444	5.394	5.444	5.394	5.444	261,332	5.4425	0.00%
1997-04-03	0	5.450	5.400	5.450	5.400	5.500	444,000	2,425,200	5.4622	5.444	5.394	5.444	5.394	5.494	444,467	5.4564	-0.91%
1997-04-02	0	5.500	5.450	5.500	5.450	5.500	150,000	824,500	5.4967	5.494	5.444	5.494	5.444	5.494	150,158	5.4909	0.00%
1997-04-01	0	5.500	5.450	5.500	5.450	5.550	356,000	1,950,000	5.4775	5.494	5.444	5.494	5.444	5.544	356,374	5.4718	-1.79%
1997-03-27	0	5.600	5.600	5.650	5.600	5.650	1,436,000	8,050,320	5.6061	5.594	5.594	5.644	5.594	5.644	1,437,509	5.6002	-0.88%
1997-03-26	0	5.650	5.600	5.650	5.600	5.650	1,766,000	9,898,100	5.6048	5.644	5.594	5.644	5.594	5.644	1,767,856	5.5989	-0.88%
1997-03-25	0	5.700	5.650	5.700	5.650	5.750	380,000	2,165,000	5.6974	5.694	5.644	5.694	5.644	5.744	380,399	5.6914	0.00%
1997-03-24	0	5.700	5.700	5.750	5.600	5.750	2,610,000	14,844,000	5.6874	5.694	5.694	5.744	5.594	5.744	2,612,743	5.6814	1.79%
1997-03-21	0	5.600	5.550	5.600	5.550	5.600	978,000	5,454,400	5.5771	5.594	5.544	5.594	5.544	5.594	979,028	5.5712	0.00%
1997-03-20	0	5.600	5.600	5.650	5.550	5.650	1,038,000	5,824,900	5.6117	5.594	5.594	5.644	5.544	5.644	1,039,091	5.6058	0.00%
1997-03-19	0	5.600	5.650	5.700	5.550	5.650	1,243,340	6,972,236	5.6077	5.594	5.644	5.694	5.544	5.644	1,244,647	5.6018	-0.88%
1997-03-18	0	5.650	5.600	5.650	5.600	5.700	850,961	4,793,689	5.6333	5.644	5.594	5.644	5.594	5.694	851,855	5.6274	-0.88%
1997-03-17	0	5.700	5.650	5.700	5.650	5.700	2,775,841	15,700,033	5.6560	5.694	5.644	5.694	5.644	5.694	2,778,758	5.6500	1.79%
1997-03-14	0	5.600	5.550	5.650	5.550	5.600	2,905,039	16,170,907	5.5665	5.594	5.544	5.644	5.544	5.594	2,908,092	5.5607	-0.88%
1997-03-13	0	5.650	5.600	5.650	5.600	5.650	952,192	5,348,427	5.6170	5.644	5.594	5.644	5.594	5.644	953,193	5.6111	0.00%
1997-03-12	0	5.650	5.600	5.650	5.600	5.700	1,577,676	8,906,167	5.6451	5.644	5.594	5.644	5.594	5.694	1,579,334	5.6392	0.00%
1997-03-11	0	5.650	5.600	5.650	5.550	5.650	6,439,249	35,626,620	5.5327	5.644	5.594	5.644	5.544	5.644	6,446,017	5.5269	0.89%
1997-03-10	0	5.600	5.550	5.600	5.550	5.600	3,626,096	20,043,309	5.5275	5.594	5.544	5.594	5.544	5.594	3,629,907	5.5217	0.00%
1997-03-07	0	5.600	5.550	5.600	5.550	5.600	874,264	4,883,899	5.5863	5.594	5.544	5.594	5.544	5.594	875,183	5.5804	0.00%
1997-03-06	0	5.600	5.550	5.600	5.550	5.600	708,000	3,958,600	5.5912	5.594	5.544	5.594	5.544	5.594	708,744	5.5854	0.00%
1997-03-05	0	5.600	5.550	5.600	5.500	5.600	2,612,000	14,422,700	5.5217	5.594	5.544	5.594	5.494	5.594	2,614,745	5.5159	0.00%
1997-03-04	0	5.600	5.500	5.600	5.550	5.700	896,000	5,013,400	5.5953	5.594	5.494	5.594	5.544	5.694	896,942	5.5894	-1.75%
1997-03-03	0	5.700	5.650	5.700	5.650	5.700	124,000	706,600	5.6984	5.694	5.644	5.694	5.644	5.694	124,130	5.6924	0.88%
1997-02-28	0	5.650	5.600	5.650	5.600	5.700	511,000	2,893,450	5.6623	5.644	5.594	5.644	5.594	5.694	511,537	5.6564	-0.88%
1997-02-27	0	5.700	5.650	5.700	5.650	5.700	301,340	1,715,736	5.6937	5.694	5.644	5.694	5.644	5.694	301,657	5.6877	-0.87%
1997-02-26	0	5.750	5.700	5.750	5.700	5.750	333,508	1,915,643	5.7439	5.744	5.694	5.744	5.694	5.744	333,859	5.7379	-0.86%
1997-02-25	0	5.800	5.750	5.800	5.700	5.800	3,663,000	21,076,300	5.7538	5.794	5.744	5.794	5.694	5.794	3,666,850	5.7478	0.87%
1997-02-24	0	5.750	5.700	5.750	5.700	5.750	502,000	2,884,400	5.7458	5.744	5.694	5.744	5.694	5.744	502,528	5.7398	-0.86%
1997-02-21	0	5.800	5.750	5.800	5.700	5.800	2,624,000	15,025,100	5.7260	5.794	5.744	5.794	5.694	5.794	2,626,758	5.7200	0.00%
1997-02-20	0	5.800	5.750	5.800	5.650	5.800	4,428,000	24,815,500	5.6042	5.794	5.744	5.794	5.644	5.794	4,432,654	5.5983	1.75%
1997-02-19	0	5.700	5.650	5.700	5.650	5.700	690,670	3,918,185	5.6730	5.694	5.644	5.694	5.644	5.694	691,396	5.6671	-0.87%
1997-02-18	0	5.750	5.700	5.750	5.600	5.750	8,634,000	48,815,000	5.6538	5.744	5.694	5.744	5.594	5.744	8,643,074	5.6479	0.88%
1997-02-17	0	5.700	5.650	5.700	5.500	5.700	3,810,000	21,212,400	5.5676	5.694	5.644	5.694	5.494	5.694	3,814,004	5.5617	4.59%
1997-02-14	0	5.450	5.400	5.450	5.350	5.450	1,467,000	7,936,900	5.4103	5.444	5.394	5.444	5.344	5.444	1,468,542	5.4046	-0.91%
1997-02-13	0	5.500	5.500	5.550	5.500	5.600	3,932,010	21,792,954	5.5424	5.494	5.494	5.544	5.494	5.594	3,936,143	5.5366	1.85%
1997-02-12	0	5.400	5.400	5.450	5.400	5.450	820,000	4,443,500	5.4189	5.394	5.394	5.444	5.394	5.444	820,862	5.4132	-0.92%
1997-02-11	0	5.450	5.350	5.450	5.400	5.450	480,000	2,613,500	5.4448	5.444	5.344	5.444	5.394	5.444	480,504	5.4391	0.00%
1997-02-10	0	5.450	5.450	5.500	5.450	5.500	482,000	2,639,500	5.4761	5.444	5.444	5.494	5.444	5.494	482,507	5.4704	0.00%
1997-02-05	0	5.450	5.400	5.450	5.400	5.450	433,498	2,358,638	5.4409	5.444	5.394	5.444	5.394	5.444	433,954	5.4352	0.00%
1997-02-04	0	5.450	5.400	5.450	5.400	5.450	520,000	2,823,500	5.4298	5.444	5.394	5.444	5.394	5.444	520,547	5.4241	0.00%
1997-02-03	0	5.450	5.400	5.450	5.400	5.450	2,086,000	11,363,500	5.4475	5.444	5.394	5.444	5.394	5.444	2,088,192	5.4418	0.00%
1997-01-31	0	5.450	5.400	5.450	5.400	5.450	1,351,035	7,312,830	5.4128	5.444	5.394	5.444	5.394	5.444	1,352,455	5.4071	0.00%
1997-01-30	0	5.450	5.400	5.450	5.400	5.450	914,000	4,961,800	5.4287	5.444	5.394	5.444	5.394	5.444	914,961	5.4230	0.93%
1997-01-29	0	5.400	5.350	5.400	5.400	5.500	1,486,000	8,054,100	5.4200	5.394	5.344	5.394	5.394	5.494	1,487,562	5.4143	-0.92%
1997-01-28	0	5.450	5.400	5.450	5.200	5.450	3,333,421	17,617,230	5.2850	5.444	5.394	5.444	5.195	5.444	3,336,924	5.2795	3.81%
1997-01-27	0	5.250	5.200	5.250	5.200	5.300	1,342,000	7,034,500	5.2418	5.244	5.195	5.244	5.195	5.294	1,343,410	5.2363	0.00%
1997-01-24	0	5.250	5.200	5.250	5.150	5.300	5,433,039	28,275,003	5.2043	5.244	5.195	5.244	5.145	5.294	5,438,749	5.1988	-1.87%
1997-01-23	0	5.350	5.350	5.400	5.350	5.400	366,000	1,975,700	5.3981	5.344	5.344	5.394	5.344	5.394	366,385	5.3924	-1.83%
1997-01-22	0	5.450	5.450	5.500	5.450	5.550	810,477	4,471,035	5.5165	5.444	5.444	5.494	5.444	5.544	811,329	5.5108	-0.91%
1997-01-21	0	5.500	5.500	5.550	5.500	5.600	878,000	4,877,400	5.5551	5.494	5.494	5.544	5.494	5.594	878,923	5.5493	-0.90%
1997-01-20	0	5.550	5.550	5.600	5.550	5.600	960,000	5,352,400	5.5754	5.544	5.544	5.594	5.544	5.594	961,009	5.5696	-0.89%
1997-01-17	0	5.600	5.550	5.600	5.550	5.600	928,000	5,179,200	5.5810	5.594	5.544	5.594	5.544	5.594	928,975	5.5752	0.00%
1997-01-16	0	5.600	5.550	5.600	5.600	5.650	1,841,352	10,287,101	5.5867	5.594	5.544	5.594	5.594	5.644	1,843,287	5.5808	-0.88%
1997-01-15	0	5.650	5.600	5.650	5.600	5.650	998,000	5,633,200	5.6445	5.644	5.594	5.644	5.594	5.644	999,049	5.6386	0.89%
1997-01-14	0	5.600	5.600	5.650	5.550	5.600	1,486,000	8,271,100	5.5660	5.594	5.594	5.644	5.544	5.594	1,487,562	5.5602	0.00%
1997-01-13	0	5.600	5.600	5.650	5.500	5.600	4,912,000	27,125,400	5.5223	5.594	5.594	5.644	5.494	5.594	4,917,163	5.5165	2.75%
1997-01-10	0	5.500	5.450	5.500	5.500	5.550	746,000	4,105,500	5.5034	5.444	5.395	5.444	5.444	5.494	753,635	5.4476	0.00%
1997-01-09	0	5.500	5.500	5.550	5.400	5.500	804,000	4,401,800	5.4749	5.444	5.444	5.494	5.345	5.444	812,229	5.4194	0.00%
1997-01-08	0	5.500	5.450	5.500	5.500	5.500	416,862	2,292,026	5.4983	5.444	5.395	5.444	5.444	5.444	421,129	5.4426	0.00%
1997-01-07	0	5.500	5.450	5.500	5.450	5.550	820,000	4,494,900	5.4816	5.444	5.395	5.444	5.395	5.494	828,393	5.4260	0.00%
1997-01-06	0	5.500	5.450	5.500	5.250	5.600	18,780,000	98,623,500	5.2515	5.444	5.395	5.444	5.197	5.543	18,972,213	5.1983	2.80%
1997-01-03	0	5.350	5.300	5.350	5.300	5.350	2,298,000	12,216,600	5.3162	5.296	5.246	5.296	5.246	5.296	2,321,520	5.2623	-0.93%
1997-01-02	0	5.400	5.350	5.400	5.300	5.400	827,342	4,416,045	5.3376	5.345	5.296	5.345	5.246	5.345	835,810	5.2836	0.00%
1996-12-31	0	5.400	5.350	5.400	5.300	5.400	236,000	1,260,660	5.3418	5.345	5.296	5.345	5.246	5.345	238,415	5.2877	0.93%
1996-12-30	0	5.350	5.350	5.400	5.300	5.400	830,000	4,422,000	5.3277	5.296	5.296	5.345	5.246	5.345	838,495	5.2737	0.00%
1996-12-27	0	5.350	5.300	5.350	5.350	5.400	280,000	1,498,500	5.3518	5.296	5.246	5.296	5.296	5.345	282,866	5.2976	0.00%
1996-12-24	0	5.350	5.300	5.350	5.300	5.350	350,670	1,873,350	5.3422	5.296	5.246	5.296	5.246	5.296	354,259	5.2881	1.90%
1996-12-23	0	5.250	5.250	5.300	5.250	5.300	467,776	2,455,402	5.2491	5.197	5.197	5.246	5.197	5.246	472,564	5.1959	0.96%
1996-12-20	0	5.200	5.150	5.200	5.150	5.300	1,976,000	10,287,500	5.2062	5.147	5.098	5.147	5.098	5.246	1,996,224	5.1535	0.00%
1996-12-19	0	5.200	5.150	5.200	5.150	5.200	802,000	4,152,900	5.1782	5.147	5.098	5.147	5.098	5.147	810,208	5.1257	0.00%
1996-12-18	0	5.200	5.150	5.200	5.100	5.250	1,618,000	8,298,400	5.1288	5.147	5.098	5.147	5.048	5.197	1,634,560	5.0768	-0.95%
1996-12-17	0	5.250	5.200	5.250	5.200	5.250	360,000	1,889,000	5.2472	5.197	5.147	5.197	5.147	5.197	363,685	5.1941	-0.94%
1996-12-16	0	5.300	5.250	5.300	5.200	5.300	534,000	2,803,700	5.2504	5.246	5.197	5.246	5.147	5.246	539,465	5.1972	1.92%
1996-12-13	0	5.200	5.100	5.250	5.100	5.200	741,560	3,819,693	5.1509	5.147	5.048	5.197	5.048	5.147	749,150	5.0987	-1.89%
1996-12-12	0	5.300	5.250	5.300	5.250	5.300	1,042,000	5,484,100	5.2631	5.246	5.197	5.246	5.197	5.246	1,052,665	5.2097	0.00%
1996-12-11	0	5.300	5.250	5.300	5.250	5.400	2,094,435	11,158,440	5.3277	5.246	5.197	5.246	5.197	5.345	2,115,871	5.2737	-1.85%
1996-12-10	0	5.400	5.350	5.400	5.300	5.400	1,470,000	7,809,500	5.3126	5.345	5.296	5.345	5.246	5.345	1,485,045	5.2588	1.89%
1996-12-09	0	5.300	5.250	5.350	5.250	5.350	719,675	3,817,078	5.3039	5.246	5.197	5.296	5.197	5.296	727,041	5.2502	0.95%
1996-12-06	0	5.250	5.200	5.250	5.200	5.450	3,722,000	19,851,200	5.3335	5.197	5.147	5.197	5.147	5.395	3,760,095	5.2794	-3.67%
1996-12-05	0	5.450	5.400	5.450	5.400	5.450	1,434,447	7,798,780	5.4368	5.395	5.345	5.395	5.345	5.395	1,449,129	5.3817	0.00%
1996-12-04	0	5.450	5.400	5.450	5.400	5.450	896,000	4,877,000	5.4431	5.395	5.345	5.395	5.345	5.395	905,171	5.3879	0.00%
1996-12-03	0	5.450	5.400	5.450	5.450	5.450	521,340	2,840,968	5.4494	5.395	5.345	5.395	5.395	5.395	526,676	5.3941	-0.91%
1996-12-02	0	5.500	5.450	5.500	5.450	5.500	461,182	2,532,646	5.4916	5.444	5.395	5.444	5.395	5.444	465,902	5.4360	0.00%
1996-11-29	0	5.500	5.450	5.500	5.450	5.550	2,433,874	13,338,164	5.4802	5.444	5.395	5.444	5.395	5.494	2,458,785	5.4247	0.00%
1996-11-28	0	5.500	5.450	5.500	5.450	5.550	920,932	5,051,153	5.4848	5.444	5.395	5.444	5.395	5.494	930,358	5.4293	-0.90%
1996-11-27	0	5.550	5.500	5.550	5.500	5.550	1,163,854	6,415,734	5.5125	5.494	5.444	5.494	5.444	5.494	1,175,766	5.4566	0.00%
1996-11-26	0	5.550	5.500	5.550	5.500	5.550	1,198,000	6,618,900	5.5250	5.494	5.444	5.494	5.444	5.494	1,210,261	5.4690	0.91%
1996-11-25	0	5.500	5.450	5.500	5.400	5.500	2,365,028	12,846,246	5.4318	5.444	5.395	5.444	5.345	5.444	2,389,234	5.3767	0.92%
1996-11-22	0	5.450	5.400	5.450	5.400	5.450	760,000	4,135,200	5.4411	5.395	5.345	5.395	5.345	5.395	767,779	5.3859	0.00%
1996-11-21	0	5.450	5.400	5.450	5.400	5.500	1,916,000	10,417,300	5.4370	5.395	5.345	5.395	5.345	5.444	1,935,610	5.3819	0.00%
1996-11-20	0	5.450	5.400	5.450	5.450	5.500	1,080,000	5,901,000	5.4639	5.395	5.345	5.395	5.395	5.444	1,091,054	5.4085	0.00%
1996-11-19	0	5.450	5.400	5.450	5.400	5.450	1,128,346	6,116,682	5.4209	5.395	5.345	5.395	5.345	5.395	1,139,895	5.3660	0.00%
1996-11-18	0	5.450	5.400	5.450	5.400	5.500	2,522,403	13,597,675	5.3908	5.395	5.345	5.395	5.345	5.444	2,548,220	5.3361	0.93%
1996-11-15	0	5.400	5.400	5.450	5.350	5.400	2,256,000	12,148,600	5.3850	5.345	5.345	5.395	5.296	5.345	2,279,090	5.3305	0.00%
1996-11-14	0	5.400	5.400	5.450	5.250	5.450	11,948,881	62,028,768	5.1912	5.345	5.345	5.395	5.197	5.395	12,071,177	5.1386	3.85%
1996-11-13	0	5.200	5.200	5.250	5.050	5.250	9,824,000	49,615,900	5.0505	5.147	5.147	5.197	4.999	5.197	9,924,548	4.9993	2.97%
1996-11-12	0	5.050	5.000	5.050	5.050	5.050	440,345	2,223,342	5.0491	4.999	4.949	4.999	4.999	4.999	444,852	4.9979	0.00%
1996-11-11	0	5.050	5.000	5.050	4.950	5.050	4,875,407	24,274,809	4.9790	4.999	4.949	4.999	4.900	4.999	4,925,307	4.9286	1.51%
1996-11-08	0	4.975	4.950	4.975	4.950	5.050	6,756,000	33,648,000	4.9805	4.925	4.900	4.925	4.900	4.999	6,825,147	4.9300	-1.49%
1996-11-07	0	5.050	5.050	5.100	5.050	5.100	2,103,853	10,616,880	5.0464	4.999	4.999	5.048	4.999	5.048	2,125,386	4.9953	0.00%
1996-11-06	0	5.050	5.050	5.100	5.050	5.100	2,630,000	13,290,700	5.0535	4.999	4.999	5.048	4.999	5.048	2,656,918	5.0023	-0.98%
1996-11-05	0	5.100	5.050	5.100	5.050	5.100	2,592,000	13,117,700	5.0608	5.048	4.999	5.048	4.999	5.048	2,618,529	5.0096	0.00%
1996-11-04	0	5.100	5.050	5.100	5.000	5.100	6,372,000	32,010,600	5.0236	5.048	4.999	5.048	4.949	5.048	6,437,217	4.9727	0.99%
1996-11-01	0	5.050	5.000	5.050	4.975	5.050	2,352,134	11,816,107	5.0236	4.999	4.949	4.999	4.925	4.999	2,376,208	4.9727	1.00%
1996-10-31	0	5.000	4.975	5.000	4.975	5.050	3,964,000	19,813,750	4.9984	4.949	4.925	4.949	4.925	4.999	4,004,571	4.9478	-0.99%
1996-10-30	0	5.050	5.050	5.100	5.050	5.100	1,156,880	5,845,612	5.0529	4.999	4.999	5.048	4.999	5.048	1,168,721	5.0017	0.00%
1996-10-29	0	5.050	5.000	5.050	5.000	5.050	1,980,469	9,981,251	5.0398	4.999	4.949	4.999	4.949	4.999	2,000,739	4.9888	0.00%
1996-10-28	0	5.050	5.000	5.050	5.000	5.100	1,782,558	9,001,534	5.0498	4.999	4.949	4.999	4.949	5.048	1,800,802	4.9986	-0.98%
1996-10-25	0	5.100	5.000	5.100	5.000	5.100	1,383,575	6,970,213	5.0378	5.048	4.949	5.048	4.949	5.048	1,397,736	4.9868	0.00%
1996-10-24	0	5.100	5.050	5.100	4.975	5.100	1,947,500	9,849,763	5.0576	5.048	4.999	5.048	4.925	5.048	1,967,433	5.0064	0.99%
1996-10-23	0	5.050	5.000	5.050	5.000	5.050	2,077,851	10,459,937	5.0340	4.999	4.949	4.999	4.949	4.999	2,099,118	4.9830	-0.98%
1996-10-22	0	5.100	5.050	5.100	5.100	5.150	3,348,000	17,082,300	5.1022	5.048	4.999	5.048	5.048	5.098	3,382,267	5.0505	0.00%
1996-10-18	0	5.100	5.050	5.100	4.900	5.100	1,468,867	7,382,833	5.0262	5.048	4.999	5.048	4.850	5.048	1,483,901	4.9753	3.03%
1996-10-17	0	4.950	4.925	4.950	4.925	4.950	614,000	3,029,050	4.9333	4.900	4.875	4.900	4.875	4.900	620,284	4.8833	0.51%
1996-10-16	0	4.925	4.900	4.925	4.875	4.925	883,660	4,328,638	4.8985	4.875	4.850	4.875	4.826	4.875	892,704	4.8489	0.00%
1996-10-15	0	4.925	4.900	4.925	4.900	4.950	1,668,000	8,193,200	4.9120	4.875	4.850	4.875	4.850	4.900	1,685,072	4.8622	0.00%
1996-10-14	0	4.925	4.900	4.950	4.875	4.950	1,654,000	8,116,200	4.9070	4.875	4.850	4.900	4.826	4.900	1,670,929	4.8573	1.55%
1996-10-11	0	4.850	4.825	4.875	4.800	4.925	1,501,173	7,284,913	4.8528	4.801	4.776	4.826	4.751	4.875	1,516,537	4.8036	1.04%
1996-10-10	0	4.800	4.775	4.800	4.750	4.825	3,308,000	15,848,650	4.7910	4.751	4.727	4.751	4.702	4.776	3,341,857	4.7425	1.05%
1996-10-09	0	4.750	4.725	4.750	4.675	4.750	3,514,000	16,588,500	4.7207	4.702	4.677	4.702	4.628	4.702	3,549,966	4.6729	2.15%
1996-10-08	0	4.650	4.625	4.650	4.625	4.650	966,000	4,485,500	4.6434	4.603	4.578	4.603	4.578	4.603	975,887	4.5963	0.00%
1996-10-07	0	4.650	4.625	4.650	4.600	4.650	1,449,218	6,713,131	4.6322	4.603	4.578	4.603	4.553	4.603	1,464,051	4.5853	1.09%
1996-10-04	0	4.600	4.575	4.600	4.600	4.625	968,000	4,453,300	4.6005	4.553	4.529	4.553	4.553	4.578	977,907	4.5539	0.00%
1996-10-03	0	4.600	4.600	4.625	4.600	4.625	5,875,273	26,933,615	4.5842	4.553	4.553	4.578	4.553	4.578	5,935,406	4.5378	0.00%
1996-10-02	0	4.600	4.575	4.600	4.550	4.600	1,406,000	6,428,950	4.5725	4.553	4.529	4.553	4.504	4.553	1,420,390	4.5262	0.55%
1996-10-01	0	4.575	4.550	4.575	4.550	4.575	800,000	3,655,250	4.5691	4.529	4.504	4.529	4.504	4.529	808,188	4.5228	-0.54%
1996-09-30	0	4.600	4.575	4.600	4.575	4.600	1,402,000	6,428,400	4.5852	4.553	4.529	4.553	4.529	4.553	1,416,349	4.5387	0.00%
1996-09-27	0	4.600	4.575	4.600	4.575	4.600	1,424,000	6,535,400	4.5895	4.553	4.529	4.553	4.529	4.553	1,438,575	4.5430	0.55%
1996-09-26	0	4.575	4.550	4.575	4.500	4.575	1,252,082	5,662,457	4.5224	4.529	4.504	4.529	4.454	4.529	1,264,897	4.4766	1.10%
1996-09-25	0	4.525	4.475	4.525	4.475	4.525	4,624,001	20,794,505	4.4971	4.479	4.430	4.479	4.430	4.479	4,671,327	4.4515	0.56%
1996-09-24	0	4.500	4.475	4.500	4.450	4.550	2,728,000	12,205,950	4.4743	4.454	4.430	4.454	4.405	4.504	2,755,921	4.4290	-0.55%
1996-09-23	0	4.525	4.500	4.525	4.500	4.525	830,000	3,745,550	4.5127	4.479	4.454	4.479	4.454	4.479	838,495	4.4670	0.56%
1996-09-20	0	4.500	4.475	4.500	4.475	4.500	3,004,000	13,465,750	4.4826	4.454	4.430	4.454	4.430	4.454	3,034,746	4.4372	0.56%
1996-09-19	0	4.475	4.450	4.475	4.450	4.475	4,688,000	20,717,200	4.4192	4.430	4.405	4.430	4.405	4.430	4,735,981	4.3744	1.13%
1996-09-18	0	4.425	4.400	4.425	4.400	4.425	841,340	3,720,945	4.4226	4.380	4.355	4.380	4.355	4.380	849,951	4.3778	-0.56%
1996-09-17	0	4.450	4.425	4.500	4.375	4.450	2,947,340	12,980,445	4.4041	4.405	4.380	4.454	4.331	4.405	2,977,506	4.3595	1.14%
1996-09-16	0	4.400	4.375	4.400	4.375	4.400	650,000	2,858,500	4.3977	4.355	4.331	4.355	4.331	4.355	656,653	4.3531	0.57%
1996-09-13	0	4.375	4.350	4.375	4.325	4.375	792,000	3,403,500	4.2973	4.331	4.306	4.331	4.281	4.331	800,106	4.2538	1.16%
1996-09-12	0	4.325	4.300	4.325	4.300	4.350	896,000	3,876,450	4.3264	4.281	4.256	4.281	4.256	4.306	905,171	4.2826	0.00%
1996-09-11	0	4.325	4.300	4.350	4.300	4.325	406,000	1,754,300	4.3209	4.281	4.256	4.306	4.256	4.281	410,155	4.2772	0.00%
1996-09-10	0	4.325	4.300	4.325	4.300	4.350	852,000	3,686,300	4.3266	4.281	4.256	4.281	4.256	4.306	860,720	4.2828	1.17%
1996-09-09	0	4.275	4.250	4.300	4.250	4.300	704,000	3,011,750	4.2781	4.232	4.207	4.256	4.207	4.256	711,205	4.2347	0.59%
1996-09-06	0	4.250	4.225	4.250	4.175	4.250	2,308,000	9,718,500	4.2108	4.207	4.182	4.207	4.133	4.207	2,331,622	4.1681	0.59%
1996-09-05	0	4.225	4.175	4.200	4.200	4.225	732,000	3,071,200	4.1956	4.182	4.133	4.157	4.157	4.182	739,492	4.1531	0.60%
1996-09-04	0	4.200	4.175	4.200	4.175	4.200	1,658,000	6,958,100	4.1967	4.157	4.133	4.157	4.133	4.157	1,674,970	4.1542	1.20%
1996-09-03	0	4.150	4.125	4.150	4.125	4.175	3,964,000	16,473,950	4.1559	4.108	4.083	4.108	4.083	4.133	4,004,571	4.1138	0.00%
1996-09-02	0	4.150	4.150	4.175	4.150	4.200	1,470,000	6,117,500	4.1616	4.108	4.108	4.133	4.108	4.157	1,485,045	4.1194	-1.19%
1996-08-30	0	4.200	4.175	4.200	4.125	4.200	3,980,000	16,598,500	4.1705	4.157	4.133	4.157	4.083	4.157	4,020,735	4.1282	0.00%
1996-08-29	0	4.200	4.175	4.200	4.175	4.200	2,898,000	12,108,850	4.1783	4.157	4.133	4.157	4.133	4.157	2,927,661	4.1360	0.60%
1996-08-28	0	4.175	4.150	4.175	4.075	4.175	2,776,000	11,480,350	4.1356	4.133	4.108	4.133	4.034	4.133	2,804,412	4.0937	2.45%
1996-08-27	0	4.075	4.050	4.075	4.050	4.175	1,530,000	6,219,200	4.0648	4.034	4.009	4.034	4.009	4.133	1,545,659	4.0237	1.24%
1996-08-23	0	4.025	4.025	4.050	4.000	4.050	806,000	3,236,250	4.0152	3.984	3.984	4.009	3.959	4.009	814,249	3.9745	0.63%
1996-08-22	0	4.000	3.975	4.000	3.925	4.000	6,380,000	25,305,550	3.9664	3.959	3.935	3.959	3.885	3.959	6,445,299	3.9262	2.56%
1996-08-21	0	3.900	3.875	3.900	3.875	3.925	1,257,396	4,914,135	3.9082	3.860	3.836	3.860	3.836	3.885	1,270,265	3.8686	-0.64%
1996-08-20	0	3.925	3.900	3.925	3.925	3.950	558,000	2,194,700	3.9332	3.885	3.860	3.885	3.885	3.910	563,711	3.8933	0.00%
1996-08-19	0	3.925	3.900	3.950	3.900	3.950	1,736,000	6,799,200	3.9166	3.885	3.860	3.910	3.860	3.910	1,753,768	3.8769	1.29%
1996-08-16	0	3.875	3.850	3.875	3.800	3.900	2,920,000	11,191,850	3.8328	3.836	3.811	3.836	3.762	3.860	2,949,886	3.7940	1.31%
1996-08-15	0	3.825	3.800	3.825	3.750	3.825	2,500,000	9,524,000	3.8096	3.786	3.762	3.786	3.712	3.786	2,525,587	3.7710	2.00%
1996-08-14	0	3.750	3.725	3.750	3.725	3.750	744,000	2,788,500	3.7480	3.712	3.687	3.712	3.687	3.712	751,615	3.7100	0.00%
1996-08-13	0	3.750	3.725	3.775	3.750	3.775	590,000	2,215,900	3.7558	3.712	3.687	3.737	3.712	3.737	596,039	3.7177	0.00%
1996-08-12	0	3.750	3.725	3.775	3.725	3.775	1,548,450	5,817,160	3.7568	3.712	3.687	3.737	3.687	3.737	1,564,298	3.7187	0.94%
1996-08-09	0	3.775	3.750	3.775	3.750	3.775	1,830,930	6,883,498	3.7596	3.677	3.653	3.677	3.653	3.677	1,879,543	3.6623	1.34%
1996-08-08	0	3.725	3.725	3.750	3.725	3.750	3,456,000	12,851,000	3.7185	3.629	3.629	3.653	3.629	3.653	3,547,760	3.6223	0.00%
1996-08-07	0	3.725	3.700	3.725	3.725	3.775	1,486,000	5,557,250	3.7397	3.629	3.604	3.629	3.629	3.677	1,525,455	3.6430	-0.67%
1996-08-06	0	3.750	3.750	3.775	3.725	3.750	3,292,000	12,343,700	3.7496	3.653	3.653	3.677	3.629	3.653	3,379,406	3.6526	0.67%
1996-08-05	0	3.725	3.700	3.725	3.700	3.750	2,310,000	8,597,300	3.7218	3.629	3.604	3.629	3.604	3.653	2,371,333	3.6255	1.36%
1996-08-02	0	3.675	3.675	3.700	3.650	3.700	4,718,000	17,092,900	3.6229	3.580	3.580	3.604	3.556	3.604	4,843,268	3.5292	1.38%
1996-08-01	0	3.625	3.625	3.650	3.600	3.650	5,274,000	19,050,000	3.6121	3.531	3.531	3.556	3.507	3.556	5,414,030	3.5186	0.69%
1996-07-31	0	3.600	3.550	3.600	3.550	3.625	2,120,000	7,581,000	3.5759	3.507	3.458	3.507	3.458	3.531	2,176,288	3.4835	0.00%
1996-07-30	0	3.600	3.575	3.600	3.550	3.600	590,697	2,110,320	3.5726	3.507	3.483	3.507	3.458	3.507	606,381	3.4802	0.70%
1996-07-29	0	3.575	3.575	3.600	3.550	3.600	4,624,000	16,532,550	3.5754	3.483	3.483	3.507	3.458	3.507	4,746,772	3.4829	0.70%
1996-07-26	0	3.550	3.550	3.575	3.550	3.575	1,250,000	4,456,850	3.5655	3.458	3.458	3.483	3.458	3.483	1,283,189	3.4733	0.00%
1996-07-25	0	3.550	3.525	3.550	3.475	3.550	1,862,000	6,544,250	3.5146	3.458	3.434	3.458	3.385	3.458	1,911,438	3.4237	0.71%
1996-07-24	0	3.525	3.525	3.550	3.500	3.575	4,692,048	16,443,911	3.5046	3.434	3.434	3.458	3.409	3.483	4,816,627	3.4140	-1.40%
1996-07-23	0	3.575	3.550	3.575	3.550	3.575	1,018,000	3,624,400	3.5603	3.483	3.458	3.483	3.458	3.483	1,045,029	3.4682	0.70%
1996-07-22	0	3.550	3.550	3.575	3.475	3.575	6,540,000	22,759,500	3.4800	3.458	3.458	3.483	3.385	3.483	6,713,644	3.3900	1.43%
1996-07-19	0	3.500	3.475	3.500	3.475	3.525	1,374,000	4,778,950	3.4781	3.409	3.385	3.409	3.385	3.434	1,410,481	3.3882	0.00%
1996-07-18	0	3.500	3.475	3.500	3.475	3.500	5,850,000	20,368,800	3.4818	3.409	3.385	3.409	3.385	3.409	6,005,323	3.3918	0.72%
1996-07-17	0	3.475	3.450	3.475	3.425	3.475	24,612,508	83,178,976	3.3795	3.385	3.361	3.385	3.336	3.385	25,265,995	3.2921	1.46%
1996-07-16	0	3.425	3.425	3.450	3.375	3.450	5,993,079	20,263,015	3.3811	3.336	3.336	3.361	3.288	3.361	6,152,201	3.2936	0.00%
1996-07-15	0	3.425	3.400	3.425	3.350	3.425	6,491,079	21,931,007	3.3786	3.336	3.312	3.336	3.263	3.336	6,663,424	3.2913	2.24%
1996-07-12	0	3.350	3.325	3.375	3.325	3.375	2,437,581	8,116,801	3.3299	3.263	3.239	3.288	3.239	3.288	2,502,301	3.2437	0.00%
1996-07-11	0	3.350	3.350	3.375	3.350	3.375	5,098,000	17,095,850	3.3534	3.263	3.263	3.288	3.263	3.288	5,233,357	3.2667	0.00%
1996-07-10	0	3.350	3.350	3.375	3.350	3.400	7,078,000	23,749,250	3.3554	3.263	3.263	3.288	3.263	3.312	7,265,928	3.2686	0.00%
1996-07-09	0	3.350	3.350	3.375	3.350	3.450	27,875,896	91,294,367	3.2750	3.263	3.263	3.288	3.263	3.361	28,616,029	3.1903	0.00%
1996-07-08	0	3.350	3.325	3.350	3.250	3.350	1,926,000	6,328,800	3.2860	3.263	3.239	3.263	3.166	3.263	1,977,137	3.2010	0.75%
1996-07-05	0	3.325	3.300	3.325	3.300	3.350	908,000	3,017,350	3.3231	3.239	3.215	3.239	3.215	3.263	932,108	3.2371	-0.75%
1996-07-04	0	3.350	3.325	3.350	3.225	3.350	2,812,140	9,221,034	3.2790	3.263	3.239	3.263	3.142	3.263	2,886,805	3.1942	3.08%
1996-07-03	0	3.250	3.225	3.250	3.225	3.250	2,260,000	7,311,450	3.2352	3.166	3.142	3.166	3.142	3.166	2,320,005	3.1515	0.00%
1996-07-02	0	3.250	3.225	3.250	3.225	3.275	5,688,000	18,386,800	3.2326	3.166	3.142	3.166	3.142	3.190	5,839,022	3.1490	0.78%
1996-07-01	0	3.225	3.200	3.225	3.200	3.225	1,552,000	5,001,700	3.2227	3.142	3.117	3.142	3.117	3.142	1,593,207	3.1394	0.00%
1996-06-28	0	3.225	3.200	3.225	3.225	3.250	3,290,000	10,665,500	3.2418	3.142	3.117	3.142	3.142	3.166	3,377,353	3.1579	-0.77%
1996-06-27	0	3.250	3.225	3.250	3.175	3.250	9,438,000	30,282,200	3.2085	3.166	3.142	3.166	3.093	3.166	9,688,588	3.1256	2.36%
1996-06-26	0	3.175	3.175	3.200	3.175	3.175	4,384,507	13,920,721	3.1750	3.093	3.093	3.117	3.093	3.093	4,500,920	3.0929	0.00%
1996-06-25	0	3.175	3.150	3.175	3.150	3.175	7,836,000	24,754,100	3.1590	3.093	3.069	3.093	3.069	3.093	8,044,054	3.0773	-0.78%
1996-06-24	0	3.200	3.175	3.200	3.150	3.200	11,504,416	36,651,419	3.1859	3.117	3.093	3.117	3.069	3.117	11,809,870	3.1035	1.59%
1996-06-21	0	3.150	3.125	3.150	3.125	3.150	1,943,693	6,090,910	3.1337	3.069	3.044	3.069	3.044	3.069	1,995,300	3.0526	0.80%
1996-06-19	0	3.125	3.100	3.125	3.025	3.150	8,562,000	26,416,200	3.0853	3.044	3.020	3.044	2.947	3.069	8,789,330	3.0055	2.46%
1996-06-18	0	3.050	3.025	3.050	3.025	3.050	4,017,028	12,219,331	3.0419	2.971	2.947	2.971	2.947	2.971	4,123,684	2.9632	0.00%
1996-06-14	0	3.050	3.025	3.050	3.025	3.075	2,954,833	8,994,095	3.0439	2.971	2.947	2.971	2.947	2.995	3,033,287	2.9651	0.00%
1996-06-13	0	3.050	3.025	3.050	3.000	3.050	11,509,793	34,868,668	3.0295	2.971	2.947	2.971	2.922	2.971	11,815,390	2.9511	1.67%
1996-06-12	0	3.000	2.975	3.000	2.900	3.000	9,316,635	27,317,478	2.9321	2.922	2.898	2.922	2.825	2.922	9,564,001	2.8563	4.35%
1996-06-11	0	2.875	2.875	2.900	2.850	2.900	20,562,000	58,836,750	2.8614	2.801	2.801	2.825	2.776	2.825	21,107,942	2.7874	0.00%
1996-06-10	0	2.875	2.850	2.875	2.825	2.875	2,102,000	6,010,200	2.8593	2.801	2.776	2.801	2.752	2.801	2,157,810	2.7853	0.00%
1996-06-07	0	2.875	2.825	2.875	2.850	2.875	1,316,000	3,756,100	2.8542	2.801	2.752	2.801	2.776	2.801	1,350,941	2.7804	-0.86%
1996-06-06	0	2.900	2.875	2.900	2.850	2.900	2,180,000	6,247,500	2.8658	2.825	2.801	2.825	2.776	2.825	2,237,881	2.7917	0.00%
1996-06-05	0	2.900	2.850	2.900	2.875	2.925	1,474,000	4,267,850	2.8954	2.825	2.776	2.825	2.801	2.849	1,513,136	2.8205	0.00%
1996-06-04	0	2.900	2.925	3.000	2.800	3.000	2,446,000	6,946,250	2.8398	2.825	2.849	2.922	2.728	2.922	2,510,944	2.7664	2.65%
1996-06-03	0	2.825	2.800	2.825	2.800	2.900	1,412,000	3,982,900	2.8208	2.752	2.728	2.752	2.728	2.825	1,449,490	2.7478	-0.88%
1996-05-31	0	2.850	2.800	2.850	2.825	2.850	1,928,000	5,468,150	2.8362	2.776	2.728	2.776	2.752	2.776	1,979,190	2.7628	0.88%
1996-05-30	0	2.825	2.800	2.850	2.825	2.875	3,010,000	8,544,250	2.8386	2.752	2.728	2.776	2.752	2.801	3,089,919	2.7652	-0.88%
1996-05-29	0	2.850	2.800	2.850	2.800	2.850	6,704,068	18,735,480	2.7946	2.776	2.728	2.776	2.728	2.776	6,882,068	2.7224	0.88%
1996-05-28	0	2.825	2.800	2.825	2.750	2.825	10,885,481	30,168,775	2.7715	2.752	2.728	2.752	2.679	2.752	11,174,501	2.6998	2.73%
1996-05-27	0	2.750	2.700	2.750	2.700	2.750	3,256,084	8,851,868	2.7186	2.679	2.630	2.679	2.630	2.679	3,342,536	2.6482	0.92%
1996-05-24	0	2.725	2.700	2.725	2.700	2.750	2,466,000	6,682,550	2.7099	2.655	2.630	2.655	2.630	2.679	2,531,475	2.6398	-0.91%
1996-05-23	0	2.750	2.725	2.750	2.725	2.775	5,874,000	15,952,100	2.7157	2.679	2.655	2.679	2.655	2.703	6,029,961	2.6455	0.00%
1996-05-22	0	2.750	2.750	2.775	2.650	2.775	6,243,016	17,035,642	2.7288	2.679	2.679	2.703	2.581	2.703	6,408,774	2.6582	-1.79%
1996-05-21	0	2.800	2.775	2.800	2.750	2.800	5,904,620	16,385,327	2.7750	2.728	2.703	2.728	2.679	2.728	6,061,394	2.7032	2.75%
1996-05-20	0	2.725	2.725	2.750	2.650	2.750	4,879,693	13,259,583	2.7173	2.655	2.655	2.679	2.581	2.679	5,009,254	2.6470	2.83%
1996-05-17	0	2.650	2.625	2.650	2.625	2.675	3,724,000	9,831,250	2.6400	2.581	2.557	2.581	2.557	2.606	3,822,876	2.5717	-0.93%
1996-05-16	0	2.675	2.650	2.675	2.650	2.700	1,374,000	3,654,900	2.6600	2.606	2.581	2.606	2.581	2.630	1,410,481	2.5912	-0.93%
1996-05-15	0	2.700	2.675	2.700	2.650	2.700	6,524,833	17,410,153	2.6683	2.630	2.606	2.630	2.581	2.630	6,698,074	2.5993	0.93%
1996-05-14	0	2.675	2.650	2.675	2.625	2.675	18,417,098	47,769,217	2.5937	2.606	2.581	2.606	2.557	2.606	18,906,090	2.5267	2.88%
1996-05-13	0	2.600	2.600	2.625	2.550	2.625	7,258,083	18,906,103	2.6048	2.533	2.533	2.557	2.484	2.557	7,450,792	2.5375	1.96%
1996-05-10	0	2.550	2.525	2.550	2.450	2.550	6,488,000	16,130,900	2.4863	2.484	2.460	2.484	2.387	2.484	6,660,263	2.4220	3.03%
1996-05-09	0	2.475	2.450	2.475	2.450	2.525	1,578,000	3,912,000	2.4791	2.411	2.387	2.411	2.387	2.460	1,619,897	2.4150	-1.00%
1996-05-08	0	2.500	2.450	2.500	2.475	2.500	1,488,000	3,686,150	2.4773	2.435	2.387	2.435	2.411	2.435	1,527,508	2.4132	0.00%
1996-05-07	0	2.500	2.475	2.500	2.475	2.550	4,162,000	10,468,000	2.5151	2.435	2.411	2.435	2.411	2.484	4,272,505	2.4501	-1.96%
1996-05-06	0	2.550	2.525	2.550	2.425	2.550	9,276,000	23,047,450	2.4846	2.484	2.460	2.484	2.362	2.484	9,522,287	2.4204	5.15%
1996-05-03	0	2.425	2.400	2.425	2.400	2.425	2,183,386	5,265,869	2.4118	2.362	2.338	2.362	2.338	2.362	2,241,357	2.3494	-1.02%
1996-05-02	0	2.450	2.450	2.475	2.400	2.475	4,566,000	11,106,500	2.4324	2.387	2.387	2.411	2.338	2.411	4,687,232	2.3695	2.08%
1996-05-01	0	2.400	2.375	2.400	2.375	2.425	979,544	2,351,174	2.4003	2.338	2.314	2.338	2.314	2.362	1,005,552	2.3382	0.00%
1996-04-30	0	2.400	2.375	2.400	2.400	2.425	1,073,000	2,583,700	2.4079	2.338	2.314	2.338	2.338	2.362	1,101,489	2.3456	-1.03%
1996-04-29	0	2.425	2.400	2.425	2.375	2.450	1,914,000	4,614,350	2.4108	2.362	2.338	2.362	2.314	2.387	1,964,819	2.3485	-1.02%
1996-04-26	0	2.450	2.425	2.450	2.325	2.450	6,808,011	16,264,894	2.3891	2.387	2.362	2.387	2.265	2.387	6,988,771	2.3273	5.38%
1996-04-25	0	2.325	2.300	2.325	2.300	2.325	960,000	2,225,750	2.3185	2.265	2.241	2.265	2.241	2.265	985,489	2.2585	0.00%
1996-04-24	0	2.325	2.300	2.350	2.325	2.350	1,280,000	2,971,500	2.3215	2.265	2.241	2.289	2.265	2.289	1,313,985	2.2614	0.00%
1996-04-23	0	2.325	2.300	2.325	2.325	2.350	1,584,000	3,640,550	2.2983	2.265	2.241	2.265	2.265	2.289	1,626,057	2.2389	-1.06%
1996-04-22	0	2.350	2.300	2.350	2.325	2.350	1,416,000	3,281,750	2.3176	2.289	2.241	2.289	2.265	2.289	1,453,596	2.2577	1.08%
1996-04-19	0	2.325	2.300	2.325	2.300	2.350	838,000	1,936,400	2.3107	2.265	2.241	2.265	2.241	2.289	860,250	2.2510	0.00%
1996-04-18	0	2.325	2.300	2.325	2.300	2.350	3,328,000	7,732,600	2.3235	2.265	2.241	2.265	2.241	2.289	3,416,362	2.2634	-1.06%
1996-04-17	0	2.350	2.325	2.350	2.300	2.350	3,100,000	7,241,650	2.3360	2.289	2.265	2.289	2.241	2.289	3,182,308	2.2756	0.00%
1996-04-16	0	2.350	2.325	2.350	2.325	2.350	4,348,000	10,164,150	2.3377	2.289	2.265	2.289	2.265	2.289	4,463,444	2.2772	1.08%
1996-04-15	0	2.325	2.300	2.325	2.275	2.325	2,070,000	4,728,250	2.2842	2.265	2.241	2.265	2.216	2.265	2,124,961	2.2251	2.20%
1996-04-12	0	2.275	2.250	2.275	2.250	2.275	3,210,000	7,242,750	2.2563	2.216	2.192	2.216	2.192	2.216	3,295,229	2.1980	0.00%
1996-04-11	0	2.275	2.275	2.300	2.275	2.325	936,000	2,157,650	2.3052	2.216	2.216	2.241	2.216	2.265	960,852	2.2456	-3.19%
1996-04-10	0	2.350	2.325	2.350	2.325	2.350	1,228,000	2,867,150	2.3348	2.289	2.265	2.289	2.265	2.289	1,260,605	2.2744	0.00%
1996-04-09	0	2.350	2.350	2.375	2.250	2.375	2,688,634	6,215,363	2.3117	2.289	2.289	2.314	2.192	2.314	2,760,020	2.2519	2.17%
1996-04-03	0	2.300	2.275	2.300	2.275	2.300	890,000	2,038,400	2.2903	2.241	2.216	2.241	2.216	2.241	913,630	2.2311	0.00%
1996-04-02	0	2.300	2.275	2.300	2.275	2.300	3,642,000	8,310,900	2.2820	2.241	2.216	2.241	2.216	2.241	3,738,699	2.2229	0.00%
1996-04-01	0	2.300	2.275	2.300	2.275	2.300	3,114,000	7,090,100	2.2768	2.241	2.216	2.241	2.216	2.241	3,196,680	2.2180	1.10%
1996-03-29	0	2.275	2.250	2.275	2.250	2.300	3,568,250	8,111,675	2.2733	2.216	2.192	2.216	2.192	2.241	3,662,991	2.2145	1.11%
1996-03-28	0	2.250	2.225	2.250	2.225	2.275	1,479,000	3,314,325	2.2409	2.192	2.167	2.192	2.167	2.216	1,518,269	2.1830	-1.10%
1996-03-27	0	2.275	2.225	2.275	2.250	2.275	834,000	1,878,350	2.2522	2.216	2.167	2.216	2.192	2.216	856,144	2.1940	0.00%
1996-03-26	0	2.275	2.250	2.275	2.225	2.300	2,500,000	5,674,000	2.2696	2.216	2.192	2.216	2.167	2.241	2,566,378	2.2109	-1.09%
1996-03-25	0	2.300	2.300	2.325	2.300	2.325	960,000	2,221,250	2.3138	2.241	2.241	2.265	2.241	2.265	985,489	2.2540	0.00%
1996-03-22	0	2.300	2.275	2.300	2.275	2.325	1,450,000	3,335,300	2.3002	2.241	2.216	2.241	2.216	2.265	1,488,499	2.2407	0.00%
1996-03-21	0	2.300	2.275	2.300	2.275	2.300	916,000	2,097,150	2.2895	2.241	2.216	2.241	2.216	2.241	940,321	2.2302	0.00%
1996-03-20	0	2.300	2.275	2.300	2.275	2.325	1,190,000	2,739,950	2.3025	2.241	2.216	2.241	2.216	2.265	1,221,596	2.2429	-2.13%
1996-03-19	0	2.350	2.325	2.350	2.250	2.375	6,992,000	16,216,850	2.3193	2.289	2.265	2.289	2.192	2.314	7,177,645	2.2594	5.62%
1996-03-18	0	2.225	2.200	2.225	2.200	2.225	840,931	1,857,159	2.2085	2.167	2.143	2.167	2.143	2.167	863,259	2.1513	0.00%
1996-03-15	0	2.225	2.200	2.225	2.175	2.250	3,713,915	8,188,726	2.2049	2.167	2.143	2.167	2.119	2.192	3,812,523	2.1478	0.00%
1996-03-14	0	2.225	2.175	2.225	2.075	2.250	3,954,000	8,375,050	2.1181	2.167	2.119	2.167	2.021	2.192	4,058,983	2.0633	5.95%
1996-03-13	0	2.100	2.075	2.100	2.050	2.100	6,114,000	12,561,700	2.0546	2.046	2.021	2.046	1.997	2.046	6,276,333	2.0014	1.20%
1996-03-12	0	2.075	2.050	2.075	2.050	2.150	3,035,926	6,310,806	2.0787	2.021	1.997	2.021	1.997	2.094	3,116,533	2.0249	1.22%
1996-03-11	0	2.050	2.025	2.050	2.000	2.200	11,712,000	24,369,750	2.0808	1.997	1.973	1.997	1.948	2.143	12,022,965	2.0269	-11.83%
1996-03-08	0	2.325	2.300	2.325	2.300	2.350	2,980,000	6,918,950	2.3218	2.265	2.241	2.265	2.241	2.289	3,059,122	2.2617	0.00%
1996-03-07	0	2.325	2.275	2.325	2.300	2.350	3,034,000	7,015,300	2.3122	2.265	2.216	2.265	2.241	2.289	3,114,556	2.2524	-1.06%
1996-03-06	0	2.350	2.325	2.350	2.325	2.375	8,102,000	18,892,950	2.3319	2.289	2.265	2.289	2.265	2.314	8,317,116	2.2716	-1.05%
1996-03-05	0	2.375	2.350	2.375	2.350	2.400	8,880,000	21,011,650	2.3662	2.314	2.289	2.314	2.289	2.338	9,115,773	2.3050	0.00%
1996-03-04	0	2.375	2.350	2.375	2.275	2.375	29,366,435	67,452,957	2.2969	2.314	2.289	2.314	2.216	2.314	30,146,143	2.2375	4.40%
1996-03-01	0	2.275	2.225	2.275	2.250	2.275	2,566,000	5,809,300	2.2640	2.216	2.167	2.216	2.192	2.216	2,634,130	2.2054	0.00%
1996-02-29	0	2.275	2.250	2.275	2.250	2.300	1,462,000	3,336,800	2.2824	2.216	2.192	2.216	2.192	2.241	1,500,818	2.2233	-1.09%
1996-02-28	0	2.300	2.275	2.300	2.275	2.300	1,354,000	3,097,200	2.2874	2.241	2.216	2.241	2.216	2.241	1,389,950	2.2283	1.10%
1996-02-27	0	2.275	2.250	2.275	2.250	2.275	769,253	1,748,582	2.2731	2.216	2.192	2.216	2.192	2.216	789,677	2.2143	0.00%
1996-02-26	0	2.275	2.250	2.275	2.275	2.325	1,166,000	2,645,400	2.2688	2.216	2.192	2.216	2.216	2.265	1,196,958	2.2101	-1.09%
1996-02-23	0	2.300	2.275	2.300	2.250	2.300	1,306,000	2,974,150	2.2773	2.241	2.216	2.241	2.192	2.241	1,340,676	2.2184	1.10%
1996-02-22	0	2.275	2.225	2.275	2.225	2.325	1,778,000	4,022,700	2.2625	2.216	2.167	2.216	2.167	2.265	1,825,208	2.2040	-1.09%
1996-02-16	0	2.300	2.275	2.300	2.250	2.350	5,628,000	12,905,950	2.2932	2.241	2.216	2.241	2.192	2.289	5,777,429	2.2339	0.00%
1996-02-15	0	2.300	2.275	2.300	2.225	2.325	7,148,487	16,367,397	2.2896	2.241	2.216	2.241	2.167	2.265	7,338,287	2.2304	2.22%
1996-02-14	0	2.250	2.225	2.250	2.250	2.250	1,292,000	2,907,000	2.2500	2.192	2.167	2.192	2.192	2.192	1,326,304	2.1918	0.00%
1996-02-13	0	2.250	2.225	2.250	2.250	2.300	2,690,048	6,112,751	2.2724	2.192	2.167	2.192	2.192	2.241	2,761,471	2.2136	1.12%
1996-02-12	0	2.225	2.225	2.250	2.225	2.275	1,670,000	3,752,450	2.2470	2.167	2.167	2.192	2.167	2.216	1,714,340	2.1889	-1.11%
1996-02-09	0	2.250	2.225	2.250	2.225	2.275	1,320,000	2,972,750	2.2521	2.192	2.167	2.192	2.167	2.216	1,355,047	2.1938	-1.10%
1996-02-08	0	2.275	2.225	2.275	2.225	2.275	2,546,000	5,716,800	2.2454	2.216	2.167	2.216	2.167	2.216	2,613,599	2.1873	0.00%
1996-02-07	0	2.275	2.250	2.275	2.250	2.275	2,270,000	5,133,100	2.2613	2.216	2.192	2.216	2.192	2.216	2,330,271	2.2028	0.00%
1996-02-06	0	2.275	2.275	2.300	2.250	2.350	3,178,000	7,277,600	2.2900	2.216	2.216	2.241	2.192	2.289	3,262,379	2.2308	-2.15%
1996-02-05	0	2.325	2.300	2.325	2.225	2.350	10,834,487	25,016,134	2.3089	2.265	2.241	2.265	2.167	2.289	11,122,154	2.2492	2.20%
1996-02-02	0	2.275	2.250	2.275	2.225	2.275	1,266,000	2,848,250	2.2498	2.216	2.192	2.216	2.167	2.216	1,299,614	2.1916	0.00%
1996-02-01	0	2.275	2.225	2.275	2.225	2.300	2,580,000	5,779,750	2.2402	2.216	2.167	2.216	2.167	2.241	2,648,502	2.1823	0.00%
1996-01-31	0	2.275	2.250	2.275	2.225	2.275	4,694,000	10,613,300	2.2610	2.216	2.192	2.216	2.167	2.216	4,818,630	2.2026	3.41%
1996-01-30	0	2.200	2.175	2.200	2.175	2.250	1,794,000	3,960,300	2.2075	2.143	2.119	2.143	2.119	2.192	1,841,633	2.1504	-1.12%
1996-01-29	0	2.225	2.225	2.250	2.200	2.300	2,140,000	4,787,300	2.2371	2.167	2.167	2.192	2.143	2.241	2,196,819	2.1792	-1.11%
1996-01-26	0	2.250	2.225	2.250	2.225	2.300	7,058,000	15,941,450	2.2586	2.192	2.167	2.192	2.167	2.241	7,245,397	2.2002	-1.10%
1996-01-25	0	2.275	2.250	2.275	2.125	2.275	17,364,000	37,314,250	2.1489	2.216	2.192	2.216	2.070	2.216	17,825,032	2.0934	9.64%
1996-01-24	0	2.075	2.075	2.100	2.075	2.125	1,496,000	3,141,350	2.0998	2.021	2.021	2.046	2.021	2.070	1,535,720	2.0455	-1.19%
1996-01-23	0	2.100	2.075	2.100	2.075	2.125	2,082,000	4,389,000	2.1081	2.046	2.021	2.046	2.021	2.070	2,137,279	2.0535	0.00%
1996-01-22	0	2.100	2.075	2.100	2.075	2.125	4,306,000	9,100,200	2.1134	2.046	2.021	2.046	2.021	2.070	4,420,329	2.0587	1.20%
1996-01-19	0	2.075	2.050	2.075	2.050	2.100	3,902,000	8,060,100	2.0656	2.021	1.997	2.021	1.997	2.046	4,005,602	2.0122	1.22%
1996-01-18	0	2.050	2.025	2.050	2.025	2.100	3,474,000	7,185,300	2.0683	1.997	1.973	1.997	1.973	2.046	3,566,238	2.0148	-1.20%
1996-01-17	0	2.075	2.050	2.075	2.075	2.150	7,358,000	15,480,250	2.1039	2.021	1.997	2.021	2.021	2.094	7,553,362	2.0495	-1.19%
1996-01-16	0	2.100	2.075	2.100	1.990	2.125	46,148,584	92,253,206	1.9990	2.046	2.021	2.046	1.939	2.070	47,373,875	1.9473	6.60%
1996-01-15	0	1.970	1.960	1.970	1.960	1.990	3,870,000	7,609,800	1.9664	1.919	1.909	1.919	1.909	1.939	3,972,752	1.9155	2.60%
1996-01-12	0	1.920	1.910	1.920	1.920	1.950	3,942,000	7,612,640	1.9312	1.870	1.861	1.870	1.870	1.900	4,046,664	1.8812	-0.52%
1996-01-11	0	1.930	1.910	1.930	1.910	1.930	770,000	1,478,000	1.9195	1.880	1.861	1.880	1.861	1.880	790,444	1.8698	1.15%
1996-01-10	0	1.940	1.920	1.940	1.910	1.950	940,000	1,817,000	1.9330	1.859	1.839	1.859	1.830	1.868	981,142	1.8519	0.52%
1996-01-09	0	1.930	1.930	1.940	1.920	1.950	1,410,000	2,723,200	1.9313	1.849	1.849	1.859	1.839	1.868	1,471,713	1.8504	-0.52%
1996-01-08	0	1.940	1.920	1.940	1.930	1.970	3,866,000	7,539,460	1.9502	1.859	1.839	1.859	1.849	1.887	4,035,206	1.8684	-0.51%
1996-01-05	0	1.950	1.950	1.960	1.840	1.990	15,646,000	30,204,960	1.9305	1.868	1.868	1.878	1.763	1.907	16,330,791	1.8496	4.28%
1996-01-04	0	1.870	1.850	1.870	1.850	1.870	2,160,000	4,007,160	1.8552	1.792	1.772	1.792	1.772	1.792	2,254,538	1.7774	2.19%
1996-01-03	0	1.830	1.810	1.830	1.800	1.840	2,158,000	3,915,500	1.8144	1.753	1.734	1.753	1.725	1.763	2,252,451	1.7383	-0.54%
1996-01-02	0	1.840	1.820	1.840	1.820	1.890	1,880,000	3,465,020	1.8431	1.763	1.744	1.763	1.744	1.811	1,962,283	1.7658	-1.08%
1995-12-29	0	1.860	1.840	1.860	1.830	1.870	1,200,000	2,218,300	1.8486	1.782	1.763	1.782	1.753	1.792	1,252,521	1.7711	2.20%
1995-12-28	0	1.820	1.790	1.820	1.790	1.850	1,548,000	2,809,020	1.8146	1.744	1.715	1.744	1.715	1.772	1,615,753	1.7385	0.55%
1995-12-27	0	1.810	1.800	1.810	1.800	1.860	3,716,000	6,755,820	1.8180	1.734	1.725	1.734	1.725	1.782	3,878,641	1.7418	-3.72%
1995-12-22	0	1.880	1.860	1.880	1.850	1.910	5,180,000	9,702,460	1.8731	1.801	1.782	1.801	1.772	1.830	5,406,717	1.7945	-1.57%
1995-12-21	0	1.910	1.890	1.910	1.810	1.920	3,248,000	6,062,360	1.8665	1.830	1.811	1.830	1.734	1.839	3,390,158	1.7882	-0.52%
1995-12-20	0	1.920	1.910	1.920	1.920	1.940	502,000	970,200	1.9327	1.839	1.830	1.839	1.839	1.859	523,971	1.8516	0.52%
1995-12-19	0	1.910	1.910	1.920	1.900	1.930	610,000	1,170,060	1.9181	1.830	1.830	1.839	1.820	1.849	636,698	1.8377	-1.04%
1995-12-18	0	1.930	1.920	1.930	1.920	1.930	1,258,000	2,426,540	1.9289	1.849	1.839	1.849	1.839	1.849	1,313,060	1.8480	-1.03%
1995-12-15	0	1.950	1.950	1.960	1.940	1.960	1,994,000	3,877,660	1.9447	1.868	1.868	1.878	1.859	1.878	2,081,273	1.8631	-0.51%
1995-12-14	0	1.960	1.960	1.970	1.940	2.000	7,518,870	14,798,156	1.9681	1.878	1.878	1.887	1.859	1.916	7,847,954	1.8856	0.00%
1995-12-13	0	1.960	1.950	1.960	1.880	1.980	16,446,000	32,102,240	1.9520	1.878	1.868	1.878	1.801	1.897	17,165,805	1.8701	4.26%
1995-12-12	0	1.880	1.860	1.880	1.860	1.880	3,284,000	6,166,600	1.8778	1.801	1.782	1.801	1.782	1.801	3,427,733	1.7990	0.53%
1995-12-11	0	1.870	1.870	1.880	1.870	1.890	930,000	1,747,200	1.8787	1.792	1.792	1.801	1.792	1.811	970,704	1.7999	-1.06%
1995-12-08	0	1.890	1.860	1.890	1.860	1.890	1,450,000	2,720,400	1.8761	1.811	1.782	1.811	1.782	1.811	1,513,463	1.7975	1.07%
1995-12-07	0	1.870	1.860	1.870	1.860	1.890	666,048	1,244,746	1.8689	1.792	1.782	1.792	1.782	1.811	695,199	1.7905	-0.53%
1995-12-06	0	1.880	1.870	1.880	1.860	1.900	1,658,000	3,110,740	1.8762	1.801	1.792	1.801	1.782	1.820	1,730,567	1.7975	0.00%
1995-12-05	0	1.880	1.870	1.880	1.870	1.900	1,526,000	2,876,560	1.8850	1.801	1.792	1.801	1.792	1.820	1,592,790	1.8060	-1.05%
1995-12-04	0	1.900	1.890	1.900	1.890	1.910	681,652	1,294,103	1.8985	1.820	1.811	1.820	1.811	1.830	711,486	1.8189	0.00%
1995-12-01	0	1.900	1.890	1.900	1.880	1.930	2,978,000	5,684,840	1.9089	1.820	1.811	1.820	1.801	1.849	3,108,340	1.8289	-0.52%
1995-11-30	0	1.910	1.900	1.910	1.890	1.940	7,250,000	13,941,560	1.9230	1.830	1.820	1.830	1.811	1.859	7,567,316	1.8423	1.06%
1995-11-29	0	1.890	1.880	1.890	1.880	1.920	2,618,727	4,973,310	1.8991	1.811	1.801	1.811	1.801	1.839	2,733,343	1.8195	0.00%
1995-11-28	0	1.890	1.880	1.890	1.870	1.900	2,422,000	4,561,460	1.8833	1.811	1.801	1.811	1.792	1.820	2,528,006	1.8044	-0.53%
1995-11-27	0	1.900	1.890	1.900	1.890	1.920	5,796,000	10,948,620	1.8890	1.820	1.811	1.820	1.811	1.839	6,049,678	1.8098	0.53%
1995-11-24	0	1.890	1.890	1.900	1.890	1.920	2,378,000	4,521,440	1.9014	1.811	1.811	1.820	1.811	1.839	2,482,080	1.8216	-1.05%
1995-11-23	0	1.910	1.890	1.910	1.870	1.910	11,048,000	20,899,760	1.8917	1.830	1.811	1.830	1.792	1.830	11,531,547	1.8124	1.06%
1995-11-22	0	1.890	1.880	1.890	1.840	1.910	7,303,792	13,751,906	1.8828	1.811	1.801	1.811	1.763	1.830	7,623,463	1.8039	1.61%
1995-11-21	0	1.860	1.850	1.860	1.830	1.860	3,374,838	6,227,126	1.8452	1.782	1.772	1.782	1.753	1.782	3,522,547	1.7678	1.64%
1995-11-20	0	1.830	1.820	1.830	1.800	1.870	11,121,261	20,423,305	1.8364	1.753	1.744	1.753	1.725	1.792	11,608,014	1.7594	-1.61%
1995-11-17	0	1.860	1.860	1.870	1.820	1.890	15,878,907	29,426,471	1.8532	1.782	1.782	1.792	1.744	1.811	16,573,892	1.7755	2.20%
1995-11-16	0	1.820	1.820	1.830	1.710	1.830	22,110,000	39,413,180	1.7826	1.744	1.744	1.753	1.638	1.753	23,077,706	1.7078	6.43%
1995-11-15	0	1.710	1.700	1.710	1.670	1.730	2,268,000	3,850,620	1.6978	1.638	1.629	1.638	1.600	1.657	2,367,265	1.6266	1.79%
1995-11-14	0	1.680	1.660	1.680	1.670	1.690	678,000	1,137,380	1.6776	1.610	1.590	1.610	1.600	1.619	707,675	1.6072	-0.59%
1995-11-13	0	1.690	1.670	1.690	1.680	1.690	634,000	1,067,160	1.6832	1.619	1.600	1.619	1.610	1.619	661,749	1.6126	0.00%
1995-11-10	0	1.690	1.680	1.690	1.690	1.700	330,000	557,900	1.6906	1.619	1.610	1.619	1.619	1.629	344,443	1.6197	0.00%
1995-11-09	0	1.690	1.680	1.690	1.680	1.700	424,000	716,340	1.6895	1.619	1.610	1.619	1.610	1.629	442,558	1.6186	-0.59%
1995-11-08	0	1.700	1.690	1.700	1.670	1.700	1,098,000	1,849,180	1.6841	1.629	1.619	1.629	1.600	1.629	1,146,057	1.6135	1.19%
1995-11-07	0	1.680	1.670	1.690	1.670	1.680	310,000	520,000	1.6774	1.610	1.600	1.619	1.600	1.610	323,568	1.6071	0.00%
1995-11-06	0	1.680	1.670	1.680	1.670	1.690	788,000	1,322,320	1.6781	1.610	1.600	1.610	1.600	1.619	822,489	1.6077	-0.59%
1995-11-03	0	1.690	1.670	1.690	1.680	1.700	968,000	1,633,520	1.6875	1.619	1.600	1.619	1.610	1.629	1,010,367	1.6168	-0.59%
1995-11-02	0	1.700	1.680	1.710	1.690	1.720	1,538,000	2,612,720	1.6988	1.629	1.610	1.638	1.619	1.648	1,605,315	1.6275	-2.30%
1995-10-31	0	1.740	1.720	1.740	1.700	1.740	1,942,000	3,337,300	1.7185	1.667	1.648	1.667	1.629	1.667	2,026,997	1.6464	1.75%
1995-10-30	0	1.710	1.690	1.720	1.700	1.720	524,000	895,020	1.7081	1.638	1.619	1.648	1.629	1.648	546,934	1.6364	0.59%
1995-10-27	0	1.700	1.690	1.700	1.680	1.700	542,000	917,100	1.6921	1.629	1.619	1.629	1.610	1.629	565,722	1.6211	-0.58%
1995-10-26	0	1.710	1.690	1.710	1.700	1.730	1,030,000	1,757,940	1.7067	1.638	1.619	1.638	1.629	1.657	1,075,081	1.6352	-1.16%
1995-10-25	0	1.730	1.720	1.730	1.720	1.740	416,000	718,780	1.7278	1.657	1.648	1.657	1.648	1.667	434,207	1.6554	0.00%
1995-10-24	0	1.730	1.730	1.740	1.720	1.750	8,150,000	13,950,920	1.7118	1.657	1.657	1.667	1.648	1.677	8,506,708	1.6400	-0.57%
1995-10-23	0	1.740	1.730	1.740	1.700	1.740	2,092,000	3,621,860	1.7313	1.667	1.657	1.667	1.629	1.667	2,183,562	1.6587	2.96%
1995-10-20	0	1.690	1.680	1.690	1.680	1.700	248,000	419,640	1.6921	1.619	1.610	1.619	1.610	1.629	258,854	1.6211	-0.59%
1995-10-19	0	1.700	1.690	1.700	1.680	1.710	442,000	749,620	1.6960	1.629	1.619	1.629	1.610	1.638	461,345	1.6249	-0.58%
1995-10-18	0	1.710	1.680	1.710	1.690	1.710	258,000	438,100	1.6981	1.638	1.610	1.638	1.619	1.638	269,292	1.6269	0.00%
1995-10-17	0	1.710	1.690	1.710	1.690	1.710	376,000	638,160	1.6972	1.638	1.619	1.638	1.619	1.638	392,457	1.6261	0.00%
1995-10-16	0	1.710	1.690	1.710	1.690	1.710	314,000	534,480	1.7022	1.638	1.619	1.638	1.619	1.638	327,743	1.6308	0.59%
1995-10-13	0	1.700	1.690	1.700	1.700	1.720	370,000	629,360	1.7010	1.629	1.619	1.629	1.629	1.648	386,194	1.6296	0.59%
1995-10-12	0	1.690	1.680	1.710	1.670	1.710	738,000	1,242,940	1.6842	1.619	1.610	1.638	1.600	1.638	770,301	1.6136	0.00%
1995-10-11	0	1.690	1.670	1.690	1.670	1.730	1,666,000	2,820,960	1.6933	1.619	1.600	1.619	1.600	1.657	1,738,917	1.6223	-1.74%
1995-10-10	0	1.720	1.720	1.730	1.720	1.750	1,194,000	2,072,500	1.7358	1.648	1.648	1.657	1.648	1.677	1,246,259	1.6630	-1.15%
1995-10-09	0	1.740	1.730	1.740	1.680	1.740	1,324,000	2,266,780	1.7121	1.667	1.657	1.667	1.610	1.667	1,381,949	1.6403	3.57%
1995-10-06	0	1.680	1.660	1.680	1.670	1.680	480,000	804,880	1.6768	1.610	1.590	1.610	1.600	1.610	501,009	1.6065	-0.59%
1995-10-05	0	1.690	1.680	1.690	1.670	1.700	546,000	922,080	1.6888	1.619	1.610	1.619	1.600	1.629	569,897	1.6180	0.00%
1995-10-04	0	1.690	1.670	1.690	1.670	1.690	124,000	208,780	1.6837	1.619	1.600	1.619	1.600	1.619	129,427	1.6131	0.00%
1995-10-03	0	1.690	1.680	1.730	1.650	1.690	214,000	355,800	1.6626	1.619	1.610	1.657	1.581	1.619	223,366	1.5929	1.20%
1995-10-02	0	1.670	1.660	1.670	1.660	1.690	400,000	670,000	1.6750	1.600	1.590	1.600	1.590	1.619	417,507	1.6048	0.00%
1995-09-29	0	1.670	1.660	1.670	1.660	1.680	100,000	166,820	1.6682	1.600	1.590	1.600	1.590	1.610	104,377	1.5982	-0.60%
1995-09-28	0	1.680	1.670	1.680	1.660	1.680	362,000	604,920	1.6710	1.610	1.600	1.610	1.590	1.610	377,844	1.6010	0.60%
1995-09-27	0	1.670	1.660	1.670	1.660	1.680	290,000	484,340	1.6701	1.600	1.590	1.600	1.590	1.610	302,693	1.6001	-1.18%
1995-09-26	0	1.690	1.680	1.690	1.670	1.690	450,000	752,600	1.6724	1.619	1.610	1.619	1.600	1.619	469,696	1.6023	1.20%
1995-09-25	0	1.670	1.660	1.670	1.660	1.680	330,000	550,400	1.6679	1.600	1.590	1.600	1.590	1.610	344,443	1.5979	-0.60%
1995-09-22	0	1.680	1.670	1.690	1.670	1.690	202,000	338,900	1.6777	1.610	1.600	1.619	1.600	1.619	210,841	1.6074	0.60%
1995-09-21	0	1.670	1.660	1.670	1.660	1.670	320,000	532,300	1.6634	1.600	1.590	1.600	1.590	1.600	334,006	1.5937	0.00%
1995-09-20	0	1.670	1.660	1.680	1.650	1.710	1,462,000	2,456,620	1.6803	1.600	1.590	1.610	1.581	1.638	1,525,989	1.6099	0.94%
1995-09-19	0	1.750	1.730	1.750	1.730	1.770	2,550,000	4,470,640	1.7532	1.585	1.567	1.585	1.567	1.603	2,815,240	1.5880	-0.57%
1995-09-18	0	1.760	1.750	1.770	1.760	1.790	376,000	664,900	1.7684	1.594	1.585	1.603	1.594	1.621	415,110	1.6017	-1.12%
1995-09-15	0	1.780	1.770	1.780	1.780	1.810	760,000	1,362,440	1.7927	1.612	1.603	1.612	1.612	1.639	839,052	1.6238	-1.11%
1995-09-14	0	1.800	1.790	1.800	1.770	1.810	1,092,000	1,958,120	1.7932	1.630	1.621	1.630	1.603	1.639	1,205,585	1.6242	1.12%
1995-09-13	0	1.780	1.760	1.780	1.750	1.790	394,000	698,780	1.7736	1.612	1.594	1.612	1.585	1.621	434,982	1.6065	0.56%
1995-09-12	0	1.770	1.750	1.780	1.750	1.780	450,000	793,700	1.7638	1.603	1.585	1.612	1.585	1.612	496,807	1.5976	0.57%
1995-09-11	0	1.760	1.740	1.760	1.740	1.760	202,000	353,600	1.7505	1.594	1.576	1.594	1.576	1.594	223,011	1.5856	0.00%
1995-09-08	0	1.760	1.740	1.760	1.740	1.770	1,312,000	2,298,880	1.7522	1.594	1.576	1.594	1.576	1.603	1,448,468	1.5871	0.00%
1995-09-07	0	1.760	1.750	1.760	1.740	1.760	440,000	769,700	1.7493	1.594	1.585	1.594	1.576	1.594	485,767	1.5845	2.33%
1995-09-06	0	1.720	1.720	1.740	1.720	1.750	1,978,000	3,436,360	1.7373	1.558	1.558	1.576	1.558	1.585	2,183,743	1.5736	-0.58%
1995-09-05	0	1.730	1.730	1.740	1.720	1.740	1,064,000	1,841,220	1.7305	1.567	1.567	1.576	1.558	1.576	1,174,672	1.5674	1.76%
1995-09-04	0	1.700	1.680	1.700	1.670	1.700	271,000	456,400	1.6841	1.540	1.522	1.540	1.513	1.540	299,188	1.5255	1.19%
1995-09-01	0	1.680	1.650	1.680	1.660	1.680	70,000	116,800	1.6686	1.522	1.495	1.522	1.504	1.522	77,281	1.5114	-1.18%
1995-08-31	0	1.700	1.660	1.700	1.640	1.700	180,000	301,440	1.6747	1.540	1.504	1.540	1.485	1.540	198,723	1.5169	2.41%
1995-08-30	0	1.660	1.650	1.660	1.650	1.670	158,000	262,400	1.6608	1.504	1.495	1.504	1.495	1.513	174,434	1.5043	-1.78%
1995-08-29	0	1.690	1.670	1.700	1.670	1.700	292,000	493,700	1.6908	1.531	1.513	1.540	1.513	1.540	322,373	1.5315	0.00%
1995-08-25	0	1.690	1.680	1.700	1.680	1.700	720,000	1,216,200	1.6892	1.531	1.522	1.540	1.522	1.540	794,891	1.5300	-0.59%
1995-08-24	0	1.700	1.690	1.700	1.690	1.710	230,000	391,800	1.7035	1.540	1.531	1.540	1.531	1.549	253,924	1.5430	-0.58%
1995-08-23	0	1.710	1.700	1.710	1.710	1.720	280,000	479,300	1.7118	1.549	1.540	1.549	1.549	1.558	309,124	1.5505	-1.16%
1995-08-22	0	1.730	1.720	1.730	1.730	1.760	904,000	1,568,820	1.7354	1.567	1.558	1.567	1.567	1.594	998,030	1.5719	-2.26%
1995-08-21	0	1.770	1.740	1.770	1.740	1.820	1,110,000	1,964,800	1.7701	1.603	1.576	1.603	1.576	1.649	1,225,457	1.6033	-2.75%
1995-08-18	0	1.820	1.800	1.820	1.800	1.840	262,000	476,680	1.8194	1.649	1.630	1.649	1.630	1.667	289,252	1.6480	-0.55%
1995-08-17	0	1.830	1.830	1.840	1.820	1.870	7,440,000	13,748,660	1.8479	1.658	1.658	1.667	1.649	1.694	8,213,875	1.6738	0.00%
1995-08-16	0	1.830	1.820	1.830	1.770	1.830	1,766,000	3,160,620	1.7897	1.658	1.649	1.658	1.603	1.658	1,949,691	1.6211	2.81%
1995-08-15	0	1.780	1.770	1.780	1.760	1.780	584,000	1,034,780	1.7719	1.612	1.603	1.612	1.594	1.612	644,745	1.6049	-0.56%
1995-08-14	0	1.790	1.780	1.790	1.750	1.790	330,000	584,300	1.7706	1.621	1.612	1.621	1.585	1.621	364,325	1.6038	0.56%
1995-08-11	0	1.780	1.770	1.790	1.740	1.790	1,092,000	1,911,300	1.7503	1.612	1.603	1.621	1.576	1.621	1,205,585	1.5854	0.56%
1995-08-10	0	1.770	1.760	1.770	1.760	1.840	2,372,000	4,257,260	1.7948	1.603	1.594	1.603	1.594	1.667	2,618,725	1.6257	-3.80%
1995-08-09	0	1.840	1.830	1.840	1.760	1.840	2,728,000	4,933,680	1.8085	1.667	1.658	1.667	1.594	1.667	3,011,754	1.6381	2.79%
1995-08-08	0	1.790	1.780	1.790	1.780	1.820	2,512,000	4,514,420	1.7971	1.621	1.612	1.621	1.612	1.649	2,773,287	1.6278	-1.10%
1995-08-07	0	1.810	1.800	1.810	1.790	1.820	2,512,000	4,527,460	1.8023	1.639	1.630	1.639	1.621	1.649	2,773,287	1.6325	0.00%
1995-08-04	0	1.810	1.800	1.810	1.760	1.810	1,772,000	3,166,800	1.7871	1.639	1.630	1.639	1.594	1.639	1,956,315	1.6188	2.26%
1995-08-03	0	1.770	1.770	1.790	1.770	1.800	1,762,000	3,143,720	1.7842	1.603	1.603	1.621	1.603	1.630	1,945,275	1.6161	-2.75%
1995-08-02	0	1.820	1.810	1.820	1.780	1.840	10,288,000	18,583,320	1.8063	1.649	1.639	1.649	1.612	1.667	11,358,111	1.6361	1.11%
1995-08-01	0	1.800	1.790	1.800	1.780	1.820	5,280,000	9,440,160	1.7879	1.630	1.621	1.630	1.612	1.649	5,829,202	1.6195	-1.10%
1995-07-31	0	1.820	1.810	1.830	1.800	1.890	7,792,000	14,238,000	1.8273	1.649	1.639	1.658	1.630	1.712	8,602,489	1.6551	-3.70%
1995-07-28	0	1.890	1.880	1.890	1.860	1.950	10,098,000	19,340,460	1.9153	1.712	1.703	1.712	1.685	1.766	11,148,348	1.7348	-3.08%
1995-07-27	0	1.950	1.940	1.950	1.910	1.970	11,798,000	22,836,200	1.9356	1.766	1.757	1.766	1.730	1.784	13,025,175	1.7532	1.56%
1995-07-26	0	1.920	1.910	1.930	1.900	1.930	5,142,000	9,844,520	1.9145	1.739	1.730	1.748	1.721	1.748	5,676,848	1.7342	0.52%
1995-07-25	0	1.910	1.890	1.910	1.870	1.940	6,846,000	12,965,780	1.8939	1.730	1.712	1.730	1.694	1.757	7,558,090	1.7155	-1.04%
1995-07-24	0	1.930	1.930	1.940	1.920	1.960	14,870,000	28,559,320	1.9206	1.748	1.748	1.757	1.739	1.775	16,416,710	1.7396	0.52%
1995-07-21	0	1.920	1.920	1.930	1.880	1.940	7,274,000	13,873,600	1.9073	1.739	1.739	1.748	1.703	1.757	8,030,609	1.7276	1.05%
1995-07-20	0	1.900	1.890	1.910	1.830	1.910	6,702,000	12,571,940	1.8758	1.721	1.712	1.730	1.658	1.730	7,399,112	1.6991	1.06%
1995-07-19	0	1.880	1.880	1.890	1.820	1.900	14,636,000	27,185,320	1.8574	1.703	1.703	1.712	1.649	1.721	16,158,371	1.6824	2.17%
1995-07-18	0	1.840	1.830	1.840	1.830	1.850	10,624,000	19,396,780	1.8258	1.667	1.658	1.667	1.658	1.676	11,729,061	1.6537	1.10%
1995-07-17	0	1.820	1.820	1.840	1.790	1.870	6,834,000	12,576,260	1.8402	1.649	1.649	1.667	1.621	1.694	7,544,842	1.6669	1.11%
1995-07-14	0	1.800	1.800	1.810	1.760	1.840	9,006,000	15,922,160	1.7680	1.630	1.630	1.639	1.594	1.667	9,942,764	1.6014	0.00%
1995-07-13	0	1.800	1.790	1.800	1.790	1.860	9,972,000	18,174,220	1.8225	1.630	1.621	1.630	1.621	1.685	11,009,243	1.6508	1.12%
1995-07-12	0	1.780	1.770	1.780	1.710	1.790	11,220,000	19,649,940	1.7513	1.612	1.603	1.612	1.549	1.621	12,387,054	1.5863	7.88%
1995-07-11	0	1.650	1.650	1.680	1.530	1.700	27,166,000	41,789,720	1.5383	1.495	1.495	1.522	1.386	1.540	29,991,685	1.3934	7.84%
1995-07-10	0	1.530	1.520	1.570	1.520	1.540	160,000	244,800	1.5300	1.386	1.377	1.422	1.377	1.395	176,642	1.3859	0.00%
1995-07-07	0	1.530	1.520	1.560	1.510	1.550	230,000	351,300	1.5274	1.386	1.377	1.413	1.368	1.404	253,924	1.3835	0.66%
1995-07-06	0	1.520	1.500	1.520	1.500	1.540	50,000	75,800	1.5160	1.377	1.359	1.377	1.359	1.395	55,201	1.3732	-1.94%
1995-07-05	0	1.550	1.520	1.550	1.520	1.550	98,000	150,660	1.5373	1.404	1.377	1.404	1.377	1.404	108,194	1.3925	0.00%
1995-07-04	0	1.550	1.520	1.550	1.550	1.550	30,000	46,500	1.5500	1.404	1.377	1.404	1.404	1.404	33,120	1.4040	0.00%
1995-07-03	0	1.550	1.500	1.550	1.550	1.550	30,000	46,500	1.5500	1.404	1.359	1.404	1.404	1.404	33,120	1.4040	0.00%
1995-06-30	0	1.550	1.510	1.550	1.510	1.550	130,000	198,900	1.5300	1.404	1.368	1.404	1.368	1.404	143,522	1.3859	1.97%
1995-06-29	0	1.520	1.510	-	1.520	1.550	50,000	76,900	1.5380	1.377	1.368	-	1.377	1.404	55,201	1.3931	0.00%
1995-06-28	0	1.520	1.520	1.550	-	-	0	0	-	1.377	1.377	1.404	-	-	0	-	0.00%
1995-06-27	0	1.520	1.520	1.550	1.500	1.560	32,000	49,200	1.5375	1.377	1.377	1.404	1.359	1.413	35,328	1.3926	-3.18%
1995-06-26	0	1.570	1.500	1.570	1.550	1.570	70,000	108,900	1.5557	1.422	1.359	1.422	1.404	1.422	77,281	1.4091	0.64%
1995-06-23	0	1.560	1.500	1.560	1.560	1.560	30,000	46,800	1.5600	1.413	1.359	1.413	1.413	1.413	33,120	1.4130	0.00%
1995-06-22	0	1.560	1.500	1.560	1.500	1.560	38,000	58,800	1.5474	1.413	1.359	1.413	1.359	1.413	41,953	1.4016	-0.64%
1995-06-21	0	1.570	-	1.570	1.550	1.570	72,000	112,440	1.5617	1.422	-	1.422	1.404	1.422	79,489	1.4145	0.00%
1995-06-20	0	1.570	1.560	1.570	1.560	1.570	50,000	78,300	1.5660	1.422	1.413	1.422	1.413	1.422	55,201	1.4185	0.00%
1995-06-16	0	1.570	1.480	1.570	1.560	1.570	40,000	62,600	1.5650	1.422	1.341	1.422	1.413	1.422	44,161	1.4176	0.64%
1995-06-15	0	1.560	1.550	1.560	1.560	1.560	20,000	31,200	1.5600	1.413	1.404	1.413	1.413	1.413	22,080	1.4130	0.00%
1995-06-14	0	1.560	-	1.560	1.570	1.570	30,000	47,100	1.5700	1.413	-	1.413	1.422	1.422	33,120	1.4221	-0.64%
1995-06-13	0	1.570	1.480	1.570	1.570	1.570	50,000	78,500	1.5700	1.422	1.341	1.422	1.422	1.422	55,201	1.4221	0.64%
1995-06-12	0	1.560	1.480	1.560	-	-	0	0	-	1.413	1.341	1.413	-	-	0	-	-0.64%
1995-06-09	0	1.570	1.480	1.570	1.570	1.570	50,000	78,500	1.5700	1.422	1.341	1.422	1.422	1.422	55,201	1.4221	0.00%
1995-06-08	0	1.570	1.480	1.570	1.560	1.570	50,000	78,200	1.5640	1.422	1.341	1.422	1.413	1.422	55,201	1.4166	0.00%
1995-06-07	0	1.570	1.530	1.570	-	-	0	0	-	1.422	1.386	1.422	-	-	0	-	0.00%
1995-06-06	0	1.570	1.540	1.570	1.550	1.590	110,000	172,500	1.5682	1.422	1.395	1.422	1.404	1.440	121,442	1.4204	0.00%
1995-06-05	0	1.570	1.570	1.590	1.570	1.570	50,000	78,500	1.5700	1.422	1.422	1.440	1.422	1.422	55,201	1.4221	-1.87%
1995-06-01	0	1.600	1.570	1.600	1.570	1.600	230,000	365,000	1.5870	1.449	1.422	1.449	1.422	1.449	253,924	1.4374	0.00%
1995-05-31	0	1.600	1.570	1.600	1.580	1.600	440,000	701,000	1.5932	1.449	1.422	1.449	1.431	1.449	485,767	1.4431	0.00%
1995-05-30	0	1.600	1.590	1.600	1.580	1.600	160,000	254,800	1.5925	1.449	1.440	1.449	1.431	1.449	176,642	1.4425	0.63%
1995-05-29	0	1.590	1.580	1.590	-	-	0	0	-	1.440	1.431	1.440	-	-	0	-	-0.62%
1995-05-26	0	1.600	1.580	1.600	1.580	1.600	46,000	73,280	1.5930	1.449	1.431	1.449	1.431	1.449	50,785	1.4430	0.00%
1995-05-25	0	1.600	1.580	1.600	1.580	1.600	60,000	95,600	1.5933	1.449	1.431	1.449	1.431	1.449	66,241	1.4432	0.00%
1995-05-24	0	1.600	1.550	1.600	1.550	1.600	30,000	47,500	1.5833	1.449	1.404	1.449	1.404	1.449	33,120	1.4342	3.90%
1995-05-23	0	1.540	1.540	1.600	1.540	1.590	24,000	37,460	1.5608	1.395	1.395	1.449	1.395	1.440	26,496	1.4138	-3.75%
1995-05-22	0	1.600	1.570	1.600	1.600	1.600	60,000	96,000	1.6000	1.449	1.422	1.449	1.449	1.449	66,241	1.4493	0.00%
1995-05-19	0	1.600	1.560	1.610	1.600	1.600	60,000	96,000	1.6000	1.449	1.413	1.458	1.449	1.449	66,241	1.4493	-0.62%
1995-05-18	0	1.610	1.550	1.610	1.600	1.610	48,000	77,000	1.6042	1.458	1.404	1.458	1.449	1.458	52,993	1.4530	0.00%
1995-05-17	0	1.610	1.580	1.610	1.580	1.610	110,000	175,380	1.5944	1.458	1.431	1.458	1.431	1.458	121,442	1.4441	0.62%
1995-05-16	0	1.600	1.580	1.600	1.570	1.600	72,000	114,740	1.5936	1.449	1.431	1.449	1.422	1.449	79,489	1.4435	1.91%
1995-05-15	0	1.570	1.570	1.580	1.560	1.580	126,000	198,420	1.5748	1.422	1.422	1.431	1.413	1.431	139,106	1.4264	-1.26%
1995-05-12	0	1.590	1.550	1.590	1.550	1.610	128,000	203,300	1.5883	1.440	1.404	1.440	1.404	1.458	141,314	1.4386	-0.62%
1995-05-11	0	1.600	-	1.600	1.550	1.610	136,000	216,000	1.5882	1.449	-	1.449	1.404	1.458	150,146	1.4386	-1.23%
1995-05-10	0	1.620	1.550	1.620	1.550	1.620	116,000	186,240	1.6055	1.467	1.404	1.467	1.404	1.467	128,066	1.4543	0.00%
1995-05-09	0	1.620	1.550	1.620	1.610	1.620	86,000	139,060	1.6170	1.467	1.404	1.467	1.458	1.467	94,945	1.4646	0.00%
1995-05-08	0	1.620	1.550	1.620	1.600	1.620	106,000	171,200	1.6151	1.467	1.404	1.467	1.449	1.467	117,026	1.4629	0.00%
1995-05-05	0	1.620	1.550	1.620	1.620	1.620	56,000	90,720	1.6200	1.467	1.404	1.467	1.467	1.467	61,825	1.4674	0.00%
1995-05-04	0	1.620	1.580	1.620	1.620	1.620	92,000	149,040	1.6200	1.467	1.431	1.467	1.467	1.467	101,569	1.4674	1.25%
1995-05-03	0	1.600	1.550	1.600	1.620	1.620	40,000	64,800	1.6200	1.449	1.404	1.449	1.467	1.467	44,161	1.4674	-1.23%
1995-05-02	0	1.620	1.550	1.620	1.620	1.620	20,000	32,400	1.6200	1.467	1.404	1.467	1.467	1.467	22,080	1.4674	0.00%
1995-05-01	0	1.620	1.550	1.630	1.610	1.620	40,000	64,600	1.6150	1.467	1.404	1.476	1.458	1.467	44,161	1.4628	0.62%
1995-04-28	0	1.610	1.580	1.610	1.600	1.610	40,000	64,340	1.6085	1.458	1.431	1.458	1.449	1.458	44,161	1.4570	0.62%
1995-04-27	0	1.600	1.550	1.600	1.600	1.600	304,000	484,100	1.5924	1.449	1.404	1.449	1.449	1.449	335,621	1.4424	-0.62%
1995-04-26	0	1.610	1.520	1.610	-	-	0	0	-	1.458	1.377	1.458	-	-	0	-	-0.62%
1995-04-25	0	1.620	1.520	1.620	1.610	1.620	50,000	80,700	1.6140	1.467	1.377	1.467	1.458	1.467	55,201	1.4619	0.00%
1995-04-24	0	1.620	1.520	1.620	1.620	1.620	30,000	48,600	1.6200	1.467	1.377	1.467	1.467	1.467	33,120	1.4674	0.00%
1995-04-21	0	1.620	1.520	1.630	1.610	1.630	180,000	291,780	1.6210	1.467	1.377	1.476	1.458	1.476	198,723	1.4683	0.00%
1995-04-20	0	1.620	1.530	1.620	1.630	1.630	4,886,000	7,964,180	1.6300	1.467	1.386	1.467	1.476	1.476	5,394,220	1.4764	-1.22%
1995-04-19	0	1.640	1.530	1.640	1.630	1.640	38,000	62,140	1.6353	1.485	1.386	1.485	1.476	1.485	41,953	1.4812	0.61%
1995-04-18	0	1.630	1.530	1.630	-	-	0	0	-	1.476	1.386	1.476	-	-	0	-	-0.61%
1995-04-13	0	1.640	1.630	1.640	1.630	1.640	30,000	49,000	1.6333	1.485	1.476	1.485	1.476	1.485	33,120	1.4794	0.00%
1995-04-12	0	1.640	1.500	1.640	1.640	1.640	20,000	32,800	1.6400	1.485	1.359	1.485	1.485	1.485	22,080	1.4855	0.00%
1995-04-11	0	1.640	1.500	1.640	1.630	1.640	50,000	81,700	1.6340	1.485	1.359	1.485	1.476	1.485	55,201	1.4801	0.00%
1995-04-10	0	1.640	1.500	1.640	1.630	1.640	40,000	65,500	1.6375	1.485	1.359	1.485	1.476	1.485	44,161	1.4832	0.00%
1995-04-07	0	1.640	1.540	1.640	1.640	1.640	30,000	49,200	1.6400	1.485	1.395	1.485	1.485	1.485	33,120	1.4855	0.00%
1995-04-06	0	1.640	1.540	1.640	1.630	1.640	50,000	81,700	1.6340	1.485	1.395	1.485	1.476	1.485	55,201	1.4801	0.00%
1995-04-04	0	1.640	-	1.640	1.640	1.640	100,000	164,000	1.6400	1.485	-	1.485	1.485	1.485	110,402	1.4855	0.00%
1995-04-03	0	1.640	1.540	1.640	-	-	130,000	208,000	1.6000	1.485	1.395	1.485	-	-	143,522	1.4493	0.00%
1995-03-31	0	1.640	1.640	-	1.640	1.640	42,000	68,880	1.6400	1.485	1.485	-	1.485	1.485	46,369	1.4855	0.00%
1995-03-30	0	1.640	-	1.640	1.640	1.640	20,000	32,800	1.6400	1.485	-	1.485	1.485	1.485	22,080	1.4855	0.00%
1995-03-29	0	1.640	-	1.640	1.640	1.640	20,000	32,800	1.6400	1.485	-	1.485	1.485	1.485	22,080	1.4855	0.00%
1995-03-28	0	1.640	-	1.640	1.640	1.640	20,000	32,800	1.6400	1.485	-	1.485	1.485	1.485	22,080	1.4855	0.00%
1995-03-27	0	1.640	-	1.640	1.640	1.640	20,000	32,800	1.6400	1.485	-	1.485	1.485	1.485	22,080	1.4855	0.00%
1995-03-24	0	1.640	1.620	1.640	-	-	0	0	-	1.485	1.467	1.485	-	-	0	-	0.00%
1995-03-23	0	1.640	1.640	1.650	1.600	1.640	30,000	48,960	1.6320	1.485	1.485	1.495	1.449	1.485	33,120	1.4782	1.23%
1995-03-22	0	1.620	1.550	1.620	1.600	1.620	30,000	48,200	1.6067	1.467	1.404	1.467	1.449	1.467	33,120	1.4553	0.00%
1995-03-21	0	1.620	1.580	1.620	1.620	1.620	20,000	32,400	1.6200	1.467	1.431	1.467	1.467	1.467	22,080	1.4674	0.62%
1995-03-20	0	1.610	1.590	1.610	1.610	1.610	20,000	32,200	1.6100	1.458	1.440	1.458	1.458	1.458	22,080	1.4583	1.26%
1995-03-17	0	1.590	1.510	1.600	1.590	1.600	60,000	95,900	1.5983	1.440	1.368	1.449	1.440	1.449	66,241	1.4477	-1.24%
1995-03-16	0	1.610	1.590	1.610	1.590	1.610	42,000	67,380	1.6043	1.458	1.440	1.458	1.440	1.458	46,369	1.4531	0.62%
1995-03-15	0	1.600	1.580	1.600	1.580	1.600	50,000	79,200	1.5840	1.449	1.431	1.449	1.431	1.449	55,201	1.4348	1.27%
1995-03-14	0	1.580	-	-	1.560	1.580	50,000	78,600	1.5720	1.431	-	-	1.413	1.431	55,201	1.4239	0.00%
1995-03-13	0	1.580	1.560	1.580	1.560	1.580	48,000	75,680	1.5767	1.431	1.413	1.431	1.413	1.431	52,993	1.4281	0.00%
1995-03-10	0	1.580	1.530	1.580	1.550	1.580	50,000	78,400	1.5680	1.431	1.386	1.431	1.404	1.431	55,201	1.4203	0.00%
1995-03-09	0	1.580	-	1.580	1.580	1.580	20,000	31,600	1.5800	1.431	-	1.431	1.431	1.431	22,080	1.4311	0.00%
1995-03-08	0	1.580	-	1.580	1.480	1.580	80,000	124,200	1.5525	1.431	-	1.431	1.341	1.431	88,321	1.4062	0.00%
1995-03-07	0	1.580	-	-	1.560	1.580	40,000	62,800	1.5700	1.431	-	-	1.413	1.431	44,161	1.4221	1.28%
1995-03-06	0	1.560	-	1.560	1.560	1.560	20,000	31,200	1.5600	1.413	-	1.413	1.413	1.413	22,080	1.4130	0.65%
1995-03-03	0	1.550	-	-	1.550	1.550	56,000	86,800	1.5500	1.404	-	-	1.404	1.404	61,825	1.4040	0.65%
1995-03-02	0	1.540	-	1.540	1.540	1.540	20,000	30,800	1.5400	1.395	-	1.395	1.395	1.395	22,080	1.3949	0.00%
1995-03-01	0	1.540	-	1.540	1.540	1.540	30,000	46,200	1.5400	1.395	-	1.395	1.395	1.395	33,120	1.3949	-0.65%
1995-02-28	0	1.550	-	1.550	1.550	1.550	60,000	93,000	1.5500	1.404	-	1.404	1.404	1.404	66,241	1.4040	0.00%
1995-02-27	0	1.550	-	1.550	1.550	1.550	20,000	31,000	1.5500	1.404	-	1.404	1.404	1.404	22,080	1.4040	0.00%
1995-02-24	0	1.550	-	1.550	1.540	1.550	80,000	123,500	1.5438	1.404	-	1.404	1.395	1.404	88,321	1.3983	0.00%
1995-02-23	0	1.550	-	1.550	1.550	1.550	50,000	77,500	1.5500	1.404	-	1.404	1.404	1.404	55,201	1.4040	0.00%
1995-02-22	0	1.550	-	1.550	-	-	0	0	-	1.404	-	1.404	-	-	0	-	0.00%
1995-02-21	0	1.550	-	1.550	-	-	0	0	-	1.404	-	1.404	-	-	0	-	0.00%
1995-02-20	0	1.550	1.550	-	1.520	1.540	40,000	61,000	1.5250	1.404	1.404	-	1.377	1.395	44,161	1.3813	3.33%
1995-02-17	0	1.500	-	1.500	-	-	0	0	-	1.359	-	1.359	-	-	0	-	0.00%
1995-02-16	0	1.500	-	1.520	1.450	1.500	208,000	309,100	1.4861	1.359	-	1.377	1.313	1.359	229,635	1.3460	3.45%
1995-02-15	0	1.450	-	1.450	1.430	1.450	110,000	157,700	1.4336	1.313	-	1.313	1.295	1.313	121,442	1.2986	0.00%
1995-02-14	0	1.450	-	1.450	1.430	1.450	100,000	144,400	1.4440	1.313	-	1.313	1.295	1.313	110,402	1.3080	0.00%
1995-02-13	0	1.450	-	1.450	1.450	1.450	30,000	43,500	1.4500	1.313	-	1.313	1.313	1.313	33,120	1.3134	0.00%
1995-02-10	0	1.450	-	1.450	-	-	0	0	-	1.313	-	1.313	-	-	0	-	0.00%
1995-02-09	0	1.450	-	1.450	1.450	1.450	12,000	17,400	1.4500	1.313	-	1.313	1.313	1.313	13,248	1.3134	0.00%
1995-02-08	0	1.450	-	1.450	-	-	0	0	-	1.313	-	1.313	-	-	0	-	0.00%
1995-02-07	0	1.450	-	1.460	1.430	1.450	1,266,000	1,811,240	1.4307	1.313	-	1.322	1.295	1.313	1,397,684	1.2959	0.69%
1995-02-06	0	1.440	-	1.440	1.450	1.450	30,000	43,500	1.4500	1.304	-	1.304	1.313	1.313	33,120	1.3134	-0.69%
1995-02-03	0	1.450	-	1.450	1.450	1.480	160,000	233,500	1.4594	1.313	-	1.313	1.313	1.341	176,642	1.3219	-2.03%
1995-01-30	0	1.480	-	1.480	-	-	0	0	-	1.341	-	1.341	-	-	0	-	0.00%
1995-01-27	0	1.480	-	1.480	1.470	1.500	80,000	118,500	1.4813	1.341	-	1.341	1.332	1.359	88,321	1.3417	-1.33%
1995-01-26	0	1.500	-	1.500	-	-	0	0	-	1.359	-	1.359	-	-	0	-	0.00%
1995-01-25	0	1.500	-	1.500	1.500	1.510	54,000	81,200	1.5037	1.359	-	1.359	1.359	1.368	59,617	1.3620	-0.66%
1995-01-24	0	1.510	-	1.510	1.510	1.510	50,000	75,500	1.5100	1.368	-	1.368	1.368	1.368	55,201	1.3677	0.00%
1995-01-23	0	1.510	-	1.510	-	-	0	0	-	1.368	-	1.368	-	-	0	-	-1.31%
1995-01-20	0	1.530	-	1.530	1.530	1.530	50,000	76,500	1.5300	1.386	-	1.386	1.386	1.386	55,201	1.3859	-1.92%
1995-01-19	0	1.560	-	1.560	1.560	1.560	50,000	78,000	1.5600	1.413	-	1.413	1.413	1.413	55,201	1.4130	0.65%
1995-01-18	0	1.550	-	1.550	-	-	0	0	-	1.404	-	1.404	-	-	0	-	-1.90%
1995-01-17	0	1.580	-	1.580	1.580	1.580	30,000	47,400	1.5800	1.431	-	1.431	1.431	1.431	33,120	1.4311	-1.86%
1995-01-16	0	1.610	-	1.620	1.610	1.610	30,000	48,300	1.6100	1.458	-	1.467	1.458	1.458	33,120	1.4583	2.42%
1995-01-13	0	1.600	-	1.630	1.560	1.600	38,000	60,080	1.5811	1.424	-	1.451	1.388	1.424	42,700	1.4070	0.00%
1995-01-12	0	1.600	1.520	1.600	1.600	1.610	70,000	112,200	1.6029	1.424	1.353	1.424	1.424	1.433	78,658	1.4264	-1.84%
1995-01-11	0	1.630	-	1.630	1.630	1.630	50,000	81,500	1.6300	1.451	-	1.451	1.451	1.451	56,184	1.4506	-0.61%
1995-01-10	0	1.640	-	1.640	-	-	0	0	-	1.459	-	1.459	-	-	0	-	0.00%
1995-01-09	0	1.640	-	1.640	-	-	0	0	-	1.459	-	1.459	-	-	0	-	0.00%
1995-01-06	0	1.640	-	1.640	-	-	0	0	-	1.459	-	1.459	-	-	0	-	0.00%
1995-01-05	0	1.640	-	1.640	1.640	1.640	30,000	49,200	1.6400	1.459	-	1.459	1.459	1.459	33,710	1.4595	0.00%
1995-01-04	0	1.640	-	1.640	1.630	1.640	20,000	32,700	1.6350	1.459	-	1.459	1.451	1.459	22,474	1.4550	-0.61%
1995-01-03	0	1.650	1.650	-	1.620	1.620	8,000	12,960	1.6200	1.468	1.468	-	1.442	1.442	8,989	1.4417	3.12%
1994-12-30	0	1.600	1.570	-	1.570	1.600	104,000	165,260	1.5890	1.424	1.397	-	1.397	1.424	116,863	1.4141	1.91%
1994-12-29	0	1.570	1.570	-	1.570	1.570	20,000	31,400	1.5700	1.397	1.397	-	1.397	1.397	22,474	1.3972	0.00%
1994-12-28	0	1.570	1.570	-	1.570	1.570	16,000	25,120	1.5700	1.397	1.397	-	1.397	1.397	17,979	1.3972	1.29%
1994-12-23	0	1.550	1.550	-	1.530	1.530	50,000	76,500	1.5300	1.379	1.379	-	1.362	1.362	56,184	1.3616	1.31%
1994-12-22	0	1.530	-	-	1.500	1.530	92,000	138,900	1.5098	1.362	-	-	1.335	1.362	103,379	1.3436	0.00%
1994-12-21	0	1.530	-	1.530	1.530	1.530	20,000	30,600	1.5300	1.362	-	1.362	1.362	1.362	22,474	1.3616	0.00%
1994-12-20	0	1.530	-	1.530	1.530	1.530	50,000	76,500	1.5300	1.362	-	1.362	1.362	1.362	56,184	1.3616	0.00%
1994-12-19	0	1.530	-	1.530	1.530	1.550	216,000	332,240	1.5381	1.362	-	1.362	1.362	1.379	242,715	1.3688	-1.29%
1994-12-16	0	1.550	1.480	1.550	1.510	1.550	280,000	431,600	1.5414	1.379	1.317	1.379	1.344	1.379	314,630	1.3718	-0.64%
1994-12-15	0	1.560	1.550	1.560	1.510	1.560	174,000	269,760	1.5503	1.388	1.379	1.388	1.344	1.388	195,520	1.3797	-0.64%
1994-12-14	0	1.570	-	1.570	1.570	1.590	186,000	292,820	1.5743	1.397	-	1.397	1.397	1.415	209,004	1.4010	-1.26%
1994-12-13	0	1.590	-	1.590	1.560	1.600	104,000	165,060	1.5871	1.415	-	1.415	1.388	1.424	116,863	1.4124	-0.62%
1994-12-12	0	1.600	-	1.600	1.600	1.600	50,000	80,000	1.6000	1.424	-	1.424	1.424	1.424	56,184	1.4239	-1.84%
1994-12-09	0	1.630	1.550	1.630	1.620	1.630	140,000	227,200	1.6229	1.451	1.379	1.451	1.442	1.451	157,315	1.4442	0.00%
1994-12-08	0	1.630	-	1.630	1.630	1.630	80,000	130,400	1.6300	1.451	-	1.451	1.451	1.451	89,894	1.4506	0.00%
1994-12-07	0	1.630	-	1.650	1.630	1.650	122,000	199,280	1.6334	1.451	-	1.468	1.451	1.468	137,089	1.4537	-1.21%
1994-12-06	0	1.650	-	1.650	-	-	0	0	-	1.468	-	1.468	-	-	0	-	-2.37%
1994-12-05	0	1.690	-	1.690	1.690	1.700	302,000	510,600	1.6907	1.504	-	1.504	1.504	1.513	339,351	1.5046	-1.17%
1994-12-02	0	1.710	-	1.710	1.710	1.720	30,000	51,500	1.7167	1.522	-	1.522	1.522	1.531	33,710	1.5277	-1.16%
1994-12-01	0	1.730	-	1.730	1.720	1.730	80,000	137,900	1.7238	1.540	-	1.540	1.531	1.540	89,894	1.5340	0.00%
1994-11-30	0	1.730	-	1.770	1.720	1.730	130,000	224,200	1.7246	1.540	-	1.575	1.531	1.540	146,078	1.5348	0.00%
1994-11-29	0	1.730	1.710	1.730	1.710	1.730	80,000	137,800	1.7225	1.540	1.522	1.540	1.522	1.540	89,894	1.5329	0.00%
1994-11-28	0	1.730	-	1.730	-	-	0	0	-	1.540	-	1.540	-	-	0	-	0.00%
1994-11-25	0	1.730	1.650	1.740	1.720	1.730	114,000	196,900	1.7272	1.540	1.468	1.548	1.531	1.540	128,100	1.5371	0.00%
1994-11-24	0	1.730	-	1.730	1.740	1.740	80,000	139,200	1.7400	1.540	-	1.540	1.548	1.548	89,894	1.5485	-0.57%
1994-11-23	0	1.740	-	-	1.740	1.740	60,000	104,400	1.7400	1.548	-	-	1.548	1.548	67,421	1.5485	0.00%
1994-11-22	0	1.740	-	1.740	1.740	1.760	190,000	332,500	1.7500	1.548	-	1.548	1.548	1.566	213,499	1.5574	-3.33%
1994-11-21	0	1.800	-	1.800	1.790	1.830	180,000	324,200	1.8011	1.602	-	1.602	1.593	1.629	202,262	1.6029	-1.10%
1994-11-18	0	1.820	1.780	1.840	1.820	1.840	176,000	321,540	1.8269	1.620	1.584	1.637	1.620	1.637	197,768	1.6258	-1.09%
1994-11-17	0	1.840	1.800	1.840	1.850	1.860	100,000	185,200	1.8520	1.637	1.602	1.637	1.646	1.655	112,368	1.6482	-0.54%
1994-11-16	0	1.850	1.780	1.850	1.810	1.870	520,000	958,700	1.8437	1.646	1.584	1.646	1.611	1.664	584,314	1.6407	-1.07%
1994-11-15	0	1.870	1.840	1.870	1.870	1.880	220,000	412,900	1.8768	1.664	1.637	1.664	1.664	1.673	247,210	1.6702	-0.53%
1994-11-14	0	1.880	1.880	1.890	1.860	1.890	880,000	1,651,100	1.8763	1.673	1.673	1.682	1.655	1.682	988,838	1.6697	1.08%
1994-11-11	0	1.860	-	1.860	1.850	1.900	520,000	975,700	1.8763	1.655	-	1.655	1.646	1.691	584,314	1.6698	-1.59%
1994-11-10	0	1.890	1.880	1.890	1.870	1.890	190,000	357,220	1.8801	1.682	1.673	1.682	1.664	1.682	213,499	1.6732	0.00%
1994-11-09	0	1.890	-	1.890	1.890	1.890	30,000	56,700	1.8900	1.682	-	1.682	1.682	1.682	33,710	1.6820	-0.53%
1994-11-08	0	1.900	1.860	1.900	1.860	1.900	280,000	528,000	1.8857	1.691	1.655	1.691	1.655	1.691	314,630	1.6782	0.00%
1994-11-07	0	1.900	1.890	1.900	1.890	1.900	102,000	193,580	1.8978	1.691	1.682	1.691	1.682	1.691	114,615	1.6890	0.00%
1994-11-04	0	1.900	-	1.900	1.900	1.900	50,000	95,000	1.9000	1.691	-	1.691	1.691	1.691	56,184	1.6909	0.00%
1994-11-03	0	1.900	1.860	1.900	1.880	1.900	170,000	322,400	1.8965	1.691	1.655	1.691	1.673	1.691	191,026	1.6877	0.00%
1994-11-02	0	1.900	1.890	1.900	1.890	1.900	86,000	163,060	1.8960	1.691	1.682	1.691	1.682	1.691	96,636	1.6874	0.00%
1994-11-01	0	1.900	1.860	1.900	1.900	1.910	330,000	627,500	1.9015	1.691	1.655	1.691	1.691	1.700	370,814	1.6922	-0.52%
1994-10-31	0	1.910	-	1.910	1.900	1.910	92,000	175,420	1.9067	1.700	-	1.700	1.691	1.700	103,379	1.6969	0.53%
1994-10-28	0	1.900	-	1.900	1.900	1.900	50,000	95,000	1.9000	1.691	-	1.691	1.691	1.691	56,184	1.6909	0.00%
1994-10-27	0	1.900	-	1.900	1.900	1.900	90,000	171,000	1.9000	1.691	-	1.691	1.691	1.691	101,131	1.6909	-0.52%
1994-10-26	0	1.910	-	1.910	1.900	1.910	138,000	262,880	1.9049	1.700	-	1.700	1.691	1.700	155,068	1.6953	0.00%
1994-10-25	0	1.910	1.900	1.910	1.900	1.910	580,000	1,106,500	1.9078	1.700	1.691	1.700	1.691	1.700	651,734	1.6978	-0.52%
1994-10-24	0	1.920	1.900	1.920	1.910	1.920	92,000	176,140	1.9146	1.709	1.691	1.709	1.700	1.709	103,379	1.7038	0.00%
1994-10-21	0	1.920	-	1.920	1.900	1.920	170,000	325,400	1.9141	1.709	-	1.709	1.691	1.709	191,026	1.7034	0.00%
1994-10-20	0	1.920	-	1.920	1.900	1.940	252,000	484,480	1.9225	1.709	-	1.709	1.691	1.726	283,167	1.7109	-0.52%
1994-10-19	0	1.930	1.900	1.930	1.930	1.950	218,000	421,760	1.9347	1.718	1.691	1.718	1.718	1.735	244,962	1.7217	0.00%
1994-10-18	0	1.930	1.920	1.930	1.900	1.930	372,000	710,800	1.9108	1.718	1.709	1.718	1.691	1.718	418,009	1.7004	0.00%
1994-10-17	0	1.930	1.900	1.930	1.920	1.950	94,000	181,920	1.9353	1.718	1.691	1.718	1.709	1.735	105,626	1.7223	-1.03%
1994-10-14	0	1.950	1.900	1.950	1.940	1.960	244,000	475,320	1.9480	1.735	1.691	1.735	1.726	1.744	274,178	1.7336	0.00%
1994-10-12	0	1.950	1.930	1.950	1.930	1.960	182,000	355,280	1.9521	1.735	1.718	1.735	1.718	1.744	204,510	1.7372	1.04%
1994-10-11	0	1.930	1.920	1.930	1.900	1.940	316,000	605,540	1.9163	1.718	1.709	1.718	1.691	1.726	355,083	1.7053	0.52%
1994-10-10	0	1.920	1.870	1.920	1.900	1.930	380,000	724,960	1.9078	1.709	1.664	1.709	1.691	1.718	426,998	1.6978	1.05%
1994-10-07	0	1.900	1.900	1.920	1.900	1.920	348,000	663,200	1.9057	1.691	1.691	1.709	1.691	1.709	391,041	1.6960	-2.06%
1994-10-06	0	1.940	1.900	1.940	1.900	1.940	274,000	525,980	1.9196	1.726	1.691	1.726	1.691	1.726	307,888	1.7083	1.04%
1994-10-05	0	1.920	1.900	1.920	1.940	1.940	40,000	77,600	1.9400	1.709	1.691	1.709	1.726	1.726	44,947	1.7265	-1.03%
1994-10-04	0	1.940	1.900	1.940	1.900	1.940	150,000	288,800	1.9253	1.726	1.691	1.726	1.691	1.726	168,552	1.7134	2.11%
1994-10-03	0	1.900	1.900	1.940	1.900	1.940	182,000	349,140	1.9184	1.691	1.691	1.726	1.691	1.726	204,510	1.7072	-2.56%
1994-09-30	0	1.950	1.900	1.955	1.940	1.950	120,000	233,400	1.9450	1.735	1.691	1.740	1.726	1.735	134,842	1.7309	-0.26%
1994-09-29	0	1.955	1.910	1.955	1.910	1.965	450,000	877,100	1.9491	1.740	1.700	1.740	1.700	1.749	505,656	1.7346	0.77%
1994-09-28	0	1.940	1.910	1.940	1.940	1.950	120,000	233,500	1.9458	1.726	1.700	1.726	1.726	1.735	134,842	1.7317	-0.51%
1994-09-27	0	1.950	1.900	1.950	1.900	1.950	618,000	1,184,580	1.9168	1.735	1.691	1.735	1.691	1.735	694,434	1.7058	0.00%
1994-09-26	0	1.950	1.900	1.970	1.900	1.950	390,000	753,950	1.9332	1.735	1.691	1.753	1.691	1.735	438,235	1.7204	2.63%
1994-09-23	0	1.900	-	1.960	1.900	2.000	610,000	1,206,950	1.9786	1.691	-	1.744	1.691	1.780	685,445	1.7608	-3.31%
1994-09-22	0	1.965	1.900	1.965	1.960	1.965	110,000	216,100	1.9645	1.749	1.691	1.749	1.744	1.749	123,605	1.7483	-0.76%
1994-09-20	0	1.980	1.935	1.980	1.935	1.995	322,000	638,500	1.9829	1.762	1.722	1.762	1.722	1.775	361,825	1.7647	-0.75%
1994-09-19	0	1.995	-	1.995	1.995	2.000	250,000	499,900	1.9996	1.775	-	1.775	1.775	1.780	280,920	1.7795	-0.25%
1994-09-16	0	2.000	-	2.000	2.000	2.000	100,000	200,000	2.0000	1.780	-	1.780	1.780	1.780	112,368	1.7799	-0.50%
1994-09-15	0	2.010	1.990	2.010	1.990	2.010	770,000	1,539,200	1.9990	1.789	1.771	1.789	1.771	1.789	865,234	1.7789	-0.50%
1994-09-14	0	2.020	1.960	2.020	1.980	2.030	1,162,000	2,319,260	1.9959	1.798	1.744	1.798	1.762	1.807	1,305,716	1.7762	2.59%
1994-09-13	0	2.020	2.000	2.020	2.000	2.020	834,000	1,679,380	2.0136	1.752	1.735	1.752	1.735	1.752	961,423	1.7468	-0.49%
1994-09-12	0	2.030	2.020	2.040	2.020	2.040	140,000	284,400	2.0314	1.761	1.752	1.770	1.752	1.770	161,390	1.7622	-0.98%
1994-09-09	0	2.050	2.040	2.050	2.050	2.060	660,000	1,353,200	2.0503	1.778	1.770	1.778	1.778	1.787	760,838	1.7786	-0.49%
1994-09-08	0	2.060	2.020	2.050	2.000	2.060	890,000	1,816,200	2.0407	1.787	1.752	1.778	1.735	1.787	1,025,979	1.7702	0.00%
1994-09-07	0	2.060	2.030	2.060	2.050	2.060	2,414,000	4,949,000	2.0501	1.787	1.761	1.787	1.778	1.787	2,782,823	1.7784	0.00%
1994-09-06	0	2.060	2.030	2.060	2.010	2.070	1,596,000	3,292,020	2.0627	1.787	1.761	1.787	1.744	1.796	1,839,845	1.7893	0.00%
1994-09-05	0	2.060	2.050	2.060	2.030	2.070	678,000	1,396,000	2.0590	1.787	1.778	1.787	1.761	1.796	781,588	1.7861	-0.48%
1994-09-02	0	2.070	2.040	2.070	2.050	2.070	150,000	308,500	2.0567	1.796	1.770	1.796	1.778	1.796	172,918	1.7841	0.00%
1994-09-01	0	2.070	2.040	2.070	2.060	2.070	90,000	186,200	2.0689	1.796	1.770	1.796	1.787	1.796	103,751	1.7947	0.49%
1994-08-31	0	2.060	2.010	2.060	2.000	2.080	770,000	1,586,120	2.0599	1.787	1.744	1.787	1.735	1.804	887,644	1.7869	-0.96%
1994-08-30	0	2.080	2.040	2.080	2.060	2.080	300,000	621,700	2.0723	1.804	1.770	1.804	1.787	1.804	345,835	1.7977	0.00%
1994-08-26	0	2.080	2.010	2.080	2.040	2.100	3,522,000	7,237,280	2.0549	1.804	1.744	1.804	1.770	1.822	4,060,108	1.7825	0.48%
1994-08-25	0	2.070	2.060	2.070	2.070	2.080	102,000	211,440	2.0729	1.796	1.787	1.796	1.796	1.804	117,584	1.7982	0.00%
1994-08-24	0	2.070	2.020	2.070	2.050	2.080	240,000	495,800	2.0658	1.796	1.752	1.796	1.778	1.804	276,668	1.7920	-0.48%
1994-08-23	0	2.080	2.040	2.080	2.070	2.090	160,000	333,000	2.0813	1.804	1.770	1.804	1.796	1.813	184,446	1.8054	-0.95%
1994-08-22	0	2.100	2.040	2.100	2.080	2.100	130,000	271,900	2.0915	1.822	1.770	1.822	1.804	1.822	149,862	1.8143	0.48%
1994-08-19	0	2.090	2.040	2.090	2.090	2.090	20,000	41,800	2.0900	1.813	1.770	1.813	1.813	1.813	23,056	1.8130	0.48%
1994-08-18	0	2.080	2.040	2.090	2.080	2.100	190,000	393,400	2.0705	1.804	1.770	1.813	1.804	1.822	219,029	1.7961	-0.95%
1994-08-17	0	2.100	2.060	2.100	2.100	2.100	110,000	231,000	2.1000	1.822	1.787	1.822	1.822	1.822	126,806	1.8217	0.00%
1994-08-16	0	2.100	-	2.100	2.080	2.120	170,000	357,160	2.1009	1.822	-	1.822	1.804	1.839	195,973	1.8225	-0.94%
1994-08-15	0	2.120	2.080	2.130	2.080	2.140	372,000	789,860	2.1233	1.839	1.804	1.848	1.804	1.856	428,836	1.8419	-1.40%
1994-08-12	0	2.150	2.140	2.150	2.130	2.150	348,000	744,040	2.1380	1.865	1.856	1.865	1.848	1.865	401,169	1.8547	0.94%
1994-08-11	0	2.130	2.140	2.150	2.110	2.150	196,000	417,940	2.1323	1.848	1.856	1.865	1.830	1.865	225,946	1.8497	0.00%
1994-08-10	0	2.130	2.120	2.160	2.080	2.130	280,000	585,900	2.0925	1.848	1.839	1.874	1.804	1.848	322,780	1.8152	1.91%
1994-08-09	0	2.090	-	2.090	2.080	2.100	350,000	730,600	2.0874	1.813	-	1.813	1.804	1.822	403,475	1.8108	0.00%
1994-08-08	0	2.090	2.050	2.090	2.050	2.090	240,000	498,600	2.0775	1.813	1.778	1.813	1.778	1.813	276,668	1.8022	0.00%
1994-08-05	0	2.090	2.080	2.090	2.060	2.090	370,000	770,800	2.0832	1.813	1.804	1.813	1.787	1.813	426,530	1.8071	-0.48%
1994-08-04	0	2.100	2.090	2.100	2.080	2.150	388,000	816,020	2.1031	1.822	1.813	1.822	1.804	1.865	447,281	1.8244	-2.33%
1994-08-03	0	2.150	2.130	2.150	2.130	2.150	180,000	386,400	2.1467	1.865	1.848	1.865	1.848	1.865	207,501	1.8622	0.47%
1994-08-02	0	2.140	2.120	2.140	2.130	2.150	156,000	334,660	2.1453	1.856	1.839	1.856	1.848	1.865	179,834	1.8609	2.88%
1994-08-01	0	2.080	2.060	2.080	2.150	2.160	36,000	77,600	2.1556	1.804	1.787	1.804	1.865	1.874	41,500	1.8699	-2.35%
1994-07-29	0	2.130	2.110	2.170	2.070	2.130	540,000	1,131,300	2.0950	1.848	1.830	1.882	1.796	1.848	622,504	1.8173	1.91%
1994-07-28	0	2.090	-	2.090	2.080	2.140	280,000	589,900	2.1068	1.813	-	1.813	1.804	1.856	322,780	1.8276	-0.48%
1994-07-27	0	2.100	2.030	2.140	2.080	2.140	282,000	592,240	2.1001	1.822	1.761	1.856	1.804	1.856	325,085	1.8218	0.00%
1994-07-26	0	2.100	2.020	2.100	2.100	2.180	262,000	561,160	2.1418	1.822	1.752	1.822	1.822	1.891	302,030	1.8580	-3.67%
1994-07-25	0	2.180	-	2.180	2.180	2.200	110,000	240,200	2.1836	1.891	-	1.891	1.891	1.908	126,806	1.8942	0.00%
1994-07-22	0	2.180	2.170	2.190	2.140	2.190	722,000	1,532,960	2.1232	1.891	1.882	1.900	1.856	1.900	832,311	1.8418	-0.46%
1994-07-21	0	2.190	-	2.190	2.170	2.190	60,000	131,000	2.1833	1.900	-	1.900	1.882	1.900	69,167	1.8940	0.92%
1994-07-20	0	2.170	2.170	2.180	2.150	2.170	146,000	315,520	2.1611	1.882	1.882	1.891	1.865	1.882	168,307	1.8747	1.40%
1994-07-19	0	2.140	2.140	-	2.110	2.150	212,000	453,980	2.1414	1.856	1.856	-	1.830	1.865	244,390	1.8576	-0.47%
1994-07-18	0	2.150	2.140	2.150	2.140	2.150	142,000	305,080	2.1485	1.865	1.856	1.865	1.856	1.865	163,695	1.8637	0.00%
1994-07-15	0	2.150	-	2.150	2.100	2.190	1,100,000	2,342,500	2.1295	1.865	-	1.865	1.822	1.900	1,268,063	1.8473	0.00%
1994-07-14	0	2.150	2.120	-	2.100	2.150	386,000	813,860	2.1084	1.865	1.839	-	1.822	1.865	444,975	1.8290	1.90%
1994-07-13	0	2.110	-	2.110	2.100	2.110	166,000	349,600	2.1060	1.830	-	1.830	1.822	1.830	191,362	1.8269	-0.47%
1994-07-12	0	2.120	-	2.120	2.080	2.120	170,000	357,200	2.1012	1.839	-	1.839	1.804	1.839	195,973	1.8227	0.95%
1994-07-11	0	2.100	-	-	2.080	2.100	126,000	264,320	2.0978	1.822	-	-	1.804	1.822	145,251	1.8197	0.00%
1994-07-08	0	2.100	-	2.100	2.080	2.100	148,000	309,720	2.0927	1.822	-	1.822	1.804	1.822	170,612	1.8153	0.00%
1994-07-07	0	2.100	-	2.100	2.050	2.110	180,000	378,000	2.1000	1.822	-	1.822	1.778	1.830	207,501	1.8217	-0.47%
1994-07-06	0	2.110	-	2.110	2.110	2.110	30,000	63,300	2.1100	1.830	-	1.830	1.830	1.830	34,584	1.8304	-0.47%
1994-07-05	0	2.120	-	2.120	2.110	2.120	120,000	253,800	2.1150	1.839	-	1.839	1.830	1.839	138,334	1.8347	0.00%
1994-07-04	0	2.120	-	2.120	2.080	2.130	160,000	337,300	2.1081	1.839	-	1.839	1.804	1.848	184,446	1.8287	-0.47%
1994-07-01	0	2.130	-	2.130	2.100	2.130	40,000	84,600	2.1150	1.848	-	1.848	1.822	1.848	46,111	1.8347	0.24%
1994-06-30	0	2.125	2.075	2.125	2.050	2.150	12,410,000	24,867,250	2.0038	1.843	1.800	1.843	1.778	1.865	14,306,060	1.7382	0.00%
1994-06-29	0	2.125	2.100	2.150	2.000	2.125	1,500,000	3,124,250	2.0828	1.843	1.822	1.865	1.735	1.843	1,729,177	1.8068	0.00%
1994-06-28	0	2.125	2.075	2.125	2.100	2.125	220,000	467,000	2.1227	1.843	1.800	1.843	1.822	1.843	253,613	1.8414	1.19%
1994-06-27	0	2.100	-	2.100	2.075	2.100	160,000	335,000	2.0938	1.822	-	1.822	1.800	1.822	184,446	1.8163	-1.18%
1994-06-24	0	2.125	2.025	2.125	2.050	2.125	136,000	284,750	2.0938	1.843	1.757	1.843	1.778	1.843	156,779	1.8163	0.00%
1994-06-23	0	2.125	2.125	2.150	2.075	2.150	220,000	470,500	2.1386	1.843	1.843	1.865	1.800	1.865	253,613	1.8552	-1.16%
1994-06-22	0	2.150	2.050	2.150	2.125	2.150	120,000	255,750	2.1313	1.865	1.778	1.865	1.843	1.865	138,334	1.8488	0.00%
1994-06-21	0	2.150	2.050	2.150	2.125	2.150	100,000	214,750	2.1475	1.865	1.778	1.865	1.843	1.865	115,278	1.8629	0.00%
1994-06-20	0	2.150	2.100	2.150	2.100	2.150	160,000	340,000	2.1250	1.865	1.822	1.865	1.822	1.865	184,446	1.8434	0.00%
1994-06-17	0	2.150	2.100	2.150	2.100	2.150	80,000	171,000	2.1375	1.865	1.822	1.865	1.822	1.865	92,223	1.8542	1.18%
1994-06-16	0	2.125	2.075	2.150	2.100	2.150	270,000	574,500	2.1278	1.843	1.800	1.865	1.822	1.865	311,252	1.8458	-2.30%
1994-06-15	0	2.175	2.125	2.175	2.100	2.175	220,000	471,850	2.1448	1.887	1.843	1.887	1.822	1.887	253,613	1.8605	2.35%
1994-06-10	0	2.125	2.125	2.150	2.100	2.175	710,000	1,512,400	2.1301	1.843	1.843	1.865	1.822	1.887	818,477	1.8478	-2.30%
1994-06-09	0	2.175	2.150	2.175	2.125	2.200	532,000	1,150,850	2.1633	1.887	1.865	1.887	1.843	1.908	613,282	1.8765	-1.14%
1994-06-08	0	2.200	2.150	2.200	2.150	2.200	332,000	722,350	2.1758	1.908	1.865	1.908	1.865	1.908	382,725	1.8874	0.00%
1994-06-07	0	2.200	2.125	2.200	2.150	2.225	628,000	1,362,600	2.1697	1.908	1.843	1.908	1.865	1.930	723,949	1.8822	0.00%
1994-06-06	0	2.200	2.175	2.200	2.200	2.250	382,000	844,150	2.2098	1.908	1.887	1.908	1.908	1.952	440,364	1.9169	-1.12%
1994-06-03	0	2.225	2.200	2.225	2.150	2.225	4,002,000	8,714,000	2.1774	1.930	1.908	1.930	1.865	1.930	4,613,445	1.8888	2.30%
1994-06-02	0	2.175	2.150	2.175	2.150	2.250	680,000	1,490,600	2.1921	1.887	1.865	1.887	1.865	1.952	783,894	1.9015	-2.25%
1994-06-01	0	2.225	2.175	2.225	2.200	2.275	280,000	624,750	2.2313	1.930	1.887	1.930	1.908	1.973	322,780	1.9355	-1.11%
1994-05-31	0	2.250	2.200	2.250	2.175	2.275	1,672,000	3,639,350	2.1766	1.952	1.908	1.952	1.887	1.973	1,927,456	1.8882	-1.10%
1994-05-30	0	2.275	2.250	2.275	2.250	2.275	3,260,000	7,001,500	2.1477	1.973	1.952	1.973	1.952	1.973	3,758,079	1.8631	0.00%
1994-05-27	0	2.275	2.225	2.300	2.200	2.325	3,992,000	8,734,900	2.1881	1.973	1.930	1.995	1.908	2.017	4,601,917	1.8981	0.00%
1994-05-26	0	2.275	2.250	2.275	2.225	2.300	10,758,000	22,969,150	2.1351	1.973	1.952	1.973	1.930	1.995	12,401,659	1.8521	2.25%
1994-05-25	0	2.225	2.175	2.225	2.200	2.250	376,000	834,350	2.2190	1.930	1.887	1.930	1.908	1.952	433,447	1.9249	2.30%
1994-05-24	0	2.175	2.175	2.200	2.175	2.225	606,000	1,335,450	2.2037	1.887	1.887	1.908	1.887	1.930	698,588	1.9116	0.00%
1994-05-23	0	2.175	2.125	2.175	2.100	2.175	416,000	883,800	2.1245	1.887	1.843	1.887	1.822	1.887	479,559	1.8429	3.57%
1994-05-20	0	2.100	2.100	2.150	2.025	2.100	670,000	1,379,700	2.0593	1.822	1.822	1.865	1.757	1.822	772,366	1.7863	2.44%
1994-05-19	0	2.050	2.000	2.050	2.025	2.075	326,000	663,450	2.0351	1.778	1.735	1.778	1.757	1.800	375,808	1.7654	0.00%
1994-05-18	0	2.050	2.000	2.050	2.000	2.050	280,000	570,000	2.0357	1.778	1.735	1.778	1.735	1.778	322,780	1.7659	2.50%
1994-05-17	0	2.000	-	2.000	1.940	2.050	156,000	313,450	2.0093	1.735	-	1.735	1.683	1.778	179,834	1.7430	-1.23%
1994-05-16	0	2.025	1.980	2.025	2.000	2.050	258,000	520,850	2.0188	1.757	1.718	1.757	1.735	1.778	297,418	1.7512	-1.22%
1994-05-13	0	2.050	2.000	2.050	2.000	2.050	322,000	652,550	2.0266	1.778	1.735	1.778	1.735	1.778	371,197	1.7580	2.50%
1994-05-12	0	2.000	1.980	2.000	1.980	2.025	296,000	597,000	2.0169	1.735	1.718	1.735	1.718	1.757	341,224	1.7496	0.00%
1994-05-11	0	2.000	1.940	2.000	1.960	2.025	694,000	1,385,800	1.9968	1.735	1.683	1.735	1.700	1.757	800,033	1.7322	2.04%
1994-05-10	0	1.960	1.900	1.960	1.920	1.980	188,000	367,800	1.9564	1.700	1.648	1.700	1.666	1.718	216,724	1.6971	0.00%
1994-05-09	0	1.960	-	1.960	1.930	1.970	130,000	253,600	1.9508	1.700	-	1.700	1.674	1.709	149,862	1.6922	-1.01%
1994-05-06	0	1.980	-	1.980	1.950	1.980	160,000	315,200	1.9700	1.718	-	1.718	1.692	1.718	184,446	1.7089	0.00%
1994-05-05	0	1.980	1.930	1.980	1.940	1.980	120,000	236,300	1.9692	1.718	1.674	1.718	1.683	1.718	138,334	1.7082	-0.50%
1994-05-04	0	1.990	1.960	1.990	1.920	1.990	150,000	294,800	1.9653	1.726	1.700	1.726	1.666	1.726	172,918	1.7049	0.00%
1994-05-03	0	1.990	1.940	1.990	1.950	1.990	50,000	98,700	1.9740	1.726	1.683	1.726	1.692	1.726	57,639	1.7124	0.00%
1994-05-02	0	1.990	1.960	2.000	1.960	2.000	152,000	301,840	1.9858	1.726	1.700	1.735	1.700	1.735	175,223	1.7226	-0.50%
1994-04-29	0	2.000	1.960	2.000	1.960	2.000	216,000	429,200	1.9870	1.735	1.700	1.735	1.700	1.735	249,002	1.7237	0.00%
1994-04-28	0	2.000	1.960	2.000	1.970	2.000	190,000	377,300	1.9858	1.735	1.700	1.735	1.709	1.735	219,029	1.7226	0.00%
1994-04-27	0	2.000	1.970	2.000	1.970	2.000	80,000	159,700	1.9963	1.735	1.709	1.735	1.709	1.735	92,223	1.7317	0.00%
1994-04-26	0	2.000	1.980	2.000	2.000	2.025	90,000	181,250	2.0139	1.735	1.718	1.735	1.735	1.757	103,751	1.7470	-1.23%
1994-04-25	0	2.025	2.000	2.025	2.000	2.025	88,000	177,500	2.0170	1.757	1.735	1.757	1.735	1.757	101,445	1.7497	1.25%
1994-04-22	0	2.000	1.980	2.025	1.970	2.050	300,000	600,700	2.0023	1.735	1.718	1.757	1.709	1.778	345,835	1.7370	-1.23%
1994-04-21	0	2.025	1.980	2.025	1.970	2.025	136,000	271,250	1.9945	1.757	1.718	1.757	1.709	1.757	156,779	1.7301	0.00%
1994-04-20	0	2.025	2.000	2.025	2.025	2.050	120,000	245,000	2.0417	1.757	1.735	1.757	1.757	1.778	138,334	1.7711	0.00%
1994-04-19	0	2.025	2.000	2.025	2.025	2.075	190,000	387,000	2.0368	1.757	1.735	1.757	1.757	1.800	219,029	1.7669	-1.22%
1994-04-18	0	2.050	2.025	2.050	2.025	2.050	200,000	407,000	2.0350	1.778	1.757	1.778	1.757	1.778	230,557	1.7653	0.00%
1994-04-15	0	2.050	2.000	2.050	2.025	2.100	222,000	457,850	2.0624	1.778	1.735	1.778	1.757	1.822	255,918	1.7890	0.00%
1994-04-14	0	2.050	2.025	2.050	2.025	2.075	156,000	317,950	2.0381	1.778	1.757	1.778	1.757	1.800	179,834	1.7680	0.00%
1994-04-13	0	2.050	2.025	2.050	2.025	2.050	174,000	353,850	2.0336	1.778	1.757	1.778	1.757	1.778	200,585	1.7641	0.00%
1994-04-12	0	2.050	2.025	2.050	2.000	2.050	156,000	317,500	2.0353	1.778	1.757	1.778	1.735	1.778	179,834	1.7655	-1.20%
1994-04-11	0	2.075	2.025	2.075	2.000	2.075	292,000	590,900	2.0236	1.800	1.757	1.800	1.735	1.800	336,613	1.7554	1.22%
1994-04-08	0	2.050	2.050	2.075	2.025	2.075	234,000	477,600	2.0410	1.778	1.778	1.800	1.757	1.800	269,752	1.7705	-1.20%
1994-04-07	0	2.075	2.000	2.075	2.000	2.075	480,000	971,000	2.0229	1.800	1.735	1.800	1.735	1.800	553,337	1.7548	0.00%
1994-04-06	0	2.075	2.050	2.075	2.025	2.075	190,000	390,500	2.0553	1.800	1.778	1.800	1.757	1.800	219,029	1.7829	1.22%
1994-03-31	0	2.050	2.050	2.075	2.025	2.075	212,000	433,800	2.0462	1.778	1.778	1.800	1.757	1.800	244,390	1.7750	0.00%
1994-03-30	0	2.050	2.050	2.075	2.050	2.075	160,000	329,250	2.0578	1.778	1.778	1.800	1.778	1.800	184,446	1.7851	-1.20%
1994-03-29	0	2.075	2.050	2.075	2.050	2.075	310,000	640,500	2.0661	1.800	1.778	1.800	1.778	1.800	357,363	1.7923	1.22%
1994-03-28	0	2.050	2.000	2.050	2.025	2.075	382,000	783,850	2.0520	1.778	1.735	1.778	1.757	1.800	440,364	1.7800	0.00%
1994-03-25	0	2.050	2.050	2.075	2.025	2.100	180,000	371,000	2.0611	1.778	1.778	1.800	1.757	1.822	207,501	1.7879	-1.20%
1994-03-24	0	2.075	2.050	2.075	2.025	2.100	286,000	592,900	2.0731	1.800	1.778	1.800	1.757	1.822	329,696	1.7983	-1.19%
1994-03-23	0	2.100	2.100	2.125	2.050	2.150	2,490,000	5,171,200	2.0768	1.822	1.822	1.843	1.778	1.865	2,870,434	1.8015	0.00%
1994-03-22	0	2.100	2.100	2.150	1.940	2.100	964,000	1,920,880	1.9926	1.822	1.822	1.865	1.683	1.822	1,111,285	1.7285	5.53%
1994-03-21	0	1.990	1.940	1.990	1.950	2.000	188,000	372,080	1.9791	1.726	1.683	1.726	1.692	1.735	216,724	1.7168	-0.50%
1994-03-18	0	2.000	2.025	2.075	1.950	2.025	488,000	966,790	1.9811	1.735	1.757	1.800	1.692	1.757	562,559	1.7186	1.52%
1994-03-17	0	1.970	1.960	2.000	1.970	2.025	324,000	649,600	2.0049	1.709	1.700	1.735	1.709	1.757	373,502	1.7392	-3.90%
1994-03-16	0	2.050	2.025	2.075	2.025	2.075	210,000	431,050	2.0526	1.778	1.757	1.800	1.757	1.800	242,085	1.7806	-1.20%
1994-03-15	0	2.075	2.050	2.075	2.050	2.100	496,000	1,033,450	2.0836	1.800	1.778	1.800	1.778	1.822	571,781	1.8074	0.00%
1994-03-14	0	2.075	2.050	2.075	2.050	2.075	370,000	761,500	2.0581	1.800	1.778	1.800	1.778	1.800	426,530	1.7853	0.00%
1994-03-11	0	2.075	2.050	2.075	2.050	2.075	410,000	848,250	2.0689	1.800	1.778	1.800	1.778	1.800	472,642	1.7947	0.00%
1994-03-10	0	2.075	2.050	2.075	2.025	2.100	638,000	1,309,450	2.0524	1.800	1.778	1.800	1.757	1.822	735,477	1.7804	0.00%
1994-03-09	0	2.075	2.050	2.100	2.075	2.100	410,000	851,750	2.0774	1.800	1.778	1.822	1.800	1.822	472,642	1.8021	-1.19%
1994-03-08	0	2.100	2.075	2.100	2.075	2.125	486,000	1,021,600	2.1021	1.822	1.800	1.822	1.800	1.843	560,253	1.8235	1.20%
1994-03-07	0	2.075	2.050	2.100	2.050	2.075	5,474,000	10,723,950	1.9591	1.800	1.778	1.822	1.778	1.800	6,310,344	1.6994	1.22%
1994-03-04	0	2.050	2.025	2.075	2.025	2.075	342,000	701,200	2.0503	1.778	1.757	1.800	1.757	1.800	394,252	1.7786	2.50%
1994-03-03	0	2.000	1.990	2.000	2.000	2.050	478,000	964,500	2.0178	1.735	1.726	1.735	1.735	1.778	551,031	1.7504	-3.61%
1994-03-02	0	2.075	2.025	2.075	2.025	2.075	366,000	752,150	2.0551	1.800	1.757	1.800	1.757	1.800	421,919	1.7827	0.00%
1994-03-01	0	2.075	2.050	2.100	2.050	2.125	392,000	813,150	2.0744	1.800	1.778	1.822	1.778	1.843	451,892	1.7994	-1.19%
1994-02-28	0	2.100	2.075	2.100	2.075	2.125	442,000	922,500	2.0871	1.822	1.800	1.822	1.800	1.843	509,531	1.8105	-4.55%
1994-02-25	0	2.200	2.075	2.200	2.025	2.200	1,184,000	2,479,400	2.0941	1.908	1.800	1.908	1.757	1.908	1,364,897	1.8165	2.33%
1994-02-24	0	2.150	2.125	2.150	2.050	2.200	528,000	1,112,000	2.1061	1.865	1.843	1.865	1.778	1.908	608,670	1.8269	2.38%
1994-02-23	0	2.100	2.075	-	1.990	2.200	934,000	1,896,810	2.0308	1.822	1.800	-	1.726	1.908	1,076,701	1.7617	3.70%
1994-02-22	0	2.025	2.000	2.025	1.970	2.075	1,640,000	3,303,650	2.0144	1.757	1.735	1.757	1.709	1.800	1,890,567	1.7474	1.25%
1994-02-21	0	2.000	-	2.025	2.000	2.100	1,296,000	2,645,900	2.0416	1.735	-	1.757	1.735	1.822	1,494,009	1.7710	-2.44%
1994-02-18	0	2.050	2.025	2.075	2.025	2.075	526,000	1,078,050	2.0495	1.778	1.757	1.800	1.757	1.800	606,365	1.7779	0.00%
1994-02-17	0	2.050	2.050	2.075	2.025	2.100	400,000	821,250	2.0531	1.778	1.778	1.800	1.757	1.822	461,114	1.7810	0.00%
1994-02-16	0	2.050	2.025	2.075	2.025	2.150	394,000	814,650	2.0676	1.778	1.757	1.800	1.757	1.865	454,197	1.7936	-2.38%
1994-02-15	0	2.100	2.050	2.125	2.075	2.150	210,000	442,250	2.1060	1.822	1.778	1.843	1.800	1.865	242,085	1.8268	0.00%
1994-02-14	0	2.100	-	2.100	2.100	2.225	360,000	775,250	2.1535	1.822	-	1.822	1.822	1.930	415,003	1.8681	-1.15%
1994-02-09	0	2.150	2.125	2.150	2.125	2.150	260,000	557,750	2.1452	1.843	1.821	1.843	1.821	1.843	303,322	1.8388	0.00%
1994-02-08	0	2.150	2.050	2.150	2.075	2.150	254,000	528,550	2.0809	1.843	1.757	1.843	1.779	1.843	296,322	1.7837	0.00%
1994-02-07	0	2.150	2.100	2.150	2.100	2.200	928,000	1,990,900	2.1454	1.843	1.800	1.843	1.800	1.886	1,082,625	1.8390	1.18%
1994-02-04	0	2.125	2.125	2.150	2.100	2.175	1,184,000	2,530,200	2.1370	1.821	1.821	1.843	1.800	1.864	1,381,280	1.8318	0.00%
1994-02-03	0	2.125	2.100	2.150	2.100	2.175	988,000	2,125,800	2.1516	1.821	1.800	1.843	1.800	1.864	1,152,622	1.8443	-1.16%
1994-02-02	0	2.150	2.125	2.150	2.150	2.200	770,000	1,668,400	2.1668	1.843	1.821	1.843	1.843	1.886	898,299	1.8573	-3.37%
1994-02-01	0	2.225	2.175	2.225	2.175	2.250	654,000	1,449,000	2.2156	1.907	1.864	1.907	1.864	1.929	762,970	1.8992	-1.11%
1994-01-31	0	2.250	2.150	2.275	2.150	2.250	428,000	936,250	2.1875	1.929	1.843	1.950	1.843	1.929	499,314	1.8751	1.12%
1994-01-28	0	2.225	2.175	2.225	2.175	2.250	900,000	1,979,150	2.1991	1.907	1.864	1.907	1.864	1.929	1,049,959	1.8850	0.00%
1994-01-27	0	2.225	2.200	2.225	2.200	2.375	810,000	1,805,000	2.2284	1.907	1.886	1.907	1.886	2.036	944,963	1.9101	-2.20%
1994-01-26	0	2.275	2.225	2.300	2.200	2.300	1,780,000	4,003,750	2.2493	1.950	1.907	1.972	1.886	1.972	2,076,586	1.9280	-1.09%
1994-01-25	0	2.300	2.200	2.375	2.150	2.350	1,748,000	3,899,600	2.2309	1.972	1.886	2.036	1.843	2.014	2,039,254	1.9123	9.52%
1994-01-24	0	2.100	2.000	2.125	2.100	2.250	1,120,000	2,433,900	2.1731	1.800	1.714	1.821	1.800	1.929	1,306,616	1.8628	-6.67%
1994-01-21	0	2.250	2.225	2.250	2.200	2.350	1,170,000	2,650,100	2.2650	1.929	1.907	1.929	1.886	2.014	1,364,947	1.9415	-2.17%
1994-01-20	0	2.300	-	2.325	2.300	2.475	1,586,000	3,776,750	2.3813	1.972	-	1.993	1.972	2.122	1,850,262	2.0412	-4.17%
1994-01-19	0	2.400	2.350	2.400	2.325	2.400	1,084,000	2,550,950	2.3533	2.057	2.014	2.057	1.993	2.057	1,264,618	2.0172	2.13%
1994-01-18	0	2.350	2.350	2.425	2.350	2.550	2,976,000	7,339,150	2.4661	2.014	2.014	2.079	2.014	2.186	3,471,866	2.1139	-5.05%
1994-01-17	0	2.475	2.450	2.500	2.300	2.575	3,498,000	8,546,400	2.4432	2.122	2.100	2.143	1.972	2.207	4,080,842	2.0943	8.79%
1994-01-14	0	2.275	2.250	2.275	2.250	2.325	388,000	889,950	2.2937	1.950	1.929	1.950	1.929	1.993	452,649	1.9661	2.25%
1994-01-13	0	2.225	2.200	2.225	2.225	2.300	1,920,000	4,333,300	2.2569	1.907	1.886	1.907	1.907	1.972	2,239,913	1.9346	-1.11%
1994-01-12	0	2.250	2.225	2.250	2.200	2.325	1,608,000	3,644,450	2.2664	1.929	1.907	1.929	1.886	1.993	1,875,927	1.9427	-1.10%
1994-01-11	0	2.275	2.250	2.300	2.250	2.350	1,278,000	2,913,100	2.2794	1.950	1.929	1.972	1.929	2.014	1,490,942	1.9539	-1.09%
1994-01-10	0	2.300	2.250	2.300	2.250	2.350	1,594,000	3,674,650	2.3053	1.972	1.929	1.972	1.929	2.014	1,859,595	1.9760	4.55%
1994-01-07	0	2.200	2.200	2.225	2.175	2.350	1,540,000	3,472,800	2.2551	1.886	1.886	1.907	1.864	2.014	1,796,597	1.9330	-5.38%
1994-01-06	0	2.325	2.300	2.325	2.300	2.400	3,378,000	7,947,950	2.3529	1.993	1.972	1.993	1.972	2.057	3,940,848	2.0168	1.09%
1994-01-05	0	2.300	2.275	2.300	2.150	2.350	1,838,000	4,173,050	2.2704	1.972	1.950	1.972	1.843	2.014	2,144,250	1.9462	5.75%
1994-01-04	0	2.175	2.150	2.175	2.150	2.250	1,250,000	2,744,600	2.1957	1.864	1.843	1.864	1.843	1.929	1,458,277	1.8821	1.16%
1994-01-03	0	2.150	2.175	2.200	2.150	2.300	916,000	2,044,700	2.2322	1.843	1.864	1.886	1.843	1.972	1,068,625	1.9134

---

Webb-site Database - Powered By Linux Group

Back to top

---