OXFORD PROPERTIES & FINANCE LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00220	1973-04-26	2004-06-10	2004-06-23	Docs

• Buybacks
• Outstanding
• 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
2004-06-21	1	-	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2004-06-18	1	-	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2004-06-17	1	-	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2004-06-16	1	-	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2004-06-15	1	-	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2004-06-14	1	-	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2004-06-11	1	-	-	-	-	-	0	0	-	14.95	-	-	-	-	0	-	0.00%
2004-06-10	0	14.95	14.90	15.00	14.95	15.00	34,000	509,400	14.982	14.95	14.90	15.00	14.95	15.00	34,000	14.982	0.00%
2004-06-09	0	14.95	14.95	15.00	-	-	0	0	-	14.95	14.95	15.00	-	-	0	-	0.00%
2004-06-08	0	14.95	14.95	15.00	14.90	14.95	50,100	748,360	14.937	14.95	14.95	15.00	14.90	14.95	50,100	14.937	0.34%
2004-06-07	0	14.90	14.90	14.95	14.90	14.90	8,000	119,200	14.900	14.90	14.90	14.95	14.90	14.90	8,000	14.900	0.00%
2004-06-04	0	14.90	14.90	14.95	14.90	14.90	24,000	357,600	14.900	14.90	14.90	14.95	14.90	14.90	24,000	14.900	-0.33%
2004-06-03	0	14.95	14.90	14.95	14.95	14.95	8,000	119,600	14.950	14.95	14.90	14.95	14.95	14.95	8,000	14.950	0.34%
2004-06-02	0	14.90	14.90	15.00	14.90	14.90	38,000	566,200	14.900	14.90	14.90	15.00	14.90	14.90	38,000	14.900	0.00%
2004-06-01	0	14.90	14.90	15.00	-	-	0	0	-	14.90	14.90	15.00	-	-	0	-	0.00%
2004-05-31	0	14.90	14.90	15.00	-	-	0	0	-	14.90	14.90	15.00	-	-	0	-	0.00%
2004-05-28	0	14.90	14.90	15.00	14.90	14.90	2,000	29,800	14.900	14.90	14.90	15.00	14.90	14.90	2,000	14.900	0.00%
2004-05-27	0	14.90	14.90	14.95	-	-	0	0	-	14.90	14.90	14.95	-	-	0	-	0.00%
2004-05-25	0	14.90	14.90	14.95	-	-	0	0	-	14.90	14.90	14.95	-	-	0	-	0.00%
2004-05-24	0	14.90	14.90	14.95	14.90	14.90	6,000	89,400	14.900	14.90	14.90	14.95	14.90	14.90	6,000	14.900	0.00%
2004-05-21	0	14.90	14.90	14.95	-	-	0	0	-	14.90	14.90	14.95	-	-	0	-	0.00%
2004-05-20	0	14.90	14.90	14.95	-	-	0	0	-	14.90	14.90	14.95	-	-	0	-	0.00%
2004-05-19	0	14.90	14.90	14.95	-	-	0	0	-	14.90	14.90	14.95	-	-	0	-	0.00%
2004-05-18	0	14.90	14.90	14.95	14.90	14.90	4,000	59,600	14.900	14.90	14.90	14.95	14.90	14.90	4,000	14.900	0.00%
2004-05-17	0	14.90	14.85	14.95	14.90	14.90	8,000	119,200	14.900	14.90	14.85	14.95	14.90	14.90	8,000	14.900	0.00%
2004-05-14	0	14.90	14.90	14.95	14.90	14.90	2,000	29,800	14.900	14.90	14.90	14.95	14.90	14.90	2,000	14.900	0.00%
2004-05-13	0	14.90	14.90	15.00	-	-	0	0	-	14.90	14.90	15.00	-	-	0	-	0.00%
2004-05-12	0	14.90	14.90	14.95	14.90	14.90	6,000	89,400	14.900	14.90	14.90	14.95	14.90	14.90	6,000	14.900	0.00%
2004-05-11	0	14.90	14.90	14.95	14.90	14.90	60,000	894,000	14.900	14.90	14.90	14.95	14.90	14.90	60,000	14.900	0.00%
2004-05-10	0	14.90	14.90	14.95	14.90	14.90	26,000	387,400	14.900	14.90	14.90	14.95	14.90	14.90	26,000	14.900	0.00%
2004-05-07	0	14.90	14.90	14.95	14.90	14.90	8,000	119,200	14.900	14.90	14.90	14.95	14.90	14.90	8,000	14.900	0.00%
2004-05-06	0	14.90	14.90	14.95	-	-	0	0	-	14.90	14.90	14.95	-	-	0	-	0.00%
2004-05-05	0	14.90	14.90	14.95	-	-	0	0	-	14.90	14.90	14.95	-	-	0	-	0.00%
2004-05-04	0	14.90	14.90	14.95	14.90	14.90	14,000	208,600	14.900	14.90	14.90	14.95	14.90	14.90	14,000	14.900	0.00%
2004-05-03	0	14.90	14.90	14.95	14.90	14.90	54,000	804,600	14.900	14.90	14.90	14.95	14.90	14.90	54,000	14.900	0.00%
2004-04-30	0	14.90	14.90	15.00	14.90	14.90	98,000	1,460,200	14.900	14.90	14.90	15.00	14.90	14.90	98,000	14.900	0.00%
2004-04-29	0	14.90	14.90	14.95	14.90	14.90	226,000	3,367,400	14.900	14.90	14.90	14.95	14.90	14.90	226,000	14.900	2.76%
2004-04-28	1	-	-	-	-	-	0	0	-	14.50	-	-	-	-	0	-	0.00%
2004-04-27	0	14.50	14.35	14.60	-	-	0	0	-	14.50	14.35	14.60	-	-	0	-	0.00%
2004-04-26	0	14.50	14.35	-	14.50	14.50	24,000	348,000	14.500	14.50	14.35	-	14.50	14.50	24,000	14.500	1.05%
2004-04-23	0	14.35	14.30	14.60	14.35	14.35	6,000	86,100	14.350	14.35	14.30	14.60	14.35	14.35	6,000	14.350	0.00%
2004-04-22	0	14.35	14.30	14.60	-	-	0	0	-	14.35	14.30	14.60	-	-	0	-	0.00%
2004-04-21	0	14.35	14.35	14.60	14.35	14.35	4,000	57,400	14.350	14.35	14.35	14.60	14.35	14.35	4,000	14.350	-1.37%
2004-04-20	0	14.55	14.40	14.60	-	-	0	0	-	14.55	14.40	14.60	-	-	0	-	0.00%
2004-04-19	0	14.55	14.35	14.60	-	-	0	0	-	14.55	14.35	14.60	-	-	0	-	0.00%
2004-04-16	0	14.55	14.45	14.60	-	-	0	0	-	14.55	14.45	14.60	-	-	0	-	0.00%
2004-04-15	0	14.55	14.40	14.60	-	-	0	0	-	14.55	14.40	14.60	-	-	0	-	0.00%
2004-04-14	0	14.55	14.45	14.60	14.40	14.55	11,880	171,408	14.428	14.55	14.45	14.60	14.40	14.55	11,880	14.428	1.39%
2004-04-13	0	14.35	14.35	14.50	-	-	0	0	-	14.35	14.35	14.50	-	-	0	-	0.35%
2004-04-08	0	14.30	14.20	14.60	-	-	0	0	-	14.30	14.20	14.60	-	-	0	-	0.00%
2004-04-07	0	14.30	14.00	14.55	-	-	0	0	-	14.30	14.00	14.55	-	-	0	-	0.00%
2004-04-06	0	14.30	14.20	14.55	-	-	0	0	-	14.30	14.20	14.55	-	-	0	-	0.00%
2004-04-02	0	14.30	14.10	14.45	14.30	14.30	2,000	28,600	14.300	14.30	14.10	14.45	14.30	14.30	2,000	14.300	2.14%
2004-04-01	0	14.00	14.00	-	-	-	0	0	-	14.00	14.00	-	-	-	0	-	0.00%
2004-03-31	0	14.00	14.00	14.40	14.00	14.00	4,000	56,000	14.000	14.00	14.00	14.40	14.00	14.00	4,000	14.000	0.00%
2004-03-30	0	14.00	13.80	-	-	-	0	0	-	14.00	13.80	-	-	-	0	-	0.00%
2004-03-29	0	14.00	13.60	-	-	-	0	0	-	14.00	13.60	-	-	-	0	-	0.00%
2004-03-26	0	14.00	13.70	14.10	-	-	0	0	-	14.00	13.70	14.10	-	-	0	-	0.00%
2004-03-25	0	14.00	13.80	14.00	-	-	0	0	-	14.00	13.80	14.00	-	-	0	-	0.00%
2004-03-24	0	14.00	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2004-03-23	0	14.00	13.80	-	-	-	0	0	-	14.00	13.80	-	-	-	0	-	0.00%
2004-03-22	0	14.00	13.40	-	-	-	0	0	-	14.00	13.40	-	-	-	0	-	0.00%
2004-03-19	0	14.00	13.65	14.20	-	-	0	0	-	14.00	13.65	14.20	-	-	0	-	0.00%
2004-03-18	0	14.00	-	-	14.00	14.00	2,000	28,000	14.000	14.00	-	-	14.00	14.00	2,000	14.000	2.56%
2004-03-17	0	13.65	13.65	14.00	13.65	13.65	2,000	27,300	13.650	13.65	13.65	14.00	13.65	13.65	2,000	13.650	0.00%
2004-03-16	0	13.65	13.65	14.00	13.65	13.65	2,000	27,300	13.650	13.65	13.65	14.00	13.65	13.65	2,000	13.650	-1.44%
2004-03-15	0	13.85	13.05	14.00	-	-	0	0	-	13.85	13.05	14.00	-	-	0	-	0.00%
2004-03-12	0	13.85	-	14.60	-	-	0	0	-	13.85	-	14.60	-	-	0	-	0.00%
2004-03-11	0	13.85	13.05	14.65	-	-	0	0	-	13.85	13.05	14.65	-	-	0	-	0.00%
2004-03-10	0	13.85	13.05	13.90	-	-	0	0	-	13.85	13.05	13.90	-	-	0	-	0.00%
2004-03-09	0	13.85	13.00	13.85	-	-	0	0	-	13.85	13.00	13.85	-	-	0	-	-0.36%
2004-03-08	0	13.90	12.90	13.90	2.850	13.90	70,000	624,300	8.9186	13.90	12.90	13.90	2.850	13.90	70,000	8.9186	0.72%
2004-03-05	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-03-04	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-03-03	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-03-02	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-03-01	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-27	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-26	0	13.80	-	-	-	-	100	1,250	12.500	13.80	-	-	-	-	100	12.500	0.00%
2004-02-25	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-24	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-23	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-20	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-19	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-18	0	13.80	-	-	-	-	1,803	24,881	13.800	13.80	-	-	-	-	1,803	13.800	0.00%
2004-02-17	0	13.80	13.40	-	-	-	0	0	-	13.80	13.40	-	-	-	0	-	0.00%
2004-02-16	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-13	0	13.80	13.40	-	-	-	0	0	-	13.80	13.40	-	-	-	0	-	0.00%
2004-02-12	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-11	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-10	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-09	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-06	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-05	0	13.80	13.40	-	-	-	0	0	-	13.80	13.40	-	-	-	0	-	0.00%
2004-02-04	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-03	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-02-02	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-01-30	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-01-29	0	13.80	13.40	-	-	-	0	0	-	13.80	13.40	-	-	-	0	-	0.00%
2004-01-28	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-01-27	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-01-26	0	13.80	13.40	-	-	-	0	0	-	13.80	13.40	-	-	-	0	-	0.00%
2004-01-21	0	13.80	13.40	-	-	-	0	0	-	13.80	13.40	-	-	-	0	-	0.00%
2004-01-20	0	13.80	13.40	-	-	-	0	0	-	13.80	13.40	-	-	-	0	-	0.00%
2004-01-19	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-01-16	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-01-15	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-01-14	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-01-13	0	13.80	13.40	-	-	-	30,000	408,000	13.600	13.80	13.40	-	-	-	30,000	13.600	0.00%
2004-01-12	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.00%
2004-01-09	0	13.80	13.65	-	-	-	0	0	-	13.80	13.65	-	-	-	0	-	0.00%
2004-01-08	0	13.80	-	13.80	-	-	0	0	-	13.80	-	13.80	-	-	0	-	-1.43%
2004-01-07	0	14.00	13.80	-	-	-	0	0	-	14.00	13.80	-	-	-	0	-	0.00%
2004-01-06	0	14.00	13.80	-	14.00	14.00	2,000	28,000	14.000	14.00	13.80	-	14.00	14.00	2,000	14.000	0.72%
2004-01-05	0	13.90	13.90	-	-	-	0	0	-	13.90	13.90	-	-	-	0	-	0.00%
2004-01-02	0	13.90	13.90	14.30	-	-	0	0	-	13.90	13.90	14.30	-	-	0	-	0.72%
2003-12-31	0	13.80	13.60	-	-	-	0	0	-	13.80	13.60	-	-	-	0	-	0.00%
2003-12-30	0	13.80	13.70	-	-	-	0	0	-	13.80	13.70	-	-	-	0	-	0.00%
2003-12-29	0	13.80	13.80	-	-	-	0	0	-	13.80	13.80	-	-	-	0	-	0.73%
2003-12-24	0	13.70	13.70	-	-	-	0	0	-	13.70	13.70	-	-	-	0	-	0.37%
2003-12-23	0	13.65	13.60	-	-	-	0	0	-	13.65	13.60	-	-	-	0	-	0.00%
2003-12-22	0	13.65	13.65	-	-	-	0	0	-	13.65	13.65	-	-	-	0	-	0.37%
2003-12-19	0	13.60	13.40	14.00	-	-	0	0	-	13.60	13.40	14.00	-	-	0	-	0.00%
2003-12-18	0	13.60	13.60	-	13.60	13.60	22,000	299,200	13.600	13.60	13.60	-	13.60	13.60	22,000	13.600	-1.45%
2003-12-17	0	13.80	13.80	14.20	13.80	13.80	2,000	27,600	13.800	13.80	13.80	14.20	13.80	13.80	2,000	13.800	-2.82%
2003-12-16	0	14.20	-	14.55	-	-	0	0	-	14.20	-	14.55	-	-	0	-	0.00%
2003-12-15	0	14.20	-	14.50	-	-	0	0	-	14.20	-	14.50	-	-	0	-	0.00%
2003-12-12	0	14.20	13.80	14.55	-	-	0	0	-	14.20	13.80	14.55	-	-	0	-	0.00%
2003-12-11	0	14.20	13.80	14.55	-	-	0	0	-	14.20	13.80	14.55	-	-	0	-	0.00%
2003-12-10	0	14.20	13.80	14.50	-	-	0	0	-	14.20	13.80	14.50	-	-	0	-	0.00%
2003-12-09	0	14.20	13.80	14.50	-	-	0	0	-	14.20	13.80	14.50	-	-	0	-	0.00%
2003-12-08	0	14.20	-	14.55	-	-	0	0	-	14.20	-	14.55	-	-	0	-	0.00%
2003-12-05	0	14.20	-	14.40	-	-	0	0	-	14.20	-	14.40	-	-	0	-	0.00%
2003-12-04	0	14.20	-	14.60	-	-	0	0	-	14.20	-	14.60	-	-	0	-	0.00%
2003-12-03	0	14.20	-	14.55	-	-	0	0	-	14.20	-	14.55	-	-	0	-	0.00%
2003-12-02	0	14.20	-	14.50	-	-	0	0	-	14.20	-	14.50	-	-	0	-	0.00%
2003-12-01	0	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2003-11-28	0	14.20	13.85	-	-	-	0	0	-	14.20	13.85	-	-	-	0	-	0.00%
2003-11-27	0	14.20	13.80	14.40	-	-	0	0	-	14.20	13.80	14.40	-	-	0	-	0.00%
2003-11-26	0	14.20	13.80	14.40	-	-	0	0	-	14.20	13.80	14.40	-	-	0	-	0.00%
2003-11-25	0	14.20	-	14.40	-	-	0	0	-	14.20	-	14.40	-	-	0	-	0.00%
2003-11-24	0	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2003-11-21	0	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2003-11-20	0	14.20	-	14.30	-	-	0	0	-	14.20	-	14.30	-	-	0	-	0.00%
2003-11-19	0	14.20	-	14.25	-	-	0	0	-	14.20	-	14.25	-	-	0	-	0.00%
2003-11-18	0	14.20	-	14.25	-	-	0	0	-	14.20	-	14.25	-	-	0	-	0.00%
2003-11-17	0	14.20	-	14.30	-	-	0	0	-	14.20	-	14.30	-	-	0	-	0.00%
2003-11-14	0	14.20	14.20	14.25	14.20	14.20	6,000	85,200	14.200	14.20	14.20	14.25	14.20	14.20	6,000	14.200	0.00%
2003-11-13	0	14.20	14.20	14.40	-	-	0	0	-	14.20	14.20	14.40	-	-	0	-	0.00%
2003-11-12	0	14.20	14.20	14.30	-	-	0	0	-	14.20	14.20	14.30	-	-	0	-	0.00%
2003-11-11	0	14.20	14.20	14.30	14.15	14.15	4,000	56,600	14.150	14.20	14.20	14.30	14.15	14.15	4,000	14.150	0.00%
2003-11-10	0	14.20	14.20	14.30	-	-	0	0	-	14.20	14.20	14.30	-	-	0	-	0.00%
2003-11-07	0	14.20	14.10	14.30	14.20	14.20	8,000	113,600	14.200	14.20	14.10	14.30	14.20	14.20	8,000	14.200	0.71%
2003-11-06	0	14.10	14.10	14.40	14.00	14.00	10,000	140,000	14.000	14.10	14.10	14.40	14.00	14.00	10,000	14.000	-0.70%
2003-11-05	0	14.20	14.00	14.40	14.05	14.20	70,000	986,500	14.093	14.20	14.00	14.40	14.05	14.20	70,000	14.093	1.43%
2003-11-04	0	14.00	14.00	14.20	-	-	0	0	-	14.00	14.00	14.20	-	-	0	-	0.00%
2003-11-03	0	14.00	14.00	14.40	-	-	0	0	-	14.00	14.00	14.40	-	-	0	-	0.00%
2003-10-31	0	14.00	14.00	14.20	14.00	14.00	4,000	56,000	14.000	14.00	14.00	14.20	14.00	14.00	4,000	14.000	0.00%
2003-10-30	0	14.00	14.00	-	14.00	14.00	30,000	420,000	14.000	14.00	14.00	-	14.00	14.00	30,000	14.000	0.72%
2003-10-29	0	13.90	13.90	13.95	13.90	13.90	4,000	55,600	13.900	13.90	13.90	13.95	13.90	13.90	4,000	13.900	0.00%
2003-10-28	0	13.90	13.90	14.00	-	-	0	0	-	13.90	13.90	14.00	-	-	0	-	0.72%
2003-10-27	0	13.80	13.80	14.05	-	-	0	0	-	13.80	13.80	14.05	-	-	0	-	0.00%
2003-10-24	0	13.80	13.80	13.90	13.80	13.80	4,000	55,200	13.800	13.80	13.80	13.90	13.80	13.80	4,000	13.800	0.00%
2003-10-23	0	13.80	13.80	13.95	13.80	13.80	8,000	110,400	13.800	13.80	13.80	13.95	13.80	13.80	8,000	13.800	0.00%
2003-10-22	0	13.80	13.80	13.90	13.80	13.80	8,000	110,400	13.800	13.80	13.80	13.90	13.80	13.80	8,000	13.800	0.00%
2003-10-21	0	13.80	13.80	14.00	13.80	13.80	4,100	56,550	13.793	13.80	13.80	14.00	13.80	13.80	4,100	13.793	1.10%
2003-10-20	0	13.65	13.65	13.80	13.60	13.60	6,000	81,600	13.600	13.65	13.65	13.80	13.60	13.60	6,000	13.600	0.37%
2003-10-17	0	13.60	13.60	14.00	-	-	0	0	-	13.60	13.60	14.00	-	-	0	-	0.00%
2003-10-16	0	13.60	13.50	14.00	-	-	0	0	-	13.60	13.50	14.00	-	-	0	-	0.00%
2003-10-15	0	13.60	13.50	14.00	-	-	0	0	-	13.60	13.50	14.00	-	-	0	-	0.00%
2003-10-14	0	13.60	13.60	14.00	-	-	0	0	-	13.60	13.60	14.00	-	-	0	-	0.00%
2003-10-13	0	13.60	13.55	14.40	-	-	0	0	-	13.60	13.55	14.40	-	-	0	-	0.00%
2003-10-10	0	13.60	13.55	14.40	-	-	0	0	-	13.60	13.55	14.40	-	-	0	-	0.00%
2003-10-09	0	13.60	13.55	14.40	-	-	0	0	-	13.60	13.55	14.40	-	-	0	-	0.00%
2003-10-08	0	13.60	13.55	13.60	13.60	13.65	6,000	81,700	13.617	13.60	13.55	13.60	13.60	13.65	6,000	13.617	-0.37%
2003-10-07	0	13.65	13.60	13.80	13.65	13.65	4,000	54,600	13.650	13.65	13.60	13.80	13.65	13.65	4,000	13.650	-0.36%
2003-10-06	0	13.70	13.70	14.40	13.70	13.80	4,000	55,000	13.750	13.70	13.70	14.40	13.70	13.80	4,000	13.750	-0.72%
2003-10-03	0	13.80	13.80	14.00	13.65	13.85	14,000	192,600	13.757	13.80	13.80	14.00	13.65	13.85	14,000	13.757	1.47%
2003-10-02	0	13.60	13.60	14.00	-	-	0	0	-	13.60	13.60	14.00	-	-	0	-	0.00%
2003-09-30	0	13.60	13.60	14.00	-	-	0	0	-	13.60	13.60	14.00	-	-	0	-	0.00%
2003-09-29	0	13.60	13.60	14.00	13.60	13.60	2,000	27,200	13.600	13.60	13.60	14.00	13.60	13.60	2,000	13.600	0.00%
2003-09-26	0	13.60	13.50	13.80	-	-	0	0	-	13.60	13.50	13.80	-	-	0	-	0.00%
2003-09-25	0	13.60	13.60	14.10	13.60	13.60	4,000	54,400	13.600	13.60	13.60	14.10	13.60	13.60	4,000	13.600	-0.73%
2003-09-24	0	13.70	13.60	13.90	-	-	0	0	-	13.70	13.60	13.90	-	-	0	-	0.00%
2003-09-23	0	13.70	13.65	13.90	13.70	13.70	4,000	54,800	13.700	13.70	13.65	13.90	13.70	13.70	4,000	13.700	0.00%
2003-09-22	0	13.70	13.55	14.25	13.70	13.70	8,814	120,426	13.663	13.70	13.55	14.25	13.70	13.70	8,814	13.663	0.00%
2003-09-19	0	13.70	13.60	13.95	13.50	13.70	10,000	136,000	13.600	13.70	13.60	13.95	13.50	13.70	10,000	13.600	2.24%
2003-09-18	0	13.40	13.40	13.50	13.40	13.40	6,000	80,400	13.400	13.40	13.40	13.50	13.40	13.40	6,000	13.400	0.00%
2003-09-17	0	13.40	13.30	13.55	13.30	13.40	20,000	267,200	13.360	13.40	13.30	13.55	13.30	13.40	20,000	13.360	-0.37%
2003-09-16	0	13.45	13.35	13.50	13.45	13.50	10,000	134,800	13.480	13.45	13.35	13.50	13.45	13.50	10,000	13.480	0.75%
2003-09-15	0	13.35	13.35	13.80	13.35	13.35	2,000	26,700	13.350	13.35	13.35	13.80	13.35	13.35	2,000	13.350	0.00%
2003-09-11	0	13.35	13.35	13.60	13.30	13.55	16,000	215,200	13.450	13.35	13.35	13.60	13.30	13.55	16,000	13.450	-2.20%
2003-09-10	0	13.65	13.65	13.90	13.65	13.65	2,000	27,300	13.650	13.65	13.65	13.90	13.65	13.65	2,000	13.650	0.74%
2003-09-09	0	13.55	13.55	13.80	13.50	13.50	4,000	54,000	13.500	13.55	13.55	13.80	13.50	13.50	4,000	13.500	0.37%
2003-09-08	0	13.50	13.45	13.95	13.00	14.00	40,000	539,700	13.493	13.50	13.45	13.95	13.00	14.00	40,000	13.493	43.62%
2003-09-05	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-09-04	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-09-03	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-09-02	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-09-01	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-29	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-28	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-27	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-26	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-25	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-22	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-21	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-20	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-19	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-18	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-15	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-14	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-13	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-12	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-11	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-08	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-07	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-06	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-05	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-04	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-08-01	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-31	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-30	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-29	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-28	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-25	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-24	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-23	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-22	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-21	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-18	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-17	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-16	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-15	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-14	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-11	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-10	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-09	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-08	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-07	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-04	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-03	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-07-02	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-30	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-27	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-26	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-25	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-24	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-23	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-20	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-19	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-18	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-17	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-16	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-13	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-12	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-11	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-10	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-09	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-06	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-05	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-03	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-06-02	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-30	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-29	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-28	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-27	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-26	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-23	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-22	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-21	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-20	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-19	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-16	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-15	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-14	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-13	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-12	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-09	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-07	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-06	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-05	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-05-02	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-30	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-29	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-28	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-25	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-24	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-23	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-22	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-17	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-16	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-15	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-14	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-11	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-10	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-09	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-08	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-07	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-04	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-03	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-02	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-04-01	1	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
2003-03-31	0	9.400	9.150	9.700	9.000	9.400	10,000	91,600	9.1600	9.400	9.150	9.700	9.000	9.400	10,000	9.1600	5.62%
2003-03-28	0	8.900	8.400	9.000	8.900	8.900	2,000	17,800	8.9000	8.900	8.400	9.000	8.900	8.900	2,000	8.9000	1.14%
2003-03-27	0	8.800	-	9.000	8.800	8.800	2,000	17,600	8.8000	8.800	-	9.000	8.800	8.800	2,000	8.8000	-1.12%
2003-03-26	0	8.900	-	9.000	-	-	0	0	-	8.900	-	9.000	-	-	0	-	0.00%
2003-03-25	0	8.900	8.500	9.000	-	-	0	0	-	8.900	8.500	9.000	-	-	0	-	0.00%
2003-03-24	0	8.900	8.500	9.000	-	-	0	0	-	8.900	8.500	9.000	-	-	0	-	0.00%
2003-03-21	0	8.900	8.600	9.000	8.900	8.900	2,000	17,800	8.9000	8.900	8.600	9.000	8.900	8.900	2,000	8.9000	0.00%
2003-03-20	0	8.900	8.900	9.000	8.900	8.900	4,000	35,600	8.9000	8.900	8.900	9.000	8.900	8.900	4,000	8.9000	0.00%
2003-03-19	0	8.900	8.500	9.100	-	-	0	0	-	8.900	8.500	9.100	-	-	0	-	0.00%
2003-03-18	0	8.900	8.500	9.100	-	-	0	0	-	8.900	8.500	9.100	-	-	0	-	0.00%
2003-03-17	0	8.900	8.500	9.100	-	-	0	0	-	8.900	8.500	9.100	-	-	0	-	0.00%
2003-03-14	0	8.900	8.600	9.200	-	-	0	0	-	8.900	8.600	9.200	-	-	0	-	0.00%
2003-03-13	0	8.900	8.550	9.300	-	-	0	0	-	8.900	8.550	9.300	-	-	0	-	0.00%
2003-03-12	0	8.900	8.550	9.100	-	-	0	0	-	8.900	8.550	9.100	-	-	0	-	0.00%
2003-03-11	0	8.900	8.550	9.050	-	-	0	0	-	8.900	8.550	9.050	-	-	0	-	0.00%
2003-03-10	0	8.900	8.550	9.100	8.900	8.900	4,000	35,600	8.9000	8.900	8.550	9.100	8.900	8.900	4,000	8.9000	0.00%
2003-03-07	0	8.900	8.500	9.100	-	-	0	0	-	8.900	8.500	9.100	-	-	0	-	0.00%
2003-03-06	0	8.900	8.900	9.300	-	-	0	0	-	8.900	8.900	9.300	-	-	0	-	0.00%
2003-03-05	0	8.900	8.900	9.200	-	-	0	0	-	8.900	8.900	9.200	-	-	0	-	0.00%
2003-03-04	0	8.900	8.800	9.000	8.900	8.900	2,000	17,800	8.9000	8.900	8.800	9.000	8.900	8.900	2,000	8.9000	1.14%
2003-03-03	0	8.800	8.500	8.900	8.800	8.800	2,000	17,600	8.8000	8.800	8.500	8.900	8.800	8.800	2,000	8.8000	0.00%
2003-02-28	0	8.800	8.800	9.000	8.800	8.800	2,000	17,600	8.8000	8.800	8.800	9.000	8.800	8.800	2,000	8.8000	3.53%
2003-02-27	0	8.500	8.500	8.800	-	-	0	0	-	8.500	8.500	8.800	-	-	0	-	0.59%
2003-02-26	0	8.450	8.450	8.800	-	-	0	0	-	8.450	8.450	8.800	-	-	0	-	0.60%
2003-02-25	0	8.400	8.400	8.800	-	-	0	0	-	8.400	8.400	8.800	-	-	0	-	0.00%
2003-02-24	0	8.400	8.300	8.800	-	-	0	0	-	8.400	8.300	8.800	-	-	0	-	0.00%
2003-02-21	0	8.400	8.350	8.800	8.400	8.800	4,000	34,400	8.6000	8.400	8.350	8.800	8.400	8.800	4,000	8.6000	-1.18%
2003-02-20	0	8.500	8.350	8.800	8.500	8.500	2,000	17,000	8.5000	8.500	8.350	8.800	8.500	8.500	2,000	8.5000	1.19%
2003-02-19	0	8.400	8.350	8.500	-	-	0	0	-	8.400	8.350	8.500	-	-	0	-	0.00%
2003-02-18	0	8.400	8.350	8.700	8.400	8.500	8,000	67,800	8.4750	8.400	8.350	8.700	8.400	8.500	8,000	8.4750	-4.55%
2003-02-17	0	8.800	8.500	8.800	8.800	8.800	2,000	17,600	8.8000	8.800	8.500	8.800	8.800	8.800	2,000	8.8000	0.57%
2003-02-14	0	8.750	8.500	8.750	8.900	8.900	4,000	35,600	8.9000	8.750	8.500	8.750	8.900	8.900	4,000	8.9000	-1.13%
2003-02-13	0	8.850	8.450	8.950	8.800	8.850	4,000	35,300	8.8250	8.850	8.450	8.950	8.800	8.850	4,000	8.8250	5.99%
2003-02-12	0	8.350	8.250	8.900	8.350	8.550	8,000	67,500	8.4375	8.350	8.250	8.900	8.350	8.550	8,000	8.4375	-6.18%
2003-02-11	0	8.900	8.400	9.000	8.250	8.900	26,000	223,900	8.6115	8.900	8.400	9.000	8.250	8.900	26,000	8.6115	15.58%
2003-02-10	0	7.700	7.700	-	-	-	0	0	-	7.700	7.700	-	-	-	0	-	0.00%
2003-02-07	0	7.700	7.600	-	7.700	7.700	4,000	30,800	7.7000	7.700	7.600	-	7.700	7.700	4,000	7.7000	0.00%
2003-02-06	0	7.700	7.700	8.100	-	-	0	0	-	7.700	7.700	8.100	-	-	0	-	0.00%
2003-02-05	0	7.700	7.700	-	7.600	7.600	2,000	15,200	7.6000	7.700	7.700	-	7.600	7.600	2,000	7.6000	4.05%
2003-02-04	0	7.400	7.400	7.700	7.300	7.300	2,000	14,600	7.3000	7.400	7.400	7.700	7.300	7.300	2,000	7.3000	0.00%
2003-01-30	0	7.400	7.400	7.800	7.400	7.400	8,000	59,200	7.4000	7.400	7.400	7.800	7.400	7.400	8,000	7.4000	0.00%
2003-01-29	0	7.400	7.200	-	-	-	0	0	-	7.400	7.200	-	-	-	0	-	0.00%
2003-01-28	0	7.400	7.300	7.800	7.400	7.400	2,000	14,800	7.4000	7.400	7.300	7.800	7.400	7.400	2,000	7.4000	-1.33%
2003-01-27	0	7.500	7.400	7.500	-	-	0	0	-	7.500	7.400	7.500	-	-	0	-	-1.32%
2003-01-24	0	7.600	7.350	-	-	-	0	0	-	7.600	7.350	-	-	-	0	-	0.00%
2003-01-23	0	7.600	7.500	8.000	7.600	7.600	2,000	15,200	7.6000	7.600	7.500	8.000	7.600	7.600	2,000	7.6000	-1.30%
2003-01-22	0	7.700	7.650	8.100	7.700	7.700	4,000	30,800	7.7000	7.700	7.650	8.100	7.700	7.700	4,000	7.7000	2.67%
2003-01-21	0	7.500	7.400	8.100	7.500	7.500	4,000	30,000	7.5000	7.500	7.400	8.100	7.500	7.500	4,000	7.5000	-7.41%
2003-01-20	0	8.100	7.500	8.100	-	-	0	0	-	8.100	7.500	8.100	-	-	0	-	0.00%
2003-01-17	0	8.100	7.600	8.100	-	-	0	0	-	8.100	7.600	8.100	-	-	0	-	-0.61%
2003-01-16	0	8.150	7.500	8.150	-	-	0	0	-	8.150	7.500	8.150	-	-	0	-	-0.61%
2003-01-15	0	8.200	7.800	8.200	-	-	0	0	-	8.200	7.800	8.200	-	-	0	-	0.00%
2003-01-14	0	8.200	7.800	8.200	-	-	0	0	-	8.200	7.800	8.200	-	-	0	-	-1.20%
2003-01-13	0	8.300	7.650	8.350	7.800	8.300	16,000	125,800	7.8625	8.300	7.650	8.350	7.800	8.300	16,000	7.8625	3.75%
2003-01-10	0	8.000	7.800	8.350	-	-	0	0	-	8.000	7.800	8.350	-	-	0	-	0.00%
2003-01-09	0	8.000	7.800	8.350	8.000	8.000	2,000	16,000	8.0000	8.000	7.800	8.350	8.000	8.000	2,000	8.0000	-3.03%
2003-01-08	0	8.250	8.000	8.350	-	-	0	0	-	8.250	8.000	8.350	-	-	0	-	0.00%
2003-01-07	0	8.250	8.000	8.350	-	-	0	0	-	8.250	8.000	8.350	-	-	0	-	0.00%
2003-01-06	0	8.250	7.850	8.300	8.250	8.250	2,000	16,500	8.2500	8.250	7.850	8.300	8.250	8.250	2,000	8.2500	-0.60%
2003-01-03	0	8.300	-	8.350	8.300	8.300	2,000	16,600	8.3000	8.300	-	8.350	8.300	8.300	2,000	8.3000	-0.60%
2003-01-02	0	8.350	-	8.350	8.450	8.450	2,000	16,900	8.4500	8.350	-	8.350	8.450	8.450	2,000	8.4500	0.60%
2002-12-31	0	8.300	-	8.400	8.300	8.300	2,000	16,600	8.3000	8.300	-	8.400	8.300	8.300	2,000	8.3000	0.00%
2002-12-30	0	8.300	-	8.500	8.300	8.300	2,000	16,600	8.3000	8.300	-	8.500	8.300	8.300	2,000	8.3000	3.75%
2002-12-27	0	8.000	7.050	-	7.200	8.000	14,000	103,200	7.3714	8.000	7.050	-	7.200	8.000	14,000	7.3714	3.90%
2002-12-24	0	7.700	7.600	-	7.700	7.700	2,000	15,400	7.7000	7.700	7.600	-	7.700	7.700	2,000	7.7000	-1.28%
2002-12-23	0	7.800	7.550	8.800	7.800	8.800	26,000	214,300	8.2423	7.800	7.550	8.800	7.800	8.800	26,000	8.2423	-14.75%
2002-12-20	0	9.150	8.850	9.300	8.500	9.200	66,000	592,300	8.9742	9.150	8.850	9.300	8.500	9.200	66,000	8.9742	1.67%
2002-12-19	0	9.000	8.500	9.000	6.800	10.00	120,000	1,025,500	8.5458	9.000	8.500	9.000	6.800	10.00	120,000	8.5458	40.62%
2002-12-18	0	6.400	6.000	6.500	-	-	0	0	-	6.400	6.000	6.500	-	-	0	-	0.00%
2002-12-17	0	6.400	-	6.400	-	-	0	0	-	6.400	-	6.400	-	-	0	-	-1.54%
2002-12-16	0	6.500	-	6.500	-	-	0	0	-	6.500	-	6.500	-	-	0	-	0.00%
2002-12-13	0	6.500	-	6.600	-	-	0	0	-	6.500	-	6.600	-	-	0	-	0.00%
2002-12-12	0	6.500	6.200	6.600	-	-	0	0	-	6.500	6.200	6.600	-	-	0	-	0.00%
2002-12-11	0	6.500	6.200	6.500	6.500	6.500	2,000	13,000	6.5000	6.500	6.200	6.500	6.500	6.500	2,000	6.5000	0.00%
2002-12-10	0	6.500	6.200	6.500	-	-	0	0	-	6.500	6.200	6.500	-	-	0	-	-1.52%
2002-12-09	0	6.600	-	6.600	-	-	0	0	-	6.600	-	6.600	-	-	0	-	0.00%
2002-12-06	0	6.600	6.300	6.600	6.300	6.700	4,000	26,000	6.5000	6.600	6.300	6.600	6.300	6.700	4,000	6.5000	4.76%
2002-12-05	0	6.300	5.900	6.700	-	-	0	0	-	6.300	5.900	6.700	-	-	0	-	0.00%
2002-12-04	0	6.300	5.900	-	-	-	0	0	-	6.300	5.900	-	-	-	0	-	0.00%
2002-12-03	0	6.300	5.950	-	-	-	0	0	-	6.300	5.950	-	-	-	0	-	0.00%
2002-12-02	0	6.300	6.000	-	-	-	0	0	-	6.300	6.000	-	-	-	0	-	0.00%
2002-11-29	0	6.300	5.900	6.600	-	-	0	0	-	6.300	5.900	6.600	-	-	0	-	0.00%
2002-11-28	0	6.300	6.050	6.700	-	-	0	0	-	6.300	6.050	6.700	-	-	0	-	0.00%
2002-11-27	0	6.300	6.000	6.400	6.200	6.300	16,000	100,000	6.2500	6.300	6.000	6.400	6.200	6.300	16,000	6.2500	1.61%
2002-11-26	0	6.200	6.050	6.500	6.200	6.200	2,000	12,400	6.2000	6.200	6.050	6.500	6.200	6.200	2,000	6.2000	0.00%
2002-11-25	0	6.200	6.050	6.400	6.200	6.200	2,000	12,400	6.2000	6.200	6.050	6.400	6.200	6.200	2,000	6.2000	3.33%
2002-11-22	0	6.000	6.000	6.200	5.900	6.200	8,000	48,000	6.0000	6.000	6.000	6.200	5.900	6.200	8,000	6.0000	1.69%
2002-11-21	0	5.900	5.700	-	-	-	0	0	-	5.900	5.700	-	-	-	0	-	0.00%
2002-11-20	0	5.900	5.800	6.150	5.900	6.200	86,000	519,000	6.0349	5.900	5.800	6.150	5.900	6.200	86,000	6.0349	-7.09%
2002-11-19	0	6.350	6.350	6.800	6.000	6.700	40,000	259,300	6.4825	6.350	6.350	6.800	6.000	6.700	40,000	6.4825	-18.59%
2002-11-18	0	7.800	-	7.800	-	-	0	0	-	7.800	-	7.800	-	-	0	-	0.00%
2002-11-15	0	7.800	-	7.800	-	-	0	0	-	7.800	-	7.800	-	-	0	-	-2.50%
2002-11-14	0	8.000	7.700	8.200	-	-	0	0	-	8.000	7.700	8.200	-	-	0	-	0.00%
2002-11-13	0	8.000	7.800	8.500	8.000	8.000	2,000	16,000	8.0000	8.000	7.800	8.500	8.000	8.000	2,000	8.0000	-2.44%
2002-11-12	0	8.200	7.750	8.300	8.200	8.200	2,000	16,400	8.2000	8.200	7.750	8.300	8.200	8.200	2,000	8.2000	1.86%
2002-11-11	0	8.050	7.600	8.500	8.050	8.100	6,000	48,400	8.0667	8.050	7.600	8.500	8.050	8.100	6,000	8.0667	-5.29%
2002-11-08	0	8.500	8.100	8.500	-	-	0	0	-	8.500	8.100	8.500	-	-	0	-	0.00%
2002-11-07	0	8.500	8.150	8.500	8.500	8.600	16,000	136,200	8.5125	8.500	8.150	8.500	8.500	8.600	16,000	8.5125	5.33%
2002-11-06	0	8.150	8.100	8.550	8.150	8.150	2,000	16,300	8.1500	8.070	8.020	8.466	8.070	8.070	2,020	8.0700	-4.12%
2002-11-05	0	8.500	8.150	8.500	8.500	8.600	4,000	34,200	8.5500	8.417	8.070	8.417	8.417	8.516	4,040	8.4661	0.00%
2002-11-04	0	8.500	8.450	8.600	8.450	8.500	6,000	50,900	8.4833	8.417	8.367	8.516	8.367	8.417	6,059	8.4001	2.41%
2002-11-01	0	8.300	7.800	8.400	8.300	8.300	2,000	16,600	8.3000	8.219	7.723	8.318	8.219	8.219	2,020	8.2185	2.47%
2002-10-31	0	8.100	8.100	8.300	7.800	9.150	178,000	1,501,800	8.4371	8.020	8.020	8.219	7.723	9.060	179,765	8.3543	-10.00%
2002-10-30	0	9.000	9.000	9.200	8.450	9.950	32,000	293,400	9.1688	8.912	8.912	9.110	8.367	9.852	32,317	9.0788	-9.55%
2002-10-29	0	9.950	8.900	9.950	9.000	10.85	42,000	432,000	10.286	9.852	8.813	9.852	8.912	10.74	42,416	10.185	-7.87%
2002-10-28	0	10.80	10.30	10.80	10.65	14.20	310,200	3,135,400	10.108	10.69	10.20	10.69	10.55	14.06	313,275	10.008	-20.59%
2002-10-25	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-24	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-23	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-22	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-21	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-18	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-17	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-16	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-15	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-11	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-10	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-09	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-08	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-07	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-04	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-03	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-10-02	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-30	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-27	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-26	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-25	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-24	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-23	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-20	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-19	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-18	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-17	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-16	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-13	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-12	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-11	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-10	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-09	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-06	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-05	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-04	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-03	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-09-02	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-30	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-29	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-28	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-27	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-26	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-23	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-22	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-21	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-20	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-19	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-16	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-15	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-14	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-13	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-12	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-09	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-08	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-07	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-06	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-05	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-02	1	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-08-01	0	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-07-31	0	13.60	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2002-07-30	0	13.60	-	-	13.60	13.60	2,000	27,200	13.600	13.47	-	-	13.47	13.47	2,020	13.467	-2.16%
2002-07-29	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-26	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-25	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-24	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-23	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-22	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-19	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-18	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-17	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-16	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-15	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-12	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-11	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-10	0	13.90	-	14.00	-	-	0	0	-	13.76	-	13.86	-	-	0	-	0.00%
2002-07-09	0	13.90	-	14.00	-	-	0	0	-	13.76	-	13.86	-	-	0	-	0.00%
2002-07-08	0	13.90	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.00%
2002-07-05	0	13.90	-	14.00	-	-	0	0	-	13.76	-	13.86	-	-	0	-	0.00%
2002-07-04	0	13.90	-	14.40	13.90	14.00	8,000	111,600	13.950	13.76	-	14.26	13.76	13.86	8,079	13.813	-3.47%
2002-07-03	0	14.40	-	14.80	-	-	0	0	-	14.26	-	14.65	-	-	0	-	0.00%
2002-07-02	0	14.40	-	14.80	-	-	12	178	14.833	14.26	-	14.65	-	-	12	14.688	0.00%
2002-06-28	0	14.40	-	14.80	-	-	0	0	-	14.26	-	14.65	-	-	0	-	0.00%
2002-06-27	0	14.40	-	14.80	-	-	0	0	-	14.26	-	14.65	-	-	0	-	0.00%
2002-06-26	0	14.40	-	14.80	14.40	14.80	4,000	58,400	14.600	14.26	-	14.65	14.26	14.65	4,040	14.457	-5.26%
2002-06-25	0	15.20	-	15.50	-	-	0	0	-	15.05	-	15.35	-	-	0	-	0.00%
2002-06-24	1	15.20	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-06-21	1	15.20	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-06-20	1	15.40	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-06-19	1	15.40	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-06-18	1	15.40	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-06-17	1	15.40	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-06-14	1	15.40	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-06-13	1	15.40	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-06-12	1	15.40	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-06-11	1	15.40	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-06-10	1	15.40	-	-	-	-	0	0	-	15.05	-	-	-	-	0	-	0.00%
2002-06-07	0	15.40	15.00	15.80	15.00	15.40	10,200	155,400	15.235	15.05	14.66	15.44	14.66	15.05	10,437	14.890	5.48%
2002-06-06	0	14.60	14.60	-	-	-	8	115	14.375	14.27	14.27	-	-	-	8	14.049	1.39%
2002-06-05	0	14.40	14.40	-	-	-	0	0	-	14.07	14.07	-	-	-	0	-	2.86%
2002-06-04	0	14.00	14.00	-	-	-	0	0	-	13.68	13.68	-	-	-	0	-	0.00%
2002-06-03	0	14.00	14.00	-	-	-	100	1,500	15.000	13.68	13.68	-	-	-	102	14.660	0.00%
2002-05-31	0	14.00	13.70	-	-	-	0	0	-	13.68	13.39	-	-	-	0	-	0.00%
2002-05-30	0	14.00	13.60	-	-	-	0	0	-	13.68	13.29	-	-	-	0	-	0.00%
2002-05-29	0	14.00	13.65	-	14.00	14.00	2,000	28,000	14.000	13.68	13.34	-	13.68	13.68	2,046	13.683	0.00%
2002-05-28	0	14.00	13.60	-	14.00	14.00	2,000	28,000	14.000	13.68	13.29	-	13.68	13.68	2,046	13.683	0.00%
2002-05-27	0	14.00	14.00	-	14.00	14.30	4,003	56,643	14.150	13.68	13.68	-	13.68	13.98	4,096	13.829	-3.45%
2002-05-24	0	14.50	14.40	15.00	14.50	14.50	2,000	29,000	14.500	14.17	14.07	14.66	14.17	14.17	2,046	14.171	3.57%
2002-05-23	0	14.00	14.00	-	-	-	10	140	14.000	13.68	13.68	-	-	-	10	13.683	0.00%
2002-05-22	0	14.00	14.00	-	14.00	14.00	4,000	56,000	14.000	13.68	13.68	-	13.68	13.68	4,093	13.683	6.06%
2002-05-21	0	13.20	13.20	-	12.10	12.10	2,000	24,200	12.100	12.90	12.90	-	11.83	11.83	2,046	11.826	6.45%
2002-05-17	0	12.40	12.40	-	-	-	0	0	-	12.12	12.12	-	-	-	0	-	1.64%
2002-05-16	0	12.20	12.20	-	-	-	0	0	-	11.92	11.92	-	-	-	0	-	1.67%
2002-05-15	0	12.00	12.00	-	-	-	0	0	-	11.73	11.73	-	-	-	0	-	0.00%
2002-05-14	0	12.00	11.60	-	12.00	12.00	2,005	24,062	12.001	11.73	11.34	-	11.73	11.73	2,052	11.729	-3.23%
2002-05-13	0	12.40	12.00	-	-	-	0	0	-	12.12	11.73	-	-	-	0	-	0.00%
2002-05-10	0	12.40	-	-	12.40	12.70	4,000	50,200	12.550	12.12	-	-	12.12	12.41	4,093	12.265	-3.13%
2002-05-09	0	12.80	-	-	12.80	12.80	2,000	25,600	12.800	12.51	-	-	12.51	12.51	2,046	12.510	-3.03%
2002-05-08	0	13.20	-	13.20	13.20	13.20	2,000	26,400	13.200	12.90	-	12.90	12.90	12.90	2,046	12.901	-4.35%
2002-05-07	0	13.80	-	14.20	13.80	14.80	4,000	57,200	14.300	13.49	-	13.88	13.49	14.46	4,093	13.976	-11.54%
2002-05-06	0	15.60	-	15.60	16.00	16.00	2,000	32,000	16.000	15.25	-	15.25	15.64	15.64	2,046	15.637	-6.02%
2002-05-03	0	16.60	-	16.60	17.00	17.00	2,000	34,000	17.000	16.22	-	16.22	16.61	16.61	2,046	16.615	-5.68%
2002-05-02	0	17.60	-	17.60	18.60	18.60	2,000	37,200	18.600	17.20	-	17.20	18.18	18.18	2,046	18.178	-7.37%
2002-04-30	0	19.00	-	19.00	-	-	0	0	-	18.57	-	18.57	-	-	0	-	-2.06%
2002-04-29	0	19.40	-	19.40	-	-	0	0	-	18.96	-	18.96	-	-	0	-	-9.35%
2002-04-26	0	21.40	-	21.40	-	-	0	0	-	20.91	-	20.91	-	-	0	-	-2.73%
2002-04-25	0	22.00	-	22.00	-	-	0	0	-	21.50	-	21.50	-	-	0	-	-1.79%
2002-04-24	0	22.40	-	22.40	-	-	0	0	-	21.89	-	21.89	-	-	0	-	-1.75%
2002-04-23	0	22.80	-	22.80	-	-	0	0	-	22.28	-	22.28	-	-	0	-	0.00%
2002-04-22	0	22.80	-	22.80	-	-	0	0	-	22.28	-	22.28	-	-	0	-	-1.72%
2002-04-19	0	23.20	-	23.20	23.90	23.90	11,080	262,354	23.678	22.67	-	22.67	23.36	23.36	11,337	23.141	-4.53%
2002-04-18	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-04-17	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-04-16	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-04-15	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-04-12	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-04-11	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-04-10	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-04-09	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-04-08	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-04-04	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-04-03	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-04-02	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-03-28	1	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-03-27	0	24.30	-	24.70	-	-	0	0	-	23.75	-	24.14	-	-	0	-	0.00%
2002-03-26	0	24.30	-	24.70	-	-	0	0	-	23.75	-	24.14	-	-	0	-	0.00%
2002-03-25	0	24.30	-	24.70	-	-	0	0	-	23.75	-	24.14	-	-	0	-	0.00%
2002-03-22	0	24.30	-	24.70	-	-	0	0	-	23.75	-	24.14	-	-	0	-	0.00%
2002-03-21	0	24.30	-	24.70	-	-	0	0	-	23.75	-	24.14	-	-	0	-	0.00%
2002-03-20	0	24.30	-	24.70	-	-	0	0	-	23.75	-	24.14	-	-	0	-	0.00%
2002-03-19	0	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-03-18	0	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-03-15	0	24.30	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2002-03-14	0	24.30	-	24.30	-	-	0	0	-	23.75	-	23.75	-	-	0	-	-0.82%
2002-03-13	0	24.50	-	24.50	-	-	0	0	-	23.94	-	23.94	-	-	0	-	0.00%
2002-03-12	0	24.50	-	-	-	-	0	0	-	23.94	-	-	-	-	0	-	0.00%
2002-03-11	0	24.50	-	27.70	-	-	0	0	-	23.94	-	27.07	-	-	0	-	-11.87%
2002-03-08	0	27.80	-	27.80	28.00	28.00	2,000	56,000	28.000	27.17	-	27.17	27.37	27.37	2,046	27.365	-1.07%
2002-03-07	0	28.10	-	28.10	28.10	28.10	2,200	61,760	28.073	27.46	-	27.46	27.46	27.46	2,251	27.436	-0.71%
2002-03-06	0	28.30	-	-	-	-	0	0	-	27.66	-	-	-	-	0	-	0.00%
2002-03-05	0	28.30	-	28.30	-	-	0	0	-	27.66	-	27.66	-	-	0	-	-0.70%
2002-03-04	0	28.50	-	28.50	-	-	0	0	-	27.85	-	27.85	-	-	0	-	-0.70%
2002-03-01	0	28.70	-	28.70	-	-	0	0	-	28.05	-	28.05	-	-	0	-	-0.35%
2002-02-28	0	28.80	-	28.75	-	-	1,600	44,800	28.000	28.15	-	28.10	-	-	1,637	27.365	-1.54%
2002-02-27	0	29.25	-	29.30	29.25	29.25	2,000	58,500	29.250	28.59	-	28.64	28.59	28.59	2,046	28.587	-0.17%
2002-02-26	0	29.30	-	29.30	-	-	0	0	-	28.64	-	28.64	-	-	0	-	-0.34%
2002-02-25	0	29.40	-	29.40	29.40	29.50	6,000	176,800	29.467	28.73	-	28.73	28.73	28.83	6,139	28.798	1.03%
2002-02-22	0	29.10	27.70	29.30	25.80	29.10	28,000	767,000	27.393	28.44	27.07	28.64	25.21	28.44	28,650	26.772	11.49%
2002-02-21	0	26.10	26.10	26.50	22.30	26.10	52,000	1,233,000	23.712	25.51	25.51	25.90	21.79	25.51	53,206	23.174	18.64%
2002-02-20	0	22.00	21.50	22.00	20.00	22.00	28,000	583,400	20.836	21.50	21.01	21.50	19.55	21.50	28,650	20.363	13.40%
2002-02-19	0	19.40	19.30	20.00	19.40	19.40	4,000	77,600	19.400	18.96	18.86	19.55	18.96	18.96	4,093	18.960	-1.02%
2002-02-18	0	19.60	19.50	20.00	19.60	20.00	4,000	79,200	19.800	19.16	19.06	19.55	19.16	19.55	4,093	19.351	0.00%
2002-02-15	0	19.60	19.50	20.00	19.30	19.60	4,000	77,800	19.450	19.16	19.06	19.55	18.86	19.16	4,093	19.009	0.51%
2002-02-11	0	19.50	19.50	20.20	19.50	20.00	4,000	79,000	19.750	19.06	19.06	19.74	19.06	19.55	4,093	19.302	-0.51%
2002-02-08	0	19.60	19.30	19.60	19.25	19.60	20,000	389,500	19.475	19.16	18.86	19.16	18.81	19.16	20,464	19.033	0.51%
2002-02-07	0	19.50	19.20	19.60	18.70	19.50	16,000	304,800	19.050	19.06	18.76	19.16	18.28	19.06	16,371	18.618	4.28%
2002-02-06	0	18.70	18.40	18.70	18.80	18.90	8,000	151,000	18.875	18.28	17.98	18.28	18.37	18.47	8,186	18.447	-0.53%
2002-02-05	0	18.80	17.60	18.80	18.20	19.00	10,000	185,200	18.520	18.37	17.20	18.37	17.79	18.57	10,232	18.100	4.44%
2002-02-04	0	18.00	17.80	18.20	17.30	18.00	8,000	141,400	17.675	17.59	17.40	17.79	16.91	17.59	8,186	17.274	4.05%
2002-02-01	0	17.30	16.70	17.60	16.50	17.30	38,000	637,400	16.774	16.91	16.32	17.20	16.13	16.91	38,882	16.393	6.13%
2002-01-31	0	16.30	-	16.50	-	-	0	0	-	15.93	-	16.13	-	-	0	-	0.00%
2002-01-30	0	16.30	16.10	16.80	16.30	16.30	2,000	32,600	16.300	15.93	15.73	16.42	15.93	15.93	2,046	15.930	-1.21%
2002-01-29	0	16.50	-	-	-	-	0	0	-	16.13	-	-	-	-	0	-	0.00%
2002-01-28	0	16.50	-	17.00	-	-	0	0	-	16.13	-	16.61	-	-	0	-	0.00%
2002-01-25	0	16.50	16.50	16.65	-	-	0	0	-	16.13	16.13	16.27	-	-	0	-	1.23%
2002-01-24	0	16.30	16.10	16.70	-	-	0	0	-	15.93	15.73	16.32	-	-	0	-	0.00%
2002-01-23	0	16.30	15.90	-	16.30	16.30	2,000	32,600	16.300	15.93	15.54	-	15.93	15.93	2,046	15.930	1.24%
2002-01-22	0	16.10	-	-	-	-	0	0	-	15.73	-	-	-	-	0	-	0.00%
2002-01-21	0	16.10	15.70	17.50	14.60	17.50	43,780	710,214	16.222	15.73	15.34	17.10	14.27	17.10	44,796	15.854	13.38%
2002-01-18	0	14.20	14.00	14.60	13.00	14.20	10,000	137,000	13.700	13.88	13.68	14.27	12.71	13.88	10,232	13.389	13.60%
2002-01-17	0	12.50	12.20	-	-	-	0	0	-	12.22	11.92	-	-	-	0	-	0.00%
2002-01-16	0	12.50	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2002-01-15	0	12.50	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2002-01-14	0	12.50	12.10	-	-	-	0	0	-	12.22	11.83	-	-	-	0	-	0.00%
2002-01-11	0	12.50	12.45	13.00	12.50	12.50	2,000	25,000	12.500	12.22	12.17	12.71	12.22	12.22	2,046	12.217	-0.79%
2002-01-10	0	12.60	12.50	13.00	12.60	12.60	2,000	25,200	12.600	12.31	12.22	12.71	12.31	12.31	2,046	12.314	0.00%
2002-01-09	0	12.60	12.50	13.00	12.60	12.80	4,000	50,800	12.700	12.31	12.22	12.71	12.31	12.51	4,093	12.412	-1.56%
2002-01-08	0	12.80	12.80	13.20	-	-	0	0	-	12.51	12.51	12.90	-	-	0	-	1.59%
2002-01-07	0	12.60	12.60	13.00	12.40	12.40	2,000	24,800	12.400	12.31	12.31	12.71	12.12	12.12	2,046	12.119	4.13%
2002-01-04	0	12.10	12.10	-	-	-	0	0	-	11.83	11.83	-	-	-	0	-	0.00%
2002-01-03	0	12.10	12.10	12.40	11.90	12.10	18,924	227,383	12.016	11.83	11.83	12.12	11.63	11.83	19,363	11.743	0.00%
2002-01-02	0	12.10	-	-	-	-	0	0	-	11.83	-	-	-	-	0	-	0.00%
2001-12-31	0	12.10	-	-	-	-	200	2,340	11.700	11.83	-	-	-	-	205	11.435	0.00%
2001-12-28	0	12.10	12.00	-	12.10	12.10	20,000	242,000	12.100	11.83	11.73	-	11.83	11.83	20,464	11.826	0.83%
2001-12-27	0	12.00	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2001-12-24	0	12.00	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2001-12-21	0	12.00	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2001-12-20	0	12.00	-	-	-	-	0	0	-	11.73	-	-	-	-	0	-	0.00%
2001-12-19	0	12.00	11.80	-	12.00	13.00	28,180	350,160	12.426	11.73	11.53	-	11.73	12.71	28,834	12.144	-11.11%
2001-12-18	0	13.50	-	13.50	-	-	0	0	-	13.19	-	13.19	-	-	0	-	-2.88%
2001-12-17	0	13.90	-	13.90	-	-	0	0	-	13.58	-	13.58	-	-	0	-	0.00%
2001-12-14	0	13.90	-	13.90	-	-	0	0	-	13.58	-	13.58	-	-	0	-	0.00%
2001-12-13	0	13.90	-	13.90	-	-	0	0	-	13.58	-	13.58	-	-	0	-	-0.71%
2001-12-12	0	14.00	-	14.00	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
2001-12-11	0	14.00	-	14.00	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
2001-12-10	0	14.00	-	14.00	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
2001-12-07	0	14.00	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	0.00%
2001-12-06	0	14.00	-	14.05	-	-	0	0	-	13.68	-	13.73	-	-	0	-	0.00%
2001-12-05	0	14.00	-	14.05	-	-	0	0	-	13.68	-	13.73	-	-	0	-	0.00%
2001-12-04	0	14.00	-	14.00	14.05	14.05	2,000	28,100	14.050	13.68	-	13.68	13.73	13.73	2,046	13.731	0.00%
2001-12-03	0	14.00	-	14.10	-	-	0	0	-	13.68	-	13.78	-	-	0	-	0.00%
2001-11-30	0	14.00	-	14.00	-	-	0	0	-	13.68	-	13.68	-	-	0	-	0.00%
2001-11-29	0	14.00	-	14.00	-	-	0	0	-	13.68	-	13.68	-	-	0	-	-0.71%
2001-11-28	0	14.10	-	14.10	-	-	7,244	102,140	14.100	13.78	-	13.78	-	-	7,412	13.780	0.00%
2001-11-27	0	14.10	-	14.10	-	-	0	0	-	13.78	-	13.78	-	-	0	-	0.00%
2001-11-26	0	14.10	-	14.10	-	-	0	0	-	13.78	-	13.78	-	-	0	-	0.00%
2001-11-23	0	14.10	-	14.10	-	-	0	0	-	13.78	-	13.78	-	-	0	-	-1.05%
2001-11-22	0	14.25	-	14.25	-	-	0	0	-	13.93	-	13.93	-	-	0	-	0.00%
2001-11-21	0	14.25	-	14.25	-	-	0	0	-	13.93	-	13.93	-	-	0	-	-0.35%
2001-11-20	0	14.30	-	14.30	-	-	0	0	-	13.98	-	13.98	-	-	0	-	0.00%
2001-11-19	0	14.30	-	14.30	-	-	0	0	-	13.98	-	13.98	-	-	0	-	0.00%
2001-11-16	0	14.30	-	14.30	-	-	0	0	-	13.98	-	13.98	-	-	0	-	0.00%
2001-11-15	0	14.30	-	14.60	-	-	0	0	-	13.98	-	14.27	-	-	0	-	0.00%
2001-11-14	0	14.30	-	14.60	-	-	0	0	-	13.98	-	14.27	-	-	0	-	0.00%
2001-11-13	0	14.30	-	14.60	-	-	0	0	-	13.98	-	14.27	-	-	0	-	0.00%
2001-11-12	0	14.30	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	0.00%
2001-11-09	0	14.30	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	0.00%
2001-11-08	0	14.30	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	0.00%
2001-11-07	0	14.40	-	-	-	-	0	0	-	13.98	-	-	-	-	0	-	0.00%
2001-11-06	0	14.40	-	14.40	-	-	0	0	-	13.98	-	13.98	-	-	0	-	0.00%
2001-11-05	0	14.40	-	14.40	-	-	0	0	-	13.98	-	13.98	-	-	0	-	-0.35%
2001-11-02	0	14.45	-	14.50	-	-	0	0	-	14.02	-	14.07	-	-	0	-	0.00%
2001-11-01	0	14.45	-	14.45	14.45	14.45	10,000	144,500	14.450	14.02	-	14.02	14.02	14.02	10,304	14.024	0.00%
2001-10-31	0	14.45	-	14.50	-	-	0	0	-	14.02	-	14.07	-	-	0	-	0.00%
2001-10-30	0	14.45	-	14.45	-	-	0	0	-	14.02	-	14.02	-	-	0	-	-0.34%
2001-10-29	0	14.50	-	14.50	14.50	14.50	4,000	58,000	14.500	14.07	-	14.07	14.07	14.07	4,121	14.073	0.35%
2001-10-26	0	14.45	-	14.50	-	-	0	0	-	14.02	-	14.07	-	-	0	-	0.00%
2001-10-24	0	14.45	-	14.55	-	-	0	0	-	14.02	-	14.12	-	-	0	-	0.00%
2001-10-23	0	14.45	-	14.55	-	-	0	0	-	14.02	-	14.12	-	-	0	-	0.00%
2001-10-22	0	14.45	-	14.60	-	-	0	0	-	14.02	-	14.17	-	-	0	-	0.00%
2001-10-19	0	14.45	-	14.60	-	-	0	0	-	14.02	-	14.17	-	-	0	-	0.00%
2001-10-18	0	14.45	-	14.45	-	-	0	0	-	14.02	-	14.02	-	-	0	-	0.00%
2001-10-17	0	14.45	-	14.50	14.10	14.45	4,000	57,100	14.275	14.02	-	14.07	13.68	14.02	4,121	13.854	-0.34%
2001-10-16	0	14.50	-	14.55	14.50	14.50	4,000	58,000	14.500	14.07	-	14.12	14.07	14.07	4,121	14.073	-0.34%
2001-10-15	0	14.55	-	14.55	-	-	0	0	-	14.12	-	14.12	-	-	0	-	-0.34%
2001-10-12	0	14.60	-	14.60	14.60	14.60	2,000	29,200	14.600	14.17	-	14.17	14.17	14.17	2,061	14.170	0.34%
2001-10-11	0	14.55	-	14.55	-	-	0	0	-	14.12	-	14.12	-	-	0	-	0.00%
2001-10-10	0	14.55	-	14.55	14.60	14.60	12,000	175,200	14.600	14.12	-	14.12	14.17	14.17	12,364	14.170	-0.34%
2001-10-09	0	14.60	-	14.60	14.60	14.60	2,000	29,200	14.600	14.17	-	14.17	14.17	14.17	2,061	14.170	0.00%
2001-10-08	0	14.60	-	14.80	14.60	14.60	12,000	175,200	14.600	14.17	-	14.36	14.17	14.17	12,364	14.170	1.39%
2001-10-05	0	14.40	-	14.60	-	-	0	0	-	13.98	-	14.17	-	-	0	-	0.00%
2001-10-04	0	14.40	-	14.40	-	-	0	0	-	13.98	-	13.98	-	-	0	-	-1.37%
2001-10-03	0	14.60	-	14.60	-	-	0	0	-	14.17	-	14.17	-	-	0	-	0.00%
2001-09-28	0	14.60	-	14.60	-	-	0	0	-	14.17	-	14.17	-	-	0	-	0.00%
2001-09-27	0	14.60	-	14.60	-	-	0	0	-	14.17	-	14.17	-	-	0	-	0.00%
2001-09-26	0	14.60	-	14.60	14.60	14.60	2,000	29,200	14.600	14.17	-	14.17	14.17	14.17	2,061	14.170	0.00%
2001-09-25	0	14.60	-	14.60	-	-	0	0	-	14.17	-	14.17	-	-	0	-	0.00%
2001-09-24	0	14.60	-	15.00	-	-	0	0	-	14.17	-	14.56	-	-	0	-	0.00%
2001-09-21	0	14.60	-	14.60	-	-	0	0	-	14.17	-	14.17	-	-	0	-	0.00%
2001-09-20	0	14.60	-	14.60	-	-	0	0	-	14.17	-	14.17	-	-	0	-	0.00%
2001-09-19	0	14.60	-	14.60	-	-	0	0	-	14.17	-	14.17	-	-	0	-	-0.68%
2001-09-18	0	14.70	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	0.00%
2001-09-17	0	14.70	-	14.70	-	-	0	0	-	14.27	-	14.27	-	-	0	-	0.00%
2001-09-14	0	14.70	-	14.85	-	-	0	0	-	14.27	-	14.41	-	-	0	-	0.00%
2001-09-13	0	14.70	-	14.90	-	-	0	0	-	14.27	-	14.46	-	-	0	-	0.00%
2001-09-12	0	14.70	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	0.00%
2001-09-11	0	14.70	-	15.00	-	-	0	0	-	14.27	-	14.56	-	-	0	-	0.00%
2001-09-10	0	14.70	-	15.00	-	-	0	0	-	14.27	-	14.56	-	-	0	-	0.00%
2001-09-07	0	14.70	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	0.00%
2001-09-06	0	14.70	-	15.00	-	-	0	0	-	14.27	-	14.56	-	-	0	-	0.00%
2001-09-05	0	14.70	-	14.90	14.70	14.70	2,000	29,400	14.700	14.27	-	14.46	14.27	14.27	2,061	14.267	1.38%
2001-09-04	0	14.50	-	15.00	14.50	14.50	2,000	29,000	14.500	14.07	-	14.56	14.07	14.07	2,061	14.073	-2.03%
2001-09-03	0	14.80	-	14.90	14.80	14.80	2,000	29,600	14.800	14.36	-	14.46	14.36	14.36	2,061	14.364	0.00%
2001-08-31	0	14.80	-	14.80	-	-	0	0	-	14.36	-	14.36	-	-	0	-	0.00%
2001-08-30	0	14.80	-	15.00	14.50	14.80	22,000	322,200	14.646	14.36	-	14.56	14.07	14.36	22,668	14.214	-0.67%
2001-08-29	0	14.90	14.50	14.95	14.90	15.00	12,000	179,600	14.967	14.46	14.07	14.51	14.46	14.56	12,364	14.526	-1.97%
2001-08-28	0	15.20	14.40	15.50	14.40	15.20	6,400	94,400	14.750	14.75	13.98	15.04	13.98	14.75	6,594	14.315	7.04%
2001-08-27	0	14.20	14.20	-	-	-	0	0	-	13.78	13.78	-	-	-	0	-	0.35%
2001-08-24	0	14.15	14.10	-	-	-	0	0	-	13.73	13.68	-	-	-	0	-	0.00%
2001-08-23	0	14.15	14.15	-	-	-	0	0	-	13.73	13.73	-	-	-	0	-	2.54%
2001-08-22	0	13.80	13.80	-	-	-	0	0	-	13.39	13.39	-	-	-	0	-	0.00%
2001-08-21	0	13.80	13.50	-	-	-	0	0	-	13.39	13.10	-	-	-	0	-	0.00%
2001-08-20	0	13.80	-	-	13.80	13.80	4,000	55,200	13.800	13.39	-	-	13.39	13.39	4,121	13.393	2.22%
2001-08-17	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-08-16	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-08-15	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-08-14	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-08-13	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-08-10	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-08-09	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-08-08	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-08-07	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-08-06	0	13.50	-	13.50	-	-	0	0	-	13.10	-	13.10	-	-	0	-	0.00%
2001-08-03	0	13.50	13.10	-	-	-	0	0	-	13.10	12.71	-	-	-	0	-	0.00%
2001-08-02	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-08-01	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-07-31	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-07-30	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-07-27	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-07-26	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-07-24	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-07-23	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-07-20	0	13.50	-	-	-	-	2,000	27,000	13.500	13.10	-	-	-	-	2,061	13.102	0.00%
2001-07-19	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-07-18	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-07-17	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-07-16	0	13.50	-	-	-	-	0	0	-	13.10	-	-	-	-	0	-	0.00%
2001-07-13	0	13.50	-	13.70	-	-	0	0	-	13.10	-	13.30	-	-	0	-	0.00%
2001-07-12	0	13.50	-	13.70	-	-	0	0	-	13.10	-	13.30	-	-	0	-	0.00%
2001-07-11	0	13.50	-	13.70	-	-	0	0	-	13.10	-	13.30	-	-	0	-	0.00%
2001-07-10	0	13.50	-	13.90	-	-	0	0	-	13.10	-	13.49	-	-	0	-	0.00%
2001-07-09	0	13.50	-	13.90	-	-	0	0	-	13.10	-	13.49	-	-	0	-	0.00%
2001-07-05	0	13.50	-	13.90	-	-	0	0	-	13.10	-	13.49	-	-	0	-	0.00%
2001-07-04	0	13.50	-	13.90	13.50	13.50	2,000	27,000	13.500	13.10	-	13.49	13.10	13.10	2,061	13.102	0.00%
2001-07-03	0	13.50	-	13.90	-	-	0	0	-	13.10	-	13.49	-	-	0	-	0.00%
2001-06-29	0	13.50	-	13.50	13.50	13.50	2,000	27,000	13.500	13.10	-	13.10	13.10	13.10	2,061	13.102	1.12%
2001-06-28	0	13.35	13.10	-	-	-	0	0	-	12.96	12.71	-	-	-	0	-	0.00%
2001-06-27	0	13.35	-	-	-	-	0	0	-	12.96	-	-	-	-	0	-	0.00%
2001-06-26	0	13.35	-	13.40	-	-	0	0	-	12.96	-	13.01	-	-	0	-	0.00%
2001-06-22	0	13.35	-	13.60	-	-	0	0	-	12.96	-	13.20	-	-	0	-	0.00%
2001-06-21	0	13.35	-	13.60	-	-	0	0	-	12.96	-	13.20	-	-	0	-	0.00%
2001-06-20	0	13.60	-	13.60	13.60	13.60	2,000	27,200	13.600	12.96	-	12.96	12.96	12.96	2,099	12.957	0.37%
2001-06-19	0	13.55	-	13.60	-	-	0	0	-	12.91	-	12.96	-	-	0	-	0.00%
2001-06-18	0	13.55	-	13.60	-	-	0	0	-	12.91	-	12.96	-	-	0	-	0.00%
2001-06-15	0	13.55	-	13.60	13.55	13.55	4,000	54,200	13.550	12.91	-	12.96	12.91	12.91	4,199	12.909	1.88%
2001-06-14	0	13.30	-	14.00	13.30	13.30	4,000	53,200	13.300	12.67	-	13.34	12.67	12.67	4,199	12.671	-2.92%
2001-06-13	0	13.70	13.30	13.90	-	-	0	0	-	13.05	12.67	13.24	-	-	0	-	0.00%
2001-06-12	0	13.70	13.30	-	-	-	0	0	-	13.05	12.67	-	-	-	0	-	0.00%
2001-06-11	0	13.70	13.30	-	-	-	0	0	-	13.05	12.67	-	-	-	0	-	0.00%
2001-06-08	0	13.70	13.35	-	-	-	0	0	-	13.05	12.72	-	-	-	0	-	0.00%
2001-06-07	0	13.70	13.35	-	-	-	0	0	-	13.05	12.72	-	-	-	0	-	0.00%
2001-06-06	0	13.70	13.20	14.10	13.70	13.70	2,000	27,400	13.700	13.05	12.58	13.43	13.05	13.05	2,099	13.052	-2.84%
2001-06-05	0	14.10	13.60	-	14.10	14.10	2,000	28,200	14.100	13.43	12.96	-	13.43	13.43	2,099	13.433	-3.42%
2001-06-04	0	14.60	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2001-06-01	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-31	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-30	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-29	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-28	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-25	0	14.60	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2001-05-24	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-23	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-22	0	14.60	-	14.90	-	-	0	0	-	13.91	-	14.20	-	-	0	-	0.00%
2001-05-21	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-18	0	14.60	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2001-05-17	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-16	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-15	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-14	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-11	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-10	0	14.60	-	15.00	-	-	440	6,204	14.100	13.91	-	14.29	-	-	462	13.433	0.00%
2001-05-09	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-08	0	14.60	-	15.00	-	-	0	0	-	13.91	-	14.29	-	-	0	-	0.00%
2001-05-07	0	14.60	-	-	14.60	14.60	2,000	29,200	14.600	13.91	-	-	13.91	13.91	2,099	13.909	1.39%
2001-05-04	0	14.40	-	14.60	-	-	0	0	-	13.72	-	13.91	-	-	0	-	0.00%
2001-05-03	0	14.40	-	14.60	-	-	0	0	-	13.72	-	13.91	-	-	0	-	0.00%
2001-05-02	0	14.40	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2001-04-27	0	14.40	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2001-04-26	0	14.40	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2001-04-25	0	14.40	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2001-04-24	0	14.40	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2001-04-23	0	14.40	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2001-04-20	0	14.40	-	-	14.40	14.40	2,000	28,800	14.400	13.72	-	-	13.72	13.72	2,099	13.719	-1.37%
2001-04-19	0	14.60	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2001-04-18	0	14.60	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2001-04-17	0	14.60	14.40	-	-	-	0	0	-	13.91	13.72	-	-	-	0	-	0.00%
2001-04-12	0	14.60	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2001-04-11	0	14.60	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2001-04-10	0	14.60	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2001-04-09	0	14.60	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2001-04-06	0	14.60	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2001-04-04	0	14.60	-	-	14.60	14.60	2,000	29,200	14.600	13.91	-	-	13.91	13.91	2,099	13.909	-1.35%
2001-04-03	0	14.80	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2001-04-02	0	14.80	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2001-03-30	0	14.80	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2001-03-29	0	14.80	-	-	-	-	0	0	-	14.10	-	-	-	-	0	-	0.00%
2001-03-28	0	14.80	-	15.20	-	-	0	0	-	14.10	-	14.48	-	-	0	-	0.00%
2001-03-27	0	14.80	14.40	15.20	14.80	14.80	2,000	29,600	14.800	14.10	13.72	14.48	14.10	14.10	2,099	14.100	2.78%
2001-03-26	0	14.40	-	14.80	-	-	0	0	-	13.72	-	14.10	-	-	0	-	0.00%
2001-03-23	0	14.40	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2001-03-22	0	14.40	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2001-03-21	0	14.40	14.40	-	-	-	0	0	-	13.72	13.72	-	-	-	0	-	0.00%
2001-03-20	0	14.40	14.30	15.20	14.40	14.60	8,000	116,000	14.500	13.72	13.62	14.48	13.72	13.91	8,397	13.814	-4.00%
2001-03-19	0	15.00	-	15.00	-	-	0	0	-	14.29	-	14.29	-	-	0	-	0.00%
2001-03-16	0	15.00	-	15.00	-	-	0	0	-	14.29	-	14.29	-	-	0	-	0.00%
2001-03-15	0	15.00	-	15.20	-	-	0	0	-	14.29	-	14.48	-	-	0	-	0.00%
2001-03-14	0	15.00	-	15.30	-	-	0	0	-	14.29	-	14.58	-	-	0	-	0.00%
2001-03-13	0	15.00	14.40	15.30	15.00	15.00	4,000	60,000	15.000	14.29	13.72	14.58	14.29	14.29	4,199	14.290	-1.32%
2001-03-12	0	15.20	-	15.30	15.20	15.20	2,000	30,400	15.200	14.48	-	14.58	14.48	14.48	2,099	14.481	0.00%
2001-03-09	0	15.20	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2001-03-08	0	15.20	14.80	-	-	-	2,000	30,400	15.200	14.48	14.10	-	-	-	2,099	14.481	0.00%
2001-03-07	0	15.20	-	-	15.20	15.20	2,000	30,400	15.200	14.48	-	-	14.48	14.48	2,099	14.481	0.00%
2001-03-06	0	15.20	14.80	-	-	-	0	0	-	14.48	14.10	-	-	-	0	-	0.00%
2001-03-05	0	15.20	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.00%
2001-03-02	0	15.20	14.80	15.40	15.20	15.20	6,000	91,200	15.200	14.48	14.10	14.67	14.48	14.48	6,298	14.481	1.33%
2001-03-01	0	15.00	-	-	-	-	0	0	-	14.29	-	-	-	-	0	-	0.00%
2001-02-28	0	15.00	-	-	15.00	15.00	6,000	90,000	15.000	14.29	-	-	14.29	14.29	6,298	14.290	0.00%
2001-02-27	0	15.00	-	15.00	-	-	0	0	-	14.29	-	14.29	-	-	0	-	-3.85%
2001-02-26	0	15.60	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2001-02-23	0	15.60	-	15.60	-	-	0	0	-	14.86	-	14.86	-	-	0	-	0.00%
2001-02-22	0	15.60	-	15.95	-	-	0	0	-	14.86	-	15.20	-	-	0	-	0.00%
2001-02-21	0	15.60	-	15.65	-	-	0	0	-	14.86	-	14.91	-	-	0	-	0.00%
2001-02-20	0	15.60	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2001-02-19	0	15.60	-	15.65	-	-	0	0	-	14.86	-	14.91	-	-	0	-	0.00%
2001-02-16	0	15.60	-	15.60	-	-	0	0	-	14.86	-	14.86	-	-	0	-	0.00%
2001-02-15	0	15.60	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2001-02-14	0	15.60	-	15.60	-	-	0	0	-	14.86	-	14.86	-	-	0	-	0.00%
2001-02-13	0	15.60	-	16.20	-	-	0	0	-	14.86	-	15.43	-	-	0	-	0.00%
2001-02-12	0	15.60	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2001-02-09	0	15.60	14.20	15.60	14.40	15.60	16,000	236,800	14.800	14.86	13.53	14.86	13.72	14.86	16,794	14.100	8.33%
2001-02-08	0	14.40	13.75	-	14.20	14.40	30,000	415,600	13.853	13.72	13.10	-	13.53	13.72	31,490	13.198	2.86%
2001-02-07	0	14.00	13.80	-	-	-	0	0	-	13.34	13.15	-	-	-	0	-	0.00%
2001-02-06	0	14.00	14.00	-	-	-	2,000	28,400	14.200	13.34	13.34	-	-	-	2,099	13.528	0.00%
2001-02-05	0	14.00	13.60	-	-	-	0	0	-	13.34	12.96	-	-	-	0	-	0.00%
2001-02-02	0	14.00	13.60	-	-	-	0	0	-	13.34	12.96	-	-	-	0	-	0.00%
2001-02-01	0	14.00	-	14.40	-	-	0	0	-	13.34	-	13.72	-	-	0	-	0.00%
2001-01-31	0	14.00	-	14.20	-	-	0	0	-	13.34	-	13.53	-	-	0	-	0.00%
2001-01-30	0	14.00	13.20	-	13.20	14.00	14,000	188,000	13.429	13.34	12.58	-	12.58	13.34	14,695	12.793	1.45%
2001-01-29	0	13.80	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2001-01-23	0	13.80	-	-	-	-	0	0	-	13.15	-	-	-	-	0	-	0.00%
2001-01-22	0	13.80	-	14.00	-	-	0	0	-	13.15	-	13.34	-	-	0	-	0.00%
2001-01-19	0	13.80	-	14.00	-	-	0	0	-	13.15	-	13.34	-	-	0	-	0.00%
2001-01-18	0	13.80	-	13.80	-	-	0	0	-	13.15	-	13.15	-	-	0	-	-1.43%
2001-01-17	0	14.00	-	14.00	-	-	0	0	-	13.34	-	13.34	-	-	0	-	0.00%
2001-01-16	0	14.00	-	14.20	-	-	0	0	-	13.34	-	13.53	-	-	0	-	0.00%
2001-01-15	0	14.00	-	14.10	-	-	0	0	-	13.34	-	13.43	-	-	0	-	0.00%
2001-01-12	0	14.00	-	14.20	-	-	0	0	-	13.34	-	13.53	-	-	0	-	0.00%
2001-01-11	0	14.00	13.80	14.00	14.00	14.00	12,000	168,000	14.000	13.34	13.15	13.34	13.34	13.34	12,596	13.338	0.72%
2001-01-10	0	13.90	13.00	14.10	13.20	13.90	10,000	135,200	13.520	13.24	12.39	13.43	12.58	13.24	10,497	12.880	7.75%
2001-01-09	0	12.90	12.50	-	-	-	0	0	-	12.29	11.91	-	-	-	0	-	0.00%
2001-01-08	0	12.90	12.90	-	12.90	12.90	4,000	51,600	12.900	12.29	12.29	-	12.29	12.29	4,199	12.290	0.00%
2001-01-05	0	12.90	-	13.10	-	-	0	0	-	12.29	-	12.48	-	-	0	-	0.00%
2001-01-04	0	12.90	-	13.10	12.70	12.90	4,000	51,200	12.800	12.29	-	12.48	12.10	12.29	4,199	12.195	3.20%
2001-01-03	0	12.50	12.00	12.70	12.50	12.50	12,000	150,000	12.500	11.91	11.43	12.10	11.91	11.91	12,596	11.909	3.31%
2001-01-02	0	12.10	11.80	-	11.80	12.10	6,000	71,400	11.900	11.53	11.24	-	11.24	11.53	6,298	11.337	4.31%
2000-12-29	0	11.60	11.60	-	-	-	0	0	-	11.05	11.05	-	-	-	0	-	1.75%
2000-12-28	0	11.40	11.40	-	11.40	11.40	10,000	114,000	11.400	10.86	10.86	-	10.86	10.86	10,497	10.861	-1.72%
2000-12-27	0	11.60	11.10	-	11.60	11.60	2,000	23,200	11.600	11.05	10.57	-	11.05	11.05	2,099	11.051	1.75%
2000-12-22	0	11.40	11.40	-	-	-	0	0	-	10.86	10.86	-	-	-	0	-	0.00%
2000-12-21	0	11.40	11.20	-	-	-	756	8,316	11.000	10.86	10.67	-	-	-	794	10.480	0.00%
2000-12-20	0	11.40	11.20	-	11.40	11.40	4,000	45,600	11.400	10.86	10.67	-	10.86	10.86	4,199	10.861	0.00%
2000-12-19	0	11.40	11.40	-	-	-	0	0	-	10.86	10.86	-	-	-	0	-	0.00%
2000-12-18	0	11.40	11.40	-	-	-	0	0	-	10.86	10.86	-	-	-	0	-	0.00%
2000-12-15	0	11.40	11.40	-	11.40	11.40	2,000	22,800	11.400	10.86	10.86	-	10.86	10.86	2,099	10.861	0.00%
2000-12-14	0	11.40	11.40	-	-	-	0	0	-	10.86	10.86	-	-	-	0	-	0.00%
2000-12-13	0	11.40	-	-	11.30	11.40	4,000	45,400	11.350	10.86	-	-	10.77	10.86	4,199	10.813	-0.87%
2000-12-12	0	11.50	11.40	-	11.50	11.50	2,000	23,000	11.500	10.96	10.86	-	10.96	10.96	2,099	10.956	0.88%
2000-12-11	0	11.40	11.40	-	-	-	0	0	-	10.86	10.86	-	-	-	0	-	0.00%
2000-12-08	0	11.40	11.40	-	-	-	0	0	-	10.86	10.86	-	-	-	0	-	0.00%
2000-12-07	0	11.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
2000-12-06	0	11.40	-	-	-	-	40,000	400,000	10.000	10.86	-	-	-	-	41,986	9.5270	0.00%
2000-12-05	0	11.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
2000-12-04	0	11.40	-	12.00	11.40	11.40	2,000	22,800	11.400	10.86	-	11.43	10.86	10.86	2,099	10.861	1.79%
2000-12-01	0	11.20	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2000-11-30	0	11.20	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2000-11-29	0	11.20	-	-	-	-	4,000	45,600	11.400	10.67	-	-	-	-	4,199	10.861	0.00%
2000-11-28	0	11.20	-	-	-	-	0	0	-	10.67	-	-	-	-	0	-	0.00%
2000-11-27	0	11.20	11.20	11.60	-	-	0	0	-	10.67	10.67	11.05	-	-	0	-	0.00%
2000-11-24	0	11.20	11.20	-	-	-	0	0	-	10.67	10.67	-	-	-	0	-	0.00%
2000-11-23	0	11.20	-	11.60	11.20	11.20	2,000	22,400	11.200	10.67	-	11.05	10.67	10.67	2,099	10.670	-1.75%
2000-11-22	0	11.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
2000-11-21	0	11.40	11.20	-	-	-	0	0	-	10.86	10.67	-	-	-	0	-	0.00%
2000-11-20	0	11.40	11.20	11.70	-	-	0	0	-	10.86	10.67	11.15	-	-	0	-	0.00%
2000-11-17	0	11.40	-	11.60	-	-	0	0	-	10.86	-	11.05	-	-	0	-	0.00%
2000-11-16	0	11.40	-	11.60	-	-	756	8,316	11.000	10.86	-	11.05	-	-	794	10.480	0.00%
2000-11-15	0	11.40	-	-	11.40	11.40	4,000	45,600	11.400	10.86	-	-	10.86	10.86	4,199	10.861	0.00%
2000-11-14	0	11.40	-	-	11.40	11.40	4,000	45,600	11.400	10.86	-	-	10.86	10.86	4,199	10.861	-0.18%
2000-11-13	0	11.42	11.40	-	-	-	0	0	-	10.88	10.86	-	-	-	0	-	0.00%
2000-11-10	0	11.50	11.30	-	11.50	11.50	4,000	46,000	11.500	10.88	10.69	-	10.88	10.88	4,228	10.880	0.00%
2000-11-09	0	11.50	11.50	-	-	-	0	0	-	10.88	10.88	-	-	-	0	-	0.00%
2000-11-08	0	11.50	11.50	-	-	-	0	0	-	10.88	10.88	-	-	-	0	-	0.00%
2000-11-07	0	11.50	11.50	-	-	-	0	0	-	10.88	10.88	-	-	-	0	-	0.00%
2000-11-06	0	11.50	11.50	-	-	-	0	0	-	10.88	10.88	-	-	-	0	-	0.88%
2000-11-03	0	11.40	11.20	-	11.40	11.60	6,000	69,000	11.500	10.79	10.60	-	10.79	10.97	6,342	10.880	1.79%
2000-11-02	0	11.20	11.40	11.70	11.00	11.50	6,000	67,800	11.300	10.60	10.79	11.07	10.41	10.88	6,342	10.691	0.00%
2000-11-01	0	11.20	11.20	-	-	-	0	0	-	10.60	10.60	-	-	-	0	-	1.82%
2000-10-31	0	11.00	11.00	-	10.90	11.10	4,000	44,000	11.000	10.41	10.41	-	10.31	10.50	4,228	10.407	-2.65%
2000-10-30	0	11.30	11.10	11.50	-	-	0	0	-	10.69	10.50	10.88	-	-	0	-	0.00%
2000-10-27	0	11.30	11.00	11.80	11.30	11.30	2,000	22,600	11.300	10.69	10.41	11.16	10.69	10.69	2,114	10.691	-1.74%
2000-10-26	0	11.50	-	-	11.50	11.50	2,000	23,000	11.500	10.88	-	-	10.88	10.88	2,114	10.880	-0.86%
2000-10-25	0	11.60	-	12.20	11.60	11.60	4,000	47,200	11.800	10.97	-	11.54	10.97	10.97	4,228	11.164	-3.33%
2000-10-24	0	12.00	-	12.25	-	-	0	0	-	11.35	-	11.59	-	-	0	-	0.00%
2000-10-23	0	12.00	-	12.40	-	-	0	0	-	11.35	-	11.73	-	-	0	-	0.00%
2000-10-20	0	12.00	-	12.30	12.00	12.00	2,000	24,000	12.000	11.35	-	11.64	11.35	11.35	2,114	11.353	0.00%
2000-10-19	0	12.00	-	12.40	12.00	12.00	4,000	48,700	12.175	11.35	-	11.73	11.35	11.35	4,228	11.518	-1.64%
2000-10-18	0	12.20	-	12.60	12.20	12.50	8,000	98,900	12.363	11.54	-	11.92	11.54	11.83	8,456	11.696	-6.51%
2000-10-17	0	13.05	12.70	13.10	12.10	13.05	12,000	152,100	12.675	12.35	12.02	12.39	11.45	12.35	12,684	11.991	4.40%
2000-10-16	0	12.50	-	13.00	-	-	0	0	-	11.83	-	12.30	-	-	0	-	0.00%
2000-10-13	0	12.50	12.00	-	11.80	12.50	8,000	98,600	12.325	11.83	11.35	-	11.16	11.83	8,456	11.660	4.17%
2000-10-12	0	12.00	11.80	13.00	-	-	0	0	-	11.35	11.16	12.30	-	-	0	-	0.00%
2000-10-11	0	12.00	11.80	13.00	12.00	12.00	2,000	24,000	12.000	11.35	11.16	12.30	11.35	11.35	2,114	11.353	1.69%
2000-10-10	0	11.80	11.65	-	11.80	11.85	8,000	94,700	11.838	11.16	11.02	-	11.16	11.21	8,456	11.199	-1.67%
2000-10-09	0	12.00	11.75	12.20	11.95	12.00	6,000	71,800	11.967	11.35	11.12	11.54	11.31	11.35	6,342	11.321	0.42%
2000-10-05	0	11.95	11.00	11.95	11.80	12.00	6,000	71,500	11.917	11.31	10.41	11.31	11.16	11.35	6,342	11.274	8.64%
2000-10-04	0	11.00	10.20	12.00	11.00	11.00	4,000	44,000	11.000	10.41	9.650	11.35	10.41	10.41	4,228	10.407	7.84%
2000-10-03	0	10.20	10.20	-	-	-	0	0	-	9.650	9.650	-	-	-	0	-	0.00%
2000-09-29	0	10.20	10.00	11.00	-	-	0	0	-	9.650	9.461	10.41	-	-	0	-	0.00%
2000-09-28	0	10.20	10.20	-	10.20	10.20	2,000	20,400	10.200	9.650	9.650	-	9.650	9.650	2,114	9.6499	0.00%
2000-09-27	0	10.20	10.20	-	-	-	0	0	-	9.650	9.650	-	-	-	0	-	3.03%
2000-09-26	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-25	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-22	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-21	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-20	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-19	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-18	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-15	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-14	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-12	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-11	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-08	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-07	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-06	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-05	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-04	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-09-01	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-31	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-30	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-29	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-28	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-25	0	9.900	-	-	9.900	9.900	2,000	19,800	9.9000	9.366	-	-	9.366	9.366	2,114	9.3661	0.00%
2000-08-24	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-23	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-22	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-21	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-18	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-17	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-16	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-15	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-14	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-11	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-10	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-09	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-08	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-07	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-04	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-03	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-02	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-08-01	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-31	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-28	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-27	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-26	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-25	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-24	0	9.900	-	9.900	-	-	0	0	-	9.366	-	9.366	-	-	0	-	0.00%
2000-07-21	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-20	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-19	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-18	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-17	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-14	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-13	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-12	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-11	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-10	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-07	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-06	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-05	0	9.900	-	-	9.900	9.900	2,000	19,800	9.9000	9.366	-	-	9.366	9.366	2,114	9.3661	0.00%
2000-07-04	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-07-03	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-30	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-29	0	9.900	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	-0.00%
2000-06-28	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-27	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-26	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-23	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-22	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-21	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-20	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-19	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-16	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-15	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-14	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-13	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-12	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-09	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-08	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-07	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-05	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-06-02	0	10.10	-	-	10.10	10.10	2,000	20,200	10.100	9.366	-	-	9.366	9.366	2,157	9.3661	0.00%
2000-06-01	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-31	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-30	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-29	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-26	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-25	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-24	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-23	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-22	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-19	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-18	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-17	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-16	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-15	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-12	0	10.10	-	-	-	-	0	0	-	9.366	-	-	-	-	0	-	0.00%
2000-05-10	0	10.10	-	-	10.10	10.10	2,000	20,200	10.100	9.366	-	-	9.366	9.366	2,157	9.3661	-1.94%
2000-05-09	0	10.30	-	-	10.30	10.30	2,000	20,600	10.300	9.552	-	-	9.552	9.552	2,157	9.5516	-1.90%
2000-05-08	0	10.50	-	-	-	-	0	0	-	9.737	-	-	-	-	0	-	0.00%
2000-05-05	0	10.50	10.50	-	-	-	0	0	-	9.737	9.737	-	-	-	0	-	7.14%
2000-05-04	0	9.800	9.800	-	-	-	0	0	-	9.088	9.088	-	-	-	0	-	0.00%
2000-05-03	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-05-02	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-28	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-27	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-26	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-25	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-20	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-19	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-18	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-17	0	9.800	-	-	-	-	1,400	13,720	9.8000	9.088	-	-	-	-	1,510	9.0879	0.00%
2000-04-14	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-13	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-12	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-11	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-10	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-07	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-06	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-05	0	9.800	-	-	-	-	0	0	-	9.088	-	-	-	-	0	-	0.00%
2000-04-03	0	9.800	-	-	9.800	9.800	2,400	23,560	9.8167	9.088	-	-	9.088	9.088	2,588	9.1033	-4.85%
2000-03-31	0	10.30	-	10.50	10.30	10.30	2,000	20,600	10.300	9.552	-	9.737	9.552	9.552	2,157	9.5516	-6.36%
2000-03-30	0	11.00	-	11.00	-	-	0	0	-	10.20	-	10.20	-	-	0	-	-4.35%
2000-03-29	0	11.50	-	11.50	-	-	0	0	-	10.66	-	10.66	-	-	0	-	-4.17%
2000-03-28	0	12.00	-	12.00	-	-	0	0	-	11.13	-	11.13	-	-	0	-	-4.00%
2000-03-27	0	12.50	-	12.50	-	-	0	0	-	11.59	-	11.59	-	-	0	-	-3.85%
2000-03-24	0	13.00	-	13.00	-	-	0	0	-	12.06	-	12.06	-	-	0	-	0.00%
2000-03-23	0	13.00	-	-	-	-	0	0	-	12.06	-	-	-	-	0	-	0.00%
2000-03-22	0	13.00	-	-	13.00	13.00	2,000	26,000	13.000	12.06	-	-	12.06	12.06	2,157	12.055	4.00%
2000-03-21	0	12.50	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2000-03-20	0	12.50	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2000-03-17	0	12.50	-	-	-	-	0	0	-	11.59	-	-	-	-	0	-	0.00%
2000-03-16	0	12.50	-	12.50	-	-	0	0	-	11.59	-	11.59	-	-	0	-	-10.71%
2000-03-15	0	14.00	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2000-03-14	0	14.00	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2000-03-13	0	14.00	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2000-03-10	0	14.00	-	14.00	-	-	0	0	-	12.98	-	12.98	-	-	0	-	-3.45%
2000-03-09	0	14.50	-	14.50	-	-	0	0	-	13.45	-	13.45	-	-	0	-	-3.33%
2000-03-08	0	15.00	-	15.00	-	-	0	0	-	13.91	-	13.91	-	-	0	-	-3.23%
2000-03-07	0	15.50	-	15.50	-	-	0	0	-	14.37	-	14.37	-	-	0	-	-2.52%
2000-03-06	0	15.90	-	15.90	-	-	0	0	-	14.74	-	14.74	-	-	0	-	-3.64%
2000-03-03	0	16.50	-	16.70	-	-	0	0	-	15.30	-	15.49	-	-	0	-	0.00%
2000-03-02	0	16.50	-	16.50	-	-	0	0	-	15.30	-	15.30	-	-	0	-	-1.79%
2000-03-01	0	16.80	-	16.80	-	-	0	0	-	15.58	-	15.58	-	-	0	-	-4.00%
2000-02-29	0	17.50	-	17.50	-	-	0	0	-	16.23	-	16.23	-	-	0	-	-2.78%
2000-02-28	0	18.00	-	18.00	-	-	0	0	-	16.69	-	16.69	-	-	0	-	0.00%
2000-02-25	0	18.00	-	18.20	-	-	0	0	-	16.69	-	16.88	-	-	0	-	0.00%
2000-02-24	0	18.00	-	18.20	-	-	0	0	-	16.69	-	16.88	-	-	0	-	0.00%
2000-02-23	0	18.00	-	18.20	-	-	0	0	-	16.69	-	16.88	-	-	0	-	0.00%
2000-02-22	0	18.00	-	18.00	-	-	0	0	-	16.69	-	16.69	-	-	0	-	0.00%
2000-02-21	0	18.00	-	18.20	-	-	0	0	-	16.69	-	16.88	-	-	0	-	0.00%
2000-02-18	0	18.00	-	18.20	-	-	0	0	-	16.69	-	16.88	-	-	0	-	0.00%
2000-02-17	0	18.00	-	18.00	-	-	0	0	-	16.69	-	16.69	-	-	0	-	0.00%
2000-02-16	0	18.00	-	18.00	-	-	0	0	-	16.69	-	16.69	-	-	0	-	0.00%
2000-02-15	0	18.00	-	18.20	-	-	0	0	-	16.69	-	16.88	-	-	0	-	0.00%
2000-02-14	0	18.00	-	18.00	-	-	0	0	-	16.69	-	16.69	-	-	0	-	-5.26%
2000-02-11	0	19.00	-	19.20	19.00	19.00	2,000	38,000	19.000	17.62	-	17.80	17.62	17.62	2,157	17.619	0.00%
2000-02-10	0	19.00	-	20.40	15.80	20.75	42,000	787,300	18.745	17.62	-	18.92	14.65	19.24	45,291	17.383	15.85%
2000-02-09	0	16.40	13.00	16.40	12.90	18.20	22,000	359,400	16.336	15.21	12.06	15.21	11.96	16.88	23,724	15.149	36.67%
2000-02-08	0	12.00	11.95	-	11.90	12.50	6,000	72,800	12.133	11.13	11.08	-	11.04	11.59	6,470	11.252	20.00%
2000-02-03	0	10.00	10.00	-	-	-	0	0	-	9.273	9.273	-	-	-	0	-	53.85%
2000-02-02	0	6.500	6.500	-	-	-	0	0	-	6.028	6.028	-	-	-	0	-	4.84%
2000-02-01	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-31	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-28	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-27	0	6.200	6.000	-	-	-	0	0	-	5.749	5.564	-	-	-	0	-	0.00%
2000-01-26	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-25	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-24	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-21	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-20	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-19	0	6.200	6.200	-	-	-	0	0	-	5.749	5.749	-	-	-	0	-	0.00%
2000-01-18	0	6.200	6.200	-	-	-	0	0	-	5.749	5.749	-	-	-	0	-	0.00%
2000-01-17	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-14	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-13	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-12	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-11	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-10	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-07	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-06	0	6.200	-	-	-	-	0	0	-	5.749	-	-	-	-	0	-	0.00%
2000-01-05	0	6.200	-	6.600	6.200	6.200	4,000	24,800	6.2000	5.749	-	6.120	5.749	5.749	4,313	5.7495	-3.13%
2000-01-04	0	6.400	-	-	-	-	0	0	-	5.935	-	-	-	-	0	-	0.00%
2000-01-03	0	6.400	-	-	-	-	0	0	-	5.935	-	-	-	-	0	-	0.00%
1999-12-30	0	6.400	-	-	-	-	0	0	-	5.935	-	-	-	-	0	-	0.00%
1999-12-29	0	6.400	-	-	-	-	0	0	-	5.935	-	-	-	-	0	-	0.00%
1999-12-28	0	6.400	-	-	-	-	0	0	-	5.935	-	-	-	-	0	-	0.00%
1999-12-24	0	6.400	-	-	-	-	0	0	-	5.935	-	-	-	-	0	-	0.00%
1999-12-23	0	6.400	6.300	-	-	-	0	0	-	5.935	5.842	-	-	-	0	-	0.00%
1999-12-22	0	6.400	-	-	-	-	0	0	-	5.935	-	-	-	-	0	-	0.00%
1999-12-21	0	6.400	6.300	-	6.400	6.400	4,000	25,600	6.4000	5.935	5.842	-	5.935	5.935	4,313	5.9349	1.59%
1999-12-20	0	6.300	6.300	-	-	-	0	0	-	5.842	5.842	-	-	-	0	-	0.00%
1999-12-17	0	6.300	6.300	-	6.300	6.300	2,000	12,600	6.3000	5.842	5.842	-	5.842	5.842	2,157	5.8422	-1.56%
1999-12-16	0	6.400	6.200	-	-	-	0	0	-	5.935	5.749	-	-	-	0	-	0.00%
1999-12-15	0	6.400	-	-	-	-	0	0	-	5.935	-	-	-	-	0	-	0.00%
1999-12-14	0	6.400	-	6.500	6.400	6.400	4,000	25,600	6.4000	5.935	-	6.028	5.935	5.935	4,313	5.9349	1.59%
1999-12-13	0	6.300	6.300	-	-	-	0	0	-	5.842	5.842	-	-	-	0	-	0.00%
1999-12-10	0	6.300	6.300	-	-	-	0	0	-	5.842	5.842	-	-	-	0	-	1.61%
1999-12-09	0	6.200	6.200	-	-	-	0	0	-	5.749	5.749	-	-	-	0	-	0.00%
1999-12-08	0	6.200	6.200	-	6.200	6.200	4,000	24,800	6.2000	5.749	5.749	-	5.749	5.749	4,313	5.7495	-3.13%
1999-12-07	0	6.400	6.200	6.600	6.300	6.400	6,000	38,000	6.3333	5.935	5.749	6.120	5.842	5.935	6,470	5.8731	3.23%
1999-12-06	0	6.200	6.200	-	-	-	0	0	-	5.749	5.749	-	-	-	0	-	2.99%
1999-12-03	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-12-02	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-12-01	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-30	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-29	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-26	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-25	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-24	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-23	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-22	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-19	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-18	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-17	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-16	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-15	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-12	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-11	0	6.020	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-10	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-09	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-08	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-05	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-04	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-03	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-02	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-11-01	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-10-29	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-10-28	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-10-27	0	6.100	6.100	-	6.100	6.100	2,000	12,200	6.1000	5.583	5.583	-	5.583	5.583	2,185	5.5826	0.00%
1999-10-26	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-10-25	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-10-22	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-10-21	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-10-20	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-10-19	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-10-15	0	6.100	-	-	-	-	0	0	-	5.583	-	-	-	-	0	-	0.00%
1999-10-14	0	6.100	6.100	-	-	-	0	0	-	5.583	5.583	-	-	-	0	-	0.00%
1999-10-13	0	6.100	6.000	-	-	-	0	0	-	5.583	5.491	-	-	-	0	-	0.00%
1999-10-12	0	6.100	6.000	-	-	-	0	0	-	5.583	5.491	-	-	-	0	-	0.00%
1999-10-11	0	6.100	6.000	-	-	-	0	0	-	5.583	5.491	-	-	-	0	-	0.00%
1999-10-08	0	6.100	6.000	-	-	-	0	0	-	5.583	5.491	-	-	-	0	-	0.00%
1999-10-07	0	6.100	6.100	-	-	-	0	0	-	5.583	5.583	-	-	-	0	-	1.67%
1999-10-06	0	6.000	-	-	-	-	0	0	-	5.491	-	-	-	-	0	-	0.00%
1999-10-05	0	6.000	6.000	-	6.000	6.000	2,000	12,000	6.0000	5.491	5.491	-	5.491	5.491	2,185	5.4910	-1.64%
1999-10-04	0	6.100	6.000	-	-	-	0	0	-	5.583	5.491	-	-	-	0	-	0.00%
1999-09-30	0	6.100	6.000	-	-	-	0	0	-	5.583	5.491	-	-	-	0	-	0.00%
1999-09-29	0	6.100	6.000	6.300	-	-	0	0	-	5.583	5.491	5.766	-	-	0	-	0.00%
1999-09-28	0	6.100	6.000	6.450	6.000	6.100	4,000	24,200	6.0500	5.583	5.491	5.903	5.491	5.583	4,371	5.5368	-1.61%
1999-09-27	0	6.200	6.000	-	-	-	0	0	-	5.674	5.491	-	-	-	0	-	0.00%
1999-09-24	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-23	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-22	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-21	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-20	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-17	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-15	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-14	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-13	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-10	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-09	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-08	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-07	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-06	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-03	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-02	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-09-01	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-31	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-30	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-27	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-26	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-25	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-24	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-23	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-20	0	6.200	6.000	-	-	-	0	0	-	5.674	5.491	-	-	-	0	-	0.00%
1999-08-19	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-18	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-17	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-16	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-13	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-12	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-11	0	6.200	-	-	-	-	200	1,240	6.2000	5.674	-	-	-	-	219	5.6741	0.00%
1999-08-10	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-09	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-06	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-05	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-04	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-03	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-08-02	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-07-30	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-07-29	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-07-28	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-07-27	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-07-26	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-07-23	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-07-22	0	6.200	-	-	-	-	0	0	-	5.674	-	-	-	-	0	-	0.00%
1999-07-21	0	6.200	6.200	-	-	-	0	0	-	5.674	5.674	-	-	-	0	-	0.00%
1999-07-20	0	6.200	6.200	-	-	-	0	0	-	5.674	5.674	-	-	-	0	-	0.00%
1999-07-19	0	6.200	6.200	-	-	-	0	0	-	5.674	5.674	-	-	-	0	-	0.00%
1999-07-16	0	6.200	6.200	-	-	-	0	0	-	5.674	5.674	-	-	-	0	-	0.00%
1999-07-15	0	6.200	6.200	-	-	-	0	0	-	5.674	5.674	-	-	-	0	-	0.00%
1999-07-14	0	6.200	6.200	-	-	-	0	0	-	5.674	5.674	-	-	-	0	-	1.64%
1999-07-13	0	6.100	6.100	-	-	-	0	0	-	5.583	5.583	-	-	-	0	-	1.67%
1999-07-12	0	6.000	6.000	-	-	-	0	0	-	5.491	5.491	-	-	-	0	-	0.00%
1999-07-09	0	6.000	6.000	-	-	-	0	0	-	5.491	5.491	-	-	-	0	-	0.00%
1999-07-08	0	6.000	6.000	-	-	-	0	0	-	5.491	5.491	-	-	-	0	-	0.00%
1999-07-07	0	6.000	6.000	-	-	-	0	0	-	5.491	5.491	-	-	-	0	-	0.00%
1999-07-06	0	6.000	-	-	-	-	0	0	-	5.491	-	-	-	-	0	-	0.00%
1999-07-05	0	6.000	6.000	-	-	-	0	0	-	5.491	5.491	-	-	-	0	-	0.00%
1999-07-02	0	6.000	-	-	-	-	0	0	-	5.491	-	-	-	-	0	-	0.00%
1999-06-30	0	6.000	-	-	-	-	0	0	-	5.491	-	-	-	-	0	-	-0.00%
1999-06-29	0	6.300	-	-	-	-	0	0	-	5.491	-	-	-	-	0	-	0.00%
1999-06-28	0	6.300	6.300	-	-	-	0	0	-	5.491	5.491	-	-	-	0	-	0.00%
1999-06-25	0	6.300	6.300	-	-	-	0	0	-	5.491	5.491	-	-	-	0	-	1.61%
1999-06-24	0	6.200	6.200	-	-	-	0	0	-	5.404	5.404	-	-	-	0	-	0.00%
1999-06-23	0	6.200	6.100	-	-	-	0	0	-	5.404	5.317	-	-	-	0	-	0.00%
1999-06-22	0	6.200	6.100	6.400	6.200	6.400	12,000	75,800	6.3167	5.404	5.317	5.578	5.404	5.578	13,768	5.5056	-3.13%
1999-06-21	0	6.400	6.100	6.400	6.400	6.600	12,000	78,000	6.5000	5.578	5.317	5.578	5.578	5.753	13,768	5.6654	-5.88%
1999-06-17	0	6.800	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.00%
1999-06-16	0	6.800	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.00%
1999-06-15	0	6.800	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.00%
1999-06-14	0	6.800	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.00%
1999-06-11	0	6.800	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.00%
1999-06-10	0	6.800	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.00%
1999-06-09	0	6.800	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.00%
1999-06-08	0	6.800	-	-	-	-	40,000	272,000	6.8000	5.927	-	-	-	-	45,893	5.9268	0.00%
1999-06-07	0	6.800	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.00%
1999-06-04	0	6.800	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.00%
1999-06-03	0	6.800	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.00%
1999-06-02	0	6.800	-	6.800	-	-	0	0	-	5.927	-	5.927	-	-	0	-	0.00%
1999-06-01	0	6.800	-	6.800	-	-	0	0	-	5.927	-	5.927	-	-	0	-	0.00%
1999-05-31	0	6.800	-	6.800	-	-	0	0	-	5.927	-	5.927	-	-	0	-	0.00%
1999-05-28	0	6.800	-	7.000	-	-	0	0	-	5.927	-	6.101	-	-	0	-	0.00%
1999-05-27	0	6.800	-	-	-	-	0	0	-	5.927	-	-	-	-	0	-	0.00%
1999-05-26	0	6.800	-	7.000	6.800	6.800	4,000	27,200	6.8000	5.927	-	6.101	5.927	5.927	4,589	5.9268	-2.86%
1999-05-25	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-24	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-21	0	7.000	-	7.000	-	-	0	0	-	6.101	-	6.101	-	-	0	-	0.00%
1999-05-20	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-19	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-18	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-17	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-14	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-13	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-12	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-11	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-10	0	7.000	-	7.000	-	-	0	0	-	6.101	-	6.101	-	-	0	-	0.00%
1999-05-07	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-06	0	7.000	-	7.000	-	-	0	0	-	6.101	-	6.101	-	-	0	-	0.00%
1999-05-05	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-04	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-05-03	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-04-30	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-04-29	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-04-28	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-04-27	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-04-26	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-04-23	0	7.000	-	7.600	-	-	0	0	-	6.101	-	6.624	-	-	0	-	0.00%
1999-04-22	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-04-21	0	7.000	-	7.000	-	-	0	0	-	6.101	-	6.101	-	-	0	-	0.00%
1999-04-20	0	7.000	-	7.000	-	-	0	0	-	6.101	-	6.101	-	-	0	-	0.00%
1999-04-19	0	7.000	-	7.000	-	-	0	0	-	6.101	-	6.101	-	-	0	-	0.00%
1999-04-16	0	7.000	-	-	-	-	0	0	-	6.101	-	-	-	-	0	-	0.00%
1999-04-15	0	7.000	-	7.000	-	-	0	0	-	6.101	-	6.101	-	-	0	-	0.00%
1999-04-14	0	7.000	-	7.000	-	-	0	0	-	6.101	-	6.101	-	-	0	-	0.00%
1999-04-13	0	7.000	-	7.000	-	-	0	0	-	6.101	-	6.101	-	-	0	-	0.00%
1999-04-12	0	7.000	-	7.000	-	-	0	0	-	6.101	-	6.101	-	-	0	-	0.00%
1999-04-09	0	7.000	-	7.000	-	-	0	0	-	6.101	-	6.101	-	-	0	-	-3.45%
1999-04-08	0	7.250	-	7.250	-	-	0	0	-	6.319	-	6.319	-	-	0	-	0.00%
1999-04-07	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-04-01	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-31	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-30	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-29	0	7.250	-	7.450	-	-	0	0	-	6.319	-	6.493	-	-	0	-	0.00%
1999-03-26	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-25	0	7.250	-	7.450	-	-	0	0	-	6.319	-	6.493	-	-	0	-	0.00%
1999-03-24	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-23	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-22	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-19	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-18	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-17	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-16	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-15	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-12	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-11	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-10	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-09	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-08	0	7.250	-	-	-	-	2,000	14,400	7.2000	6.319	-	-	-	-	2,295	6.2755	0.00%
1999-03-05	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-04	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-03	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-02	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-03-01	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-26	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-25	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-24	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-23	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-22	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-19	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-15	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-12	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-11	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-10	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-09	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-08	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-05	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-04	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-03	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-02	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-02-01	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-01-29	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-01-28	0	7.250	-	7.350	-	-	0	0	-	6.319	-	6.406	-	-	0	-	0.00%
1999-01-27	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-01-26	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-01-25	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-01-22	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-01-21	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-01-20	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-01-19	0	7.250	-	-	-	-	0	0	-	6.319	-	-	-	-	0	-	0.00%
1999-01-18	0	7.250	-	-	7.250	7.250	2,000	14,500	7.2500	6.319	-	-	6.319	6.319	2,295	6.3191	-1.36%
1999-01-15	0	7.350	-	-	-	-	0	0	-	6.406	-	-	-	-	0	-	0.00%
1999-01-14	0	7.350	-	-	-	-	0	0	-	6.406	-	-	-	-	0	-	0.00%
1999-01-13	0	7.350	-	7.600	-	-	0	0	-	6.406	-	6.624	-	-	0	-	0.00%
1999-01-12	0	7.350	-	7.350	-	-	0	0	-	6.406	-	6.406	-	-	0	-	-0.68%
1999-01-11	0	7.400	-	7.400	-	-	0	0	-	6.450	-	6.450	-	-	0	-	0.00%
1999-01-08	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1999-01-07	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1999-01-06	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1999-01-05	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1999-01-04	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-31	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-30	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-29	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-28	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-24	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-23	0	7.400	-	7.500	-	-	0	0	-	6.450	-	6.537	-	-	0	-	0.00%
1998-12-22	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-21	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-18	0	7.400	-	7.600	-	-	1,540	11,396	7.4000	6.450	-	6.624	-	-	1,767	6.4498	0.00%
1998-12-17	0	7.400	-	-	-	-	0	0	-	6.450	-	-	-	-	0	-	0.00%
1998-12-16	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-15	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-14	0	7.400	-	7.500	-	-	0	0	-	6.450	-	6.537	-	-	0	-	0.00%
1998-12-11	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-10	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-09	0	7.400	-	7.600	-	-	0	0	-	6.450	-	6.624	-	-	0	-	0.00%
1998-12-08	0	7.400	-	7.500	-	-	0	0	-	6.450	-	6.537	-	-	0	-	0.00%
1998-12-07	0	7.400	-	7.500	-	-	0	0	-	6.450	-	6.537	-	-	0	-	0.00%
1998-12-04	0	7.400	-	7.500	-	-	0	0	-	6.450	-	6.537	-	-	0	-	0.00%
1998-12-03	0	7.400	-	7.400	-	-	0	0	-	6.450	-	6.450	-	-	0	-	-1.33%
1998-12-02	0	7.500	-	7.500	-	-	0	0	-	6.537	-	6.537	-	-	0	-	0.00%
1998-12-01	0	7.500	-	7.500	-	-	0	0	-	6.537	-	6.537	-	-	0	-	0.00%
1998-11-30	0	7.500	-	7.500	-	-	0	0	-	6.537	-	6.537	-	-	0	-	0.00%
1998-11-27	0	7.500	-	7.700	-	-	0	0	-	6.537	-	6.711	-	-	0	-	0.00%
1998-11-26	0	7.500	-	7.700	-	-	0	0	-	6.537	-	6.711	-	-	0	-	0.00%
1998-11-25	0	7.500	-	7.700	-	-	0	0	-	6.537	-	6.711	-	-	0	-	0.00%
1998-11-24	0	7.500	-	7.700	-	-	0	0	-	6.537	-	6.711	-	-	0	-	0.00%
1998-11-23	0	7.500	-	7.700	-	-	0	0	-	6.537	-	6.711	-	-	0	-	0.00%
1998-11-20	0	7.500	-	7.700	-	-	0	0	-	6.537	-	6.711	-	-	0	-	0.00%
1998-11-19	0	7.500	7.300	7.700	7.500	7.500	6,000	45,000	7.5000	6.537	6.363	6.711	6.537	6.537	6,884	6.5370	0.00%
1998-11-18	0	7.500	-	7.700	-	-	0	0	-	6.537	-	6.711	-	-	0	-	0.00%
1998-11-17	0	7.500	-	-	-	-	0	0	-	6.537	-	-	-	-	0	-	0.00%
1998-11-16	0	7.500	-	-	-	-	0	0	-	6.537	-	-	-	-	0	-	1.63%
1998-11-13	0	7.500	7.300	7.700	7.500	7.500	4,000	30,000	7.5000	6.432	6.261	6.604	6.432	6.432	4,664	6.4324	4.17%
1998-11-12	0	7.200	7.200	7.500	-	-	0	0	-	6.175	6.175	6.432	-	-	0	-	2.86%
1998-11-11	0	7.000	7.000	7.400	7.000	7.000	2,000	14,000	7.0000	6.004	6.004	6.347	6.004	6.004	2,332	6.0035	9.37%
1998-11-10	0	6.400	6.200	-	-	-	6,000	38,400	6.4000	5.489	5.317	-	-	-	6,996	5.4889	0.00%
1998-11-09	0	6.400	6.400	6.800	6.400	6.400	2,000	12,800	6.4000	5.489	5.489	5.832	5.489	5.489	2,332	5.4889	3.23%
1998-11-06	0	6.200	6.200	7.000	6.200	6.200	2,000	12,400	6.2000	5.317	5.317	6.004	5.317	5.317	2,332	5.3174	3.33%
1998-11-05	0	6.000	6.000	-	5.500	6.000	8,000	47,000	5.8750	5.146	5.146	-	4.717	5.146	9,328	5.0387	11.11%
1998-11-04	0	5.400	5.400	-	-	-	0	0	-	4.631	4.631	-	-	-	0	-	5.88%
1998-11-03	0	5.100	5.100	-	-	-	0	0	-	4.374	4.374	-	-	-	0	-	2.00%
1998-11-02	0	5.000	5.000	-	-	-	0	0	-	4.288	4.288	-	-	-	0	-	2.04%
1998-10-30	0	4.900	-	-	-	-	0	0	-	4.202	-	-	-	-	0	-	0.00%
1998-10-29	0	4.900	-	5.000	-	-	0	0	-	4.202	-	4.288	-	-	0	-	0.00%
1998-10-27	0	4.900	-	-	4.900	4.900	2,000	9,800	4.9000	4.202	-	-	4.202	4.202	2,332	4.2025	2.08%
1998-10-26	0	4.800	4.700	-	-	-	0	0	-	4.117	4.031	-	-	-	0	-	0.00%
1998-10-23	0	4.800	4.700	-	-	-	0	0	-	4.117	4.031	-	-	-	0	-	0.00%
1998-10-22	0	4.800	4.700	-	-	-	0	0	-	4.117	4.031	-	-	-	0	-	0.00%
1998-10-21	0	4.800	4.800	-	-	-	0	0	-	4.117	4.117	-	-	-	0	-	2.13%
1998-10-20	0	4.700	4.600	-	-	-	0	0	-	4.031	3.945	-	-	-	0	-	0.00%
1998-10-19	0	4.700	4.700	-	-	-	0	0	-	4.031	4.031	-	-	-	0	-	6.82%
1998-10-16	0	4.400	-	-	-	-	10,000	44,000	4.4000	3.774	-	-	-	-	11,660	3.7737	0.00%
1998-10-15	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-10-14	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-10-13	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-10-12	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-10-09	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-10-08	0	4.400	-	4.600	-	-	0	0	-	3.774	-	3.945	-	-	0	-	0.00%
1998-10-07	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-10-05	0	4.400	3.850	4.400	4.400	4.400	2,000	8,800	4.4000	3.774	3.302	3.774	3.774	3.774	2,332	3.7737	11.39%
1998-09-30	0	3.950	-	-	-	-	0	0	-	3.388	-	-	-	-	0	-	0.00%
1998-09-29	0	3.950	3.750	-	-	-	0	0	-	3.388	3.216	-	-	-	0	-	0.00%
1998-09-28	0	3.950	3.600	-	-	-	0	0	-	3.388	3.088	-	-	-	0	-	0.00%
1998-09-25	0	3.950	-	-	-	-	0	0	-	3.388	-	-	-	-	0	-	0.00%
1998-09-24	0	3.950	-	-	-	-	0	0	-	3.388	-	-	-	-	0	-	0.00%
1998-09-23	0	3.950	3.600	-	-	-	0	0	-	3.388	3.088	-	-	-	0	-	0.00%
1998-09-22	0	3.950	3.400	3.950	4.000	4.000	2,000	8,000	4.0000	3.388	2.916	3.388	3.431	3.431	2,332	3.4306	9.72%
1998-09-21	0	3.600	-	-	-	-	0	0	-	3.088	-	-	-	-	0	-	0.00%
1998-09-18	0	3.600	3.400	-	-	-	0	0	-	3.088	2.916	-	-	-	0	-	0.00%
1998-09-17	0	3.600	3.400	-	3.600	3.600	4,000	14,400	3.6000	3.088	2.916	-	3.088	3.088	4,664	3.0875	-5.26%
1998-09-16	0	3.800	-	4.000	3.800	3.800	4,000	15,200	3.8000	3.259	-	3.431	3.259	3.259	4,664	3.2591	-5.00%
1998-09-15	0	4.000	-	4.500	4.000	4.000	4,000	16,000	4.0000	3.431	-	3.859	3.431	3.431	4,664	3.4306	-11.11%
1998-09-14	0	4.500	-	4.500	-	-	0	0	-	3.859	-	3.859	-	-	0	-	0.00%
1998-09-11	0	4.500	-	4.500	-	-	0	0	-	3.859	-	3.859	-	-	0	-	0.00%
1998-09-10	0	4.500	-	4.500	-	-	0	0	-	3.859	-	3.859	-	-	0	-	0.00%
1998-09-09	0	4.500	-	4.500	-	-	0	0	-	3.859	-	3.859	-	-	0	-	0.00%
1998-09-08	0	4.500	-	4.500	-	-	0	0	-	3.859	-	3.859	-	-	0	-	0.00%
1998-09-07	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-09-04	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-09-03	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-09-02	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-09-01	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-08-31	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-08-28	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-08-27	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-08-26	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-08-25	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-08-24	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-08-21	0	4.500	-	-	-	-	0	0	-	3.859	-	-	-	-	0	-	0.00%
1998-08-20	0	4.500	-	-	4.500	4.500	2,000	9,000	4.5000	3.859	-	-	3.859	3.859	2,332	3.8594	2.27%
1998-08-19	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-08-18	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-08-14	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-08-13	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-08-12	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-08-11	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-08-10	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-08-07	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-08-06	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-08-05	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-08-04	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-08-03	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-31	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-30	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-29	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-28	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-27	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-24	0	4.400	-	4.550	-	-	0	0	-	3.774	-	3.902	-	-	0	-	0.00%
1998-07-23	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-22	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-21	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-20	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-17	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-16	0	4.400	-	-	-	-	0	0	-	3.774	-	-	-	-	0	-	0.00%
1998-07-15	0	4.400	-	4.400	-	-	0	0	-	3.774	-	3.774	-	-	0	-	0.00%
1998-07-14	0	4.400	-	4.400	-	-	0	0	-	3.774	-	3.774	-	-	0	-	-2.22%
1998-07-13	0	4.500	-	4.500	-	-	0	0	-	3.859	-	3.859	-	-	0	-	-2.17%
1998-07-10	0	4.600	4.250	4.800	4.300	5.200	12,000	55,400	4.6167	3.945	3.645	4.117	3.688	4.460	13,992	3.9595	-20.69%
1998-07-09	0	5.800	-	5.400	-	-	0	0	-	4.974	-	4.631	-	-	0	-	-6.45%
1998-07-08	0	6.500	-	6.500	-	-	0	0	-	5.317	-	5.317	-	-	0	-	-12.75%
1998-07-07	0	7.450	-	7.450	-	-	0	0	-	6.095	-	6.095	-	-	0	-	-0.67%
1998-07-06	0	7.500	-	7.500	-	-	0	0	-	6.135	-	6.135	-	-	0	-	-0.66%
1998-07-03	0	7.550	-	7.550	-	-	0	0	-	6.176	-	6.176	-	-	0	-	-1.95%
1998-07-02	0	7.700	-	7.700	-	-	0	0	-	6.299	-	6.299	-	-	0	-	-1.28%
1998-06-30	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-29	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-26	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-25	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-24	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-23	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-22	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-19	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-18	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-17	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-16	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-15	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-12	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-11	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-10	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-09	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-08	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-05	0	7.800	-	8.000	-	-	0	0	-	6.381	-	6.545	-	-	0	-	0.00%
1998-06-04	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-06-03	0	7.800	-	7.800	-	-	0	0	-	6.381	-	6.381	-	-	0	-	0.00%
1998-06-02	0	7.800	-	7.800	-	-	0	0	-	6.381	-	6.381	-	-	0	-	0.00%
1998-06-01	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-05-29	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-05-28	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-05-27	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-05-26	0	7.800	-	7.800	-	-	0	0	-	6.381	-	6.381	-	-	0	-	0.00%
1998-05-25	0	7.800	-	7.800	-	-	0	0	-	6.381	-	6.381	-	-	0	-	0.00%
1998-05-22	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-05-21	0	7.800	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-05-20	0	7.800	-	7.800	-	-	0	0	-	6.381	-	6.381	-	-	0	-	0.00%
1998-05-19	0	7.800	-	7.800	-	-	0	0	-	6.381	-	6.381	-	-	0	-	-1.27%
1998-05-18	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-05-15	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-05-14	0	7.900	-	7.900	-	-	0	0	-	6.463	-	6.463	-	-	0	-	0.00%
1998-05-13	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-05-12	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-05-11	0	7.900	-	8.100	-	-	0	0	-	6.463	-	6.626	-	-	0	-	0.00%
1998-05-08	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-05-07	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-05-06	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-05-05	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-05-04	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-05-01	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-30	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-29	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-28	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-27	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-24	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-23	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-22	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-21	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-20	0	7.900	-	8.300	-	-	0	0	-	6.463	-	6.790	-	-	0	-	0.00%
1998-04-17	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-16	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-15	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-14	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-09	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-08	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-07	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-03	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-02	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-04-01	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-03-31	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-03-30	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-03-27	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-03-26	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-03-25	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-03-24	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-03-23	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-03-20	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-03-19	0	7.900	-	-	-	-	0	0	-	6.463	-	-	-	-	0	-	0.00%
1998-03-18	0	7.900	-	8.100	7.900	7.900	4,000	31,600	7.9000	6.463	-	6.626	6.463	6.463	4,890	6.4627	-2.47%
1998-03-17	0	8.100	7.900	8.100	-	-	0	0	-	6.626	6.463	6.626	-	-	0	-	0.00%
1998-03-16	0	8.100	-	-	-	-	0	0	-	6.626	-	-	-	-	0	-	0.00%
1998-03-13	0	8.100	-	-	8.100	8.100	2,000	16,200	8.1000	6.626	-	-	6.626	6.626	2,445	6.6263	0.00%
1998-03-12	0	8.100	-	-	-	-	0	0	-	6.626	-	-	-	-	0	-	0.00%
1998-03-11	0	8.100	-	-	-	-	0	0	-	6.626	-	-	-	-	0	-	0.00%
1998-03-10	0	8.100	-	-	-	-	0	0	-	6.626	-	-	-	-	0	-	0.00%
1998-03-09	0	8.100	7.900	-	-	-	1	8	8.0000	6.626	6.463	-	-	-	1	6.5445	0.00%
1998-03-06	0	8.100	8.100	-	-	-	0	0	-	6.626	6.626	-	-	-	0	-	0.00%
1998-03-05	0	8.100	8.100	-	-	-	0	0	-	6.626	6.626	-	-	-	0	-	5.19%
1998-03-04	0	7.700	7.700	-	-	-	0	0	-	6.299	6.299	-	-	-	0	-	0.00%
1998-03-03	0	7.700	7.600	7.900	7.700	7.800	8,000	62,000	7.7500	6.299	6.217	6.463	6.299	6.381	9,779	6.3400	-3.75%
1998-03-02	0	8.000	-	-	8.000	8.000	4,000	32,000	8.0000	6.545	-	-	6.545	6.545	4,890	6.5445	0.00%
1998-02-27	0	8.000	7.800	8.100	8.000	8.000	6,000	48,000	8.0000	6.545	6.381	6.626	6.545	6.545	7,334	6.5445	-1.23%
1998-02-26	0	8.100	-	-	-	-	0	0	-	6.626	-	-	-	-	0	-	0.00%
1998-02-25	0	8.100	-	8.100	-	-	0	0	-	6.626	-	6.626	-	-	0	-	-1.22%
1998-02-24	0	8.200	-	8.200	-	-	0	0	-	6.708	-	6.708	-	-	0	-	0.00%
1998-02-23	0	8.200	-	8.200	-	-	0	0	-	6.708	-	6.708	-	-	0	-	0.00%
1998-02-20	0	8.200	-	-	8.200	8.200	4,000	32,800	8.2000	6.708	-	-	6.708	6.708	4,890	6.7081	2.50%
1998-02-19	0	8.000	8.000	-	7.800	7.800	2,000	15,600	7.8000	6.545	6.545	-	6.381	6.381	2,445	6.3809	8.11%
1998-02-18	0	7.400	-	-	7.400	7.400	2,000	14,800	7.4000	6.054	-	-	6.054	6.054	2,445	6.0537	-2.63%
1998-02-17	0	7.600	-	-	-	-	0	0	-	6.217	-	-	-	-	0	-	0.00%
1998-02-16	0	7.600	-	-	-	-	0	0	-	6.217	-	-	-	-	0	-	0.00%
1998-02-13	0	7.600	7.400	-	-	-	0	0	-	6.217	6.054	-	-	-	0	-	0.00%
1998-02-12	0	7.600	-	-	-	-	0	0	-	6.217	-	-	-	-	0	-	0.00%
1998-02-11	0	7.600	-	-	-	-	0	0	-	6.217	-	-	-	-	0	-	0.00%
1998-02-10	0	7.600	-	-	-	-	0	0	-	6.217	-	-	-	-	0	-	0.00%
1998-02-09	0	7.600	-	-	-	-	0	0	-	6.217	-	-	-	-	0	-	0.00%
1998-02-06	0	7.600	-	7.700	7.600	7.600	2,000	15,200	7.6000	6.217	-	6.299	6.217	6.217	2,445	6.2173	-2.56%
1998-02-05	0	7.800	-	7.800	7.800	7.800	6,000	46,800	7.8000	6.381	-	6.381	6.381	6.381	7,334	6.3809	-2.50%
1998-02-04	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-02-03	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-02-02	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-01-27	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-01-26	0	8.000	-	8.000	-	-	2,000	16,000	8.0000	6.545	-	6.545	-	-	2,445	6.5445	0.00%
1998-01-23	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-01-22	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-01-21	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-01-20	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-01-19	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-01-16	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-01-15	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-01-14	0	8.000	-	-	-	-	0	0	-	6.545	-	-	-	-	0	-	0.00%
1998-01-13	0	8.000	-	8.000	-	-	0	0	-	6.545	-	6.545	-	-	0	-	-0.62%
1998-01-12	0	8.050	-	-	-	-	0	0	-	6.585	-	-	-	-	0	-	0.00%
1998-01-09	0	8.050	-	-	-	-	0	0	-	6.585	-	-	-	-	0	-	0.00%
1998-01-08	0	8.050	-	-	-	-	0	0	-	6.585	-	-	-	-	0	-	0.00%
1998-01-07	0	8.050	-	-	-	-	0	0	-	6.585	-	-	-	-	0	-	0.00%
1998-01-06	0	8.050	-	-	-	-	0	0	-	6.585	-	-	-	-	0	-	0.00%
1998-01-05	0	8.050	-	-	-	-	21,780	169,884	7.8000	6.585	-	-	-	-	26,624	6.3809	0.00%
1998-01-02	0	8.050	-	-	-	-	0	0	-	6.585	-	-	-	-	0	-	0.00%
1997-12-31	0	8.050	-	-	-	-	0	0	-	6.585	-	-	-	-	0	-	0.00%
1997-12-30	0	8.050	7.850	-	8.050	8.250	4,000	32,600	8.1500	6.585	6.422	-	6.585	6.749	4,890	6.6672	-4.73%
1997-12-29	0	8.450	8.250	8.650	-	-	0	0	-	6.913	6.749	7.076	-	-	0	-	0.00%
1997-12-24	0	8.450	-	-	-	-	0	0	-	6.913	-	-	-	-	0	-	0.00%
1997-12-23	0	8.450	8.250	8.600	-	-	0	0	-	6.913	6.749	7.035	-	-	0	-	0.00%
1997-12-22	0	8.450	-	8.650	-	-	0	0	-	6.913	-	7.076	-	-	0	-	0.00%
1997-12-19	0	8.450	8.250	-	-	-	0	0	-	6.913	6.749	-	-	-	0	-	0.00%
1997-12-18	0	8.450	8.400	8.950	8.450	8.650	12,000	102,700	8.5583	6.913	6.872	7.322	6.913	7.076	14,669	7.0013	-3.98%
1997-12-17	0	8.800	8.500	9.000	8.000	8.800	22,000	186,500	8.4773	7.199	6.954	7.363	6.545	7.199	26,893	6.9350	7.32%
1997-12-16	0	8.200	8.000	-	8.200	8.200	4,000	32,800	8.2000	6.708	6.545	-	6.708	6.708	4,890	6.7081	2.50%
1997-12-15	0	8.000	8.000	8.350	8.000	8.200	6,000	48,400	8.0667	6.545	6.545	6.831	6.545	6.708	7,334	6.5991	-9.09%
1997-12-12	0	8.800	-	8.800	-	-	0	0	-	7.199	-	7.199	-	-	0	-	0.00%
1997-12-11	0	8.800	-	-	-	-	0	0	-	7.199	-	-	-	-	0	-	0.00%
1997-12-10	0	8.800	-	8.800	-	-	0	0	-	7.199	-	7.199	-	-	0	-	-2.22%
1997-12-09	0	9.000	-	-	-	-	0	0	-	7.363	-	-	-	-	0	-	0.00%
1997-12-08	0	9.000	-	-	-	-	0	0	-	7.363	-	-	-	-	0	-	0.00%
1997-12-05	0	9.000	-	9.000	9.000	9.000	11,000	98,700	8.9727	7.363	-	7.363	7.363	7.363	13,446	7.3403	0.00%
1997-12-04	0	9.000	-	9.000	-	-	0	0	-	7.363	-	7.363	-	-	0	-	-2.17%
1997-12-03	0	9.200	-	9.200	-	-	0	0	-	7.526	-	7.526	-	-	0	-	-2.13%
1997-12-02	0	9.400	-	9.400	-	-	0	0	-	7.690	-	7.690	-	-	0	-	-2.08%
1997-12-01	0	9.600	-	9.600	-	-	0	0	-	7.853	-	7.853	-	-	0	-	-2.04%
1997-11-28	0	9.800	-	9.800	-	-	0	0	-	8.017	-	8.017	-	-	0	-	-2.00%
1997-11-27	0	10.00	-	10.00	-	-	0	0	-	8.181	-	8.181	-	-	0	-	-1.96%
1997-11-26	0	10.20	-	10.20	-	-	0	0	-	8.344	-	8.344	-	-	0	-	-1.92%
1997-11-25	0	10.40	-	10.40	-	-	0	0	-	8.508	-	8.508	-	-	0	-	-1.89%
1997-11-24	0	10.60	-	10.60	-	-	0	0	-	8.671	-	8.671	-	-	0	-	-1.85%
1997-11-21	0	10.80	-	10.80	-	-	0	0	-	8.835	-	8.835	-	-	0	-	-3.57%
1997-11-20	0	11.20	-	11.20	-	-	0	0	-	9.162	-	9.162	-	-	0	-	-3.45%
1997-11-19	0	11.60	-	11.60	-	-	0	0	-	9.490	-	9.490	-	-	0	-	-1.69%
1997-11-18	0	11.80	-	11.80	-	-	0	0	-	9.653	-	9.653	-	-	0	-	-1.67%
1997-11-17	0	12.00	-	12.00	-	-	0	0	-	9.817	-	9.817	-	-	0	-	-2.44%
1997-11-14	0	12.30	-	12.30	-	-	0	0	-	10.06	-	10.06	-	-	0	-	-3.76%
1997-11-13	0	12.78	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.00%
1997-11-12	0	12.90	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.00%
1997-11-11	0	12.90	-	12.90	-	-	0	0	-	10.45	-	10.45	-	-	0	-	0.00%
1997-11-10	0	12.90	-	12.90	-	-	0	0	-	10.45	-	10.45	-	-	0	-	0.00%
1997-11-07	0	12.90	-	-	-	-	0	0	-	10.45	-	-	-	-	0	-	0.00%
1997-11-06	0	12.90	-	12.90	-	-	0	0	-	10.45	-	10.45	-	-	0	-	-0.77%
1997-11-05	0	13.00	-	13.20	-	-	0	0	-	10.54	-	10.70	-	-	0	-	0.00%
1997-11-04	0	13.00	-	13.00	-	-	0	0	-	10.54	-	10.54	-	-	0	-	0.00%
1997-11-03	0	13.00	-	13.00	-	-	0	0	-	10.54	-	10.54	-	-	0	-	0.00%
1997-10-31	0	13.00	-	13.00	-	-	0	0	-	10.54	-	10.54	-	-	0	-	0.00%
1997-10-30	0	13.00	-	13.00	-	-	0	0	-	10.54	-	10.54	-	-	0	-	0.00%
1997-10-29	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-10-28	0	13.00	-	13.00	-	-	0	0	-	10.54	-	10.54	-	-	0	-	-2.99%
1997-10-27	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-24	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-23	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-22	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-21	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-20	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-17	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-16	0	13.40	-	13.40	-	-	0	0	-	10.86	-	10.86	-	-	0	-	0.00%
1997-10-15	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-14	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-13	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-09	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-08	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-07	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-06	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-10-03	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-09-30	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-09-29	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-09-26	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-09-25	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-09-24	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-09-23	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-09-22	0	13.40	-	-	-	-	0	0	-	10.86	-	-	-	-	0	-	0.00%
1997-09-19	0	13.40	-	13.80	-	-	0	0	-	10.86	-	11.18	-	-	0	-	0.00%
1997-09-18	0	13.40	13.20	-	13.20	13.40	6,000	80,000	13.333	10.86	10.70	-	10.70	10.86	7,403	10.806	3.08%
1997-09-16	0	13.00	12.80	-	-	-	0	0	-	10.54	10.37	-	-	-	0	-	0.00%
1997-09-15	0	13.00	-	-	13.00	13.00	30,000	390,000	13.000	10.54	-	-	10.54	10.54	37,016	10.536	0.00%
1997-09-12	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-09-11	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-09-10	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-09-09	0	13.00	-	13.30	-	-	0	0	-	10.54	-	10.78	-	-	0	-	0.00%
1997-09-08	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-09-05	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-09-04	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-09-03	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-09-02	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-09-01	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-08-29	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-08-28	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-08-27	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-08-26	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-08-25	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-08-22	0	13.00	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	0.00%
1997-08-21	0	13.00	13.00	-	-	-	0	0	-	10.54	10.54	-	-	-	0	-	0.00%
1997-08-20	0	13.00	13.00	-	-	-	0	0	-	10.54	10.54	-	-	-	0	-	2.77%
1997-08-19	0	12.65	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1997-08-15	0	12.65	12.40	-	12.65	12.65	2,000	25,300	12.650	10.25	10.05	-	10.25	10.25	2,468	10.252	1.20%
1997-08-14	0	12.50	12.50	-	12.50	12.50	2,000	25,000	12.500	10.13	10.13	-	10.13	10.13	2,468	10.131	1.63%
1997-08-13	0	12.30	12.10	12.70	12.30	12.30	4,000	49,200	12.300	9.969	9.807	10.29	9.969	9.969	4,936	9.9686	-1.60%
1997-08-12	0	12.50	12.40	12.70	-	-	0	0	-	10.13	10.05	10.29	-	-	0	-	0.00%
1997-08-11	0	12.50	-	12.60	12.50	12.50	2,000	25,000	12.500	10.13	-	10.21	10.13	10.13	2,468	10.131	0.00%
1997-08-08	0	12.50	-	12.50	12.60	12.70	10,000	126,600	12.660	10.13	-	10.13	10.21	10.29	12,339	10.260	-2.34%
1997-08-07	0	12.80	-	-	12.80	12.80	20,000	256,000	12.800	10.37	-	-	10.37	10.37	24,678	10.374	-1.54%
1997-08-06	0	13.00	-	13.20	-	-	0	0	-	10.54	-	10.70	-	-	0	-	0.00%
1997-08-05	0	13.00	12.60	13.00	-	-	0	0	-	10.54	10.21	10.54	-	-	0	-	-1.52%
1997-08-04	0	13.20	-	13.40	-	-	0	0	-	10.70	-	10.86	-	-	0	-	0.00%
1997-08-01	0	13.20	-	13.40	-	-	440	5,588	12.700	10.70	-	10.86	-	-	543	10.293	0.00%
1997-07-31	0	13.20	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
1997-07-30	0	13.20	-	13.40	-	-	0	0	-	10.70	-	10.86	-	-	0	-	0.00%
1997-07-29	0	13.20	-	13.40	-	-	0	0	-	10.70	-	10.86	-	-	0	-	0.00%
1997-07-28	0	13.20	-	13.40	-	-	0	0	-	10.70	-	10.86	-	-	0	-	0.00%
1997-07-25	0	13.20	-	13.20	-	-	0	0	-	10.70	-	10.70	-	-	0	-	-1.49%
1997-07-24	0	13.40	12.80	13.40	12.60	13.40	28,000	360,000	12.857	10.86	10.37	10.86	10.21	10.86	34,549	10.420	4.69%
1997-07-23	0	12.80	-	12.80	-	-	0	0	-	10.37	-	10.37	-	-	0	-	0.00%
1997-07-22	0	12.80	-	12.80	-	-	0	0	-	10.37	-	10.37	-	-	0	-	0.00%
1997-07-21	0	12.80	-	13.00	-	-	0	0	-	10.37	-	10.54	-	-	0	-	0.00%
1997-07-18	0	12.80	-	13.00	12.80	12.80	2,000	25,600	12.800	10.37	-	10.54	10.37	10.37	2,468	10.374	0.00%
1997-07-17	0	12.80	-	13.00	12.80	12.80	4,000	51,200	12.800	10.37	-	10.54	10.37	10.37	4,936	10.374	-2.29%
1997-07-16	0	13.10	-	13.40	-	-	0	0	-	10.62	-	10.86	-	-	0	-	0.00%
1997-07-15	0	13.10	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
1997-07-14	0	13.10	-	13.30	-	-	0	0	-	10.62	-	10.78	-	-	0	-	0.00%
1997-07-11	0	13.10	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
1997-07-10	0	13.10	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
1997-07-09	0	13.10	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
1997-07-08	0	13.10	-	13.40	-	-	440	5,280	12.000	10.62	-	10.86	-	-	543	9.7255	0.00%
1997-07-07	0	13.10	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
1997-07-04	0	13.10	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
1997-07-03	0	13.10	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
1997-06-27	0	13.40	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
1997-06-26	0	13.40	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
1997-06-25	0	13.40	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.00%
1997-06-24	0	13.40	13.20	-	-	-	0	0	-	10.62	10.46	-	-	-	0	-	0.00%
1997-06-23	0	13.40	13.20	-	-	-	0	0	-	10.62	10.46	-	-	-	0	-	0.00%
1997-06-20	0	13.40	-	13.50	-	-	0	0	-	10.62	-	10.70	-	-	0	-	0.00%
1997-06-19	0	13.40	13.40	13.80	13.20	13.20	2,000	26,400	13.200	10.62	10.62	10.93	10.46	10.46	2,524	10.458	0.00%
1997-06-18	0	13.40	13.20	-	-	-	0	0	-	10.62	10.46	-	-	-	0	-	0.00%
1997-06-17	0	13.40	-	13.70	13.40	13.40	20,000	268,000	13.400	10.62	-	10.85	10.62	10.62	25,243	10.617	-2.90%
1997-06-16	0	13.80	13.60	-	-	-	0	0	-	10.93	10.78	-	-	-	0	-	0.00%
1997-06-13	0	13.80	-	-	-	-	0	0	-	10.93	-	-	-	-	0	-	0.00%
1997-06-12	0	13.80	-	-	-	-	0	0	-	10.93	-	-	-	-	0	-	0.00%
1997-06-11	0	13.80	13.60	14.00	13.80	13.80	4,000	55,200	13.800	10.93	10.78	11.09	10.93	10.93	5,049	10.934	-1.43%
1997-06-10	0	14.00	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
1997-06-06	0	14.00	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
1997-06-05	0	14.00	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
1997-06-04	0	14.00	14.00	14.40	14.00	14.00	2,000	28,000	14.000	11.09	11.09	11.41	11.09	11.09	2,524	11.092	0.00%
1997-06-03	0	14.00	13.80	-	14.00	14.00	2,000	28,000	14.000	11.09	10.93	-	11.09	11.09	2,524	11.092	0.00%
1997-06-02	0	14.00	14.00	14.20	13.80	13.80	2,000	27,600	13.800	11.09	11.09	11.25	10.93	10.93	2,524	10.934	1.45%
1997-05-30	0	13.80	-	-	-	-	0	0	-	10.93	-	-	-	-	0	-	0.00%
1997-05-29	0	13.80	13.70	-	13.80	13.80	2,000	27,600	13.800	10.93	10.85	-	10.93	10.93	2,524	10.934	0.00%
1997-05-28	0	13.80	-	-	13.80	13.85	4,000	55,300	13.825	10.93	-	-	10.93	10.97	5,049	10.954	-0.72%
1997-05-27	0	13.90	13.85	14.20	13.90	13.90	2,000	27,800	13.900	11.01	10.97	11.25	11.01	11.01	2,524	11.013	-0.71%
1997-05-26	0	14.00	13.90	-	-	-	0	0	-	11.09	11.01	-	-	-	0	-	0.00%
1997-05-23	0	14.00	13.90	14.20	-	-	0	0	-	11.09	11.01	11.25	-	-	0	-	0.00%
1997-05-22	0	14.00	13.80	14.40	14.00	14.05	10,000	140,200	14.020	11.09	10.93	11.41	11.09	11.13	12,621	11.108	-1.41%
1997-05-21	0	14.20	14.05	14.30	-	-	0	0	-	11.25	11.13	11.33	-	-	0	-	0.00%
1997-05-20	0	14.20	14.10	-	14.20	14.20	2,200	31,160	14.164	11.25	11.17	-	11.25	11.25	2,777	11.222	1.43%
1997-05-19	0	14.00	13.80	14.10	-	-	0	0	-	11.09	10.93	11.17	-	-	0	-	0.00%
1997-05-16	0	14.00	13.80	14.60	14.00	14.00	4,000	56,000	14.000	11.09	10.93	11.57	11.09	11.09	5,049	11.092	-6.04%
1997-05-15	0	14.90	-	14.90	-	-	0	0	-	11.81	-	11.81	-	-	0	-	-1.97%
1997-05-14	0	15.20	-	15.20	-	-	0	0	-	12.04	-	12.04	-	-	0	-	-2.56%
1997-05-13	0	15.60	15.00	15.60	15.20	15.60	6,000	92,400	15.400	12.36	11.88	12.36	12.04	12.36	7,573	12.202	4.00%
1997-05-12	0	15.00	14.50	15.20	14.20	15.00	8,000	116,000	14.500	11.88	11.49	12.04	11.25	11.88	10,097	11.488	5.63%
1997-05-09	0	14.20	13.80	14.40	14.00	14.20	4,000	56,400	14.100	11.25	10.93	11.41	11.09	11.25	5,049	11.172	1.43%
1997-05-08	0	14.00	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
1997-05-07	0	14.00	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
1997-05-06	0	14.00	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
1997-05-05	0	14.00	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
1997-05-02	0	14.00	-	14.00	-	-	2,000	27,800	13.900	11.09	-	11.09	-	-	2,524	11.013	0.00%
1997-05-01	0	14.00	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
1997-04-30	0	14.00	-	14.00	-	-	0	0	-	11.09	-	11.09	-	-	0	-	0.00%
1997-04-29	0	14.00	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
1997-04-28	0	14.00	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
1997-04-25	0	14.00	-	-	-	-	0	0	-	11.09	-	-	-	-	0	-	0.00%
1997-04-24	0	14.00	-	14.00	-	-	0	0	-	11.09	-	11.09	-	-	0	-	0.00%
1997-04-23	0	14.00	-	14.00	-	-	0	0	-	11.09	-	11.09	-	-	0	-	-0.71%
1997-04-22	0	14.10	-	14.20	-	-	0	0	-	11.17	-	11.25	-	-	0	-	0.00%
1997-04-21	0	14.10	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1997-04-18	0	14.10	-	14.20	-	-	0	0	-	11.17	-	11.25	-	-	0	-	0.00%
1997-04-17	0	14.10	-	14.30	-	-	0	0	-	11.17	-	11.33	-	-	0	-	0.00%
1997-04-16	0	14.10	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1997-04-15	0	14.10	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1997-04-14	0	14.10	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1997-04-11	0	14.10	-	14.50	-	-	0	0	-	11.17	-	11.49	-	-	0	-	0.00%
1997-04-10	0	14.10	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1997-04-09	0	14.10	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1997-04-08	0	14.10	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1997-04-07	0	14.10	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1997-04-04	0	14.10	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1997-04-03	0	14.10	-	14.10	-	-	0	0	-	11.17	-	11.17	-	-	0	-	0.00%
1997-04-02	0	14.10	-	14.10	-	-	0	0	-	11.17	-	11.17	-	-	0	-	0.00%
1997-04-01	0	14.10	-	14.10	-	-	0	0	-	11.17	-	11.17	-	-	0	-	0.00%
1997-03-27	0	14.10	-	14.10	-	-	0	0	-	11.17	-	11.17	-	-	0	-	-0.70%
1997-03-26	0	14.20	-	14.20	-	-	2,000	28,000	14.000	11.25	-	11.25	-	-	2,524	11.092	0.00%
1997-03-25	0	14.20	-	14.40	-	-	0	0	-	11.25	-	11.41	-	-	0	-	0.00%
1997-03-24	0	14.20	-	14.40	-	-	0	0	-	11.25	-	11.41	-	-	0	-	0.00%
1997-03-21	0	14.20	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
1997-03-20	0	14.20	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
1997-03-19	0	14.20	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
1997-03-18	0	14.20	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
1997-03-17	0	14.20	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
1997-03-14	0	14.20	-	14.20	-	-	0	0	-	11.25	-	11.25	-	-	0	-	0.00%
1997-03-13	0	14.20	-	14.20	-	-	0	0	-	11.25	-	11.25	-	-	0	-	0.00%
1997-03-12	0	14.20	-	14.20	-	-	0	0	-	11.25	-	11.25	-	-	0	-	0.00%
1997-03-11	0	14.20	-	14.20	-	-	0	0	-	11.25	-	11.25	-	-	0	-	0.00%
1997-03-10	0	14.20	-	14.40	-	-	0	0	-	11.25	-	11.41	-	-	0	-	0.00%
1997-03-07	0	14.20	-	14.20	-	-	0	0	-	11.25	-	11.25	-	-	0	-	0.00%
1997-03-06	0	14.20	-	14.40	-	-	0	0	-	11.25	-	11.41	-	-	0	-	0.00%
1997-03-05	0	14.20	-	14.40	-	-	0	0	-	11.25	-	11.41	-	-	0	-	0.00%
1997-03-04	0	14.20	-	14.20	14.20	14.20	2,000	28,400	14.200	11.25	-	11.25	11.25	11.25	2,524	11.251	1.43%
1997-03-03	0	14.00	14.00	-	-	-	0	0	-	11.09	11.09	-	-	-	0	-	0.00%
1997-02-28	0	14.00	14.00	-	-	-	0	0	-	11.09	11.09	-	-	-	0	-	2.19%
1997-02-27	0	13.70	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
1997-02-26	0	13.70	-	-	-	-	0	0	-	10.85	-	-	-	-	0	-	0.00%
1997-02-25	0	13.70	13.70	-	-	-	0	0	-	10.85	10.85	-	-	-	0	-	1.48%
1997-02-24	0	13.50	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
1997-02-21	0	13.50	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
1997-02-20	0	13.50	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
1997-02-19	0	13.50	-	13.60	-	-	0	0	-	10.70	-	10.78	-	-	0	-	0.00%
1997-02-18	0	13.50	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
1997-02-17	0	13.50	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
1997-02-14	0	13.50	-	13.60	-	-	0	0	-	10.70	-	10.78	-	-	0	-	0.00%
1997-02-13	0	13.50	-	13.60	-	-	0	0	-	10.70	-	10.78	-	-	0	-	0.00%
1997-02-12	0	13.50	-	13.60	-	-	0	0	-	10.70	-	10.78	-	-	0	-	0.00%
1997-02-11	0	13.50	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
1997-02-10	0	13.50	-	13.60	-	-	0	0	-	10.70	-	10.78	-	-	0	-	0.00%
1997-02-05	0	13.50	13.30	13.60	-	-	0	0	-	10.70	10.54	10.78	-	-	0	-	0.00%
1997-02-04	0	13.50	-	13.80	-	-	0	0	-	10.70	-	10.93	-	-	0	-	0.00%
1997-02-03	0	13.50	-	-	-	-	0	0	-	10.70	-	-	-	-	0	-	0.00%
1997-01-31	0	13.50	-	13.80	-	-	0	0	-	10.70	-	10.93	-	-	0	-	0.00%
1997-01-30	0	13.50	-	13.80	-	-	1,100	14,410	13.100	10.70	-	10.93	-	-	1,388	10.379	0.00%
1997-01-29	0	13.50	-	13.80	-	-	0	0	-	10.70	-	10.93	-	-	0	-	0.00%
1997-01-28	0	13.50	-	13.80	13.50	13.50	2,000	27,000	13.500	10.70	-	10.93	10.70	10.70	2,524	10.696	-0.74%
1997-01-27	0	13.60	-	13.80	-	-	0	0	-	10.78	-	10.93	-	-	0	-	0.00%
1997-01-24	0	13.60	13.40	13.80	-	-	0	0	-	10.78	10.62	10.93	-	-	0	-	0.00%
1997-01-23	0	13.60	13.45	14.00	-	-	0	0	-	10.78	10.66	11.09	-	-	0	-	0.00%
1997-01-22	0	13.60	13.60	14.00	13.40	13.60	4,000	54,000	13.500	10.78	10.78	11.09	10.62	10.78	5,049	10.696	-0.73%
1997-01-21	0	13.70	-	14.00	13.70	13.80	20,000	275,000	13.750	10.85	-	11.09	10.85	10.93	25,243	10.894	-1.44%
1997-01-20	0	13.90	-	14.20	13.90	13.90	10,420	144,670	13.884	11.01	-	11.25	11.01	11.01	13,151	11.000	-1.42%
1997-01-17	0	14.10	13.95	14.35	14.10	14.10	20,000	282,000	14.100	11.17	11.05	11.37	11.17	11.17	25,243	11.172	-1.74%
1997-01-16	0	14.35	14.35	14.40	14.10	14.50	56,000	801,400	14.311	11.37	11.37	11.41	11.17	11.49	70,679	11.339	2.50%
1997-01-15	0	14.00	13.90	14.00	13.95	14.05	48,000	670,300	13.965	11.09	11.01	11.09	11.05	11.13	60,582	11.064	0.72%
1997-01-14	0	13.90	13.80	14.05	13.90	13.90	2,220	30,726	13.841	11.01	10.93	11.13	11.01	11.01	2,802	10.966	-0.71%
1997-01-13	0	14.00	13.90	14.30	14.00	14.00	2,000	28,000	14.000	11.09	11.01	11.33	11.09	11.09	2,524	11.092	-0.71%
1997-01-10	0	14.10	14.00	14.50	14.10	14.10	2,000	28,200	14.100	11.17	11.09	11.49	11.17	11.17	2,524	11.172	-1.40%
1997-01-09	0	14.30	14.10	14.40	14.00	14.50	38,000	537,400	14.142	11.33	11.17	11.41	11.09	11.49	47,961	11.205	2.88%
1997-01-08	0	13.90	13.70	14.10	13.90	13.90	4,000	55,600	13.900	11.01	10.85	11.17	11.01	11.01	5,049	11.013	0.00%
1997-01-07	0	13.90	13.80	14.30	13.90	13.90	12,000	166,800	13.900	11.01	10.93	11.33	11.01	11.01	15,146	11.013	-1.42%
1997-01-06	0	14.10	14.00	14.30	-	-	0	0	-	11.17	11.09	11.33	-	-	0	-	0.00%
1997-01-03	0	14.10	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1997-01-02	0	14.10	13.90	-	-	-	0	0	-	11.17	11.01	-	-	-	0	-	0.00%
1996-12-31	0	14.10	13.90	-	14.10	14.10	2,000	28,200	14.100	11.17	11.01	-	11.17	11.17	2,524	11.172	-1.40%
1996-12-30	0	14.30	14.10	-	-	-	0	0	-	11.33	11.17	-	-	-	0	-	0.00%
1996-12-27	0	14.30	14.10	14.60	14.30	14.50	56,000	811,400	14.489	11.33	11.17	11.57	11.33	11.49	70,679	11.480	-2.72%
1996-12-24	0	14.70	-	-	-	-	0	0	-	11.65	-	-	-	-	0	-	0.00%
1996-12-23	0	14.70	-	14.80	-	-	0	0	-	11.65	-	11.73	-	-	0	-	0.00%
1996-12-20	0	14.70	-	14.70	-	-	0	0	-	11.65	-	11.65	-	-	0	-	0.00%
1996-12-19	0	14.70	-	14.80	-	-	0	0	-	11.65	-	11.73	-	-	0	-	0.00%
1996-12-18	0	14.70	-	14.80	-	-	0	0	-	11.65	-	11.73	-	-	0	-	0.00%
1996-12-17	0	14.70	-	14.80	-	-	0	0	-	11.65	-	11.73	-	-	0	-	0.00%
1996-12-16	0	14.70	-	14.70	-	-	0	0	-	11.65	-	11.65	-	-	0	-	-0.68%
1996-12-13	0	14.80	-	14.80	-	-	0	0	-	11.73	-	11.73	-	-	0	-	-1.33%
1996-12-12	0	15.00	14.20	15.00	-	-	0	0	-	11.88	11.25	11.88	-	-	0	-	0.00%
1996-12-11	0	15.00	-	15.00	15.00	15.00	2,000	30,000	15.000	11.88	-	11.88	11.88	11.88	2,524	11.885	0.00%
1996-12-10	0	15.00	14.50	15.20	14.20	15.20	20,000	296,400	14.820	11.88	11.49	12.04	11.25	12.04	25,243	11.742	5.63%
1996-12-09	0	14.20	-	14.20	-	-	0	0	-	11.25	-	11.25	-	-	0	-	0.00%
1996-12-06	0	14.20	-	-	-	-	0	0	-	11.25	-	-	-	-	0	-	0.00%
1996-12-05	0	14.20	14.00	14.30	14.20	14.20	4,000	56,800	14.200	11.25	11.09	11.33	11.25	11.25	5,049	11.251	0.71%
1996-12-04	0	14.10	13.90	14.50	14.10	14.10	2,000	28,200	14.100	11.17	11.01	11.49	11.17	11.17	2,524	11.172	-1.40%
1996-12-03	0	14.30	14.10	14.50	14.30	14.30	2,000	28,600	14.300	11.33	11.17	11.49	11.33	11.33	2,524	11.330	1.42%
1996-12-02	0	14.10	13.90	14.30	-	-	0	0	-	11.17	11.01	11.33	-	-	0	-	0.00%
1996-11-29	0	14.10	14.00	14.30	13.80	14.10	4,000	55,800	13.950	11.17	11.09	11.33	10.93	11.17	5,049	11.053	2.17%
1996-11-28	0	13.80	13.80	-	13.80	13.80	2,000	27,600	13.800	10.93	10.93	-	10.93	10.93	2,524	10.934	-2.82%
1996-11-27	0	14.20	13.80	14.90	-	-	0	0	-	11.25	10.93	11.81	-	-	0	-	0.00%
1996-11-26	0	14.20	14.40	-	13.40	13.80	4,000	54,400	13.600	11.25	11.41	-	10.62	10.93	5,049	10.775	3.65%
1996-11-25	0	13.70	-	-	13.70	13.70	4,000	55,000	13.750	10.85	-	-	10.85	10.85	5,049	10.894	-1.44%
1996-11-22	0	13.90	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	0.00%
1996-11-21	0	13.90	-	-	-	-	0	0	-	11.01	-	-	-	-	0	-	0.00%
1996-11-20	0	13.90	-	13.90	-	-	0	0	-	11.01	-	11.01	-	-	0	-	0.00%
1996-11-19	0	13.90	-	14.30	13.90	13.90	4,000	55,200	13.800	11.01	-	11.33	11.01	11.01	5,049	10.934	-1.42%
1996-11-18	0	14.10	-	14.50	14.10	14.10	2,000	28,200	14.100	11.17	-	11.49	11.17	11.17	2,524	11.172	-1.95%
1996-11-15	0	14.38	-	14.50	-	-	0	0	-	11.39	-	11.49	-	-	0	-	0.00%
1996-11-14	0	14.38	-	14.50	-	-	0	0	-	11.39	-	11.49	-	-	0	-	0.00%
1996-11-13	0	14.38	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
1996-11-12	0	14.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
1996-11-11	0	14.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
1996-11-08	0	14.50	-	-	14.50	14.50	2,000	29,000	14.500	11.39	-	-	11.39	11.39	2,545	11.393	0.00%
1996-11-07	0	14.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
1996-11-06	0	14.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
1996-11-05	0	14.50	-	14.70	-	-	0	0	-	11.39	-	11.55	-	-	0	-	0.00%
1996-11-04	0	14.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
1996-11-01	0	14.50	14.00	-	-	-	0	0	-	11.39	11.00	-	-	-	0	-	0.00%
1996-10-31	0	14.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
1996-10-30	0	14.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
1996-10-29	0	14.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
1996-10-28	0	14.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
1996-10-25	0	14.50	-	-	-	-	0	0	-	11.39	-	-	-	-	0	-	0.00%
1996-10-24	0	14.50	-	-	14.50	14.50	2,000	29,000	14.500	11.39	-	-	11.39	11.39	2,545	11.393	-2.68%
1996-10-23	0	14.90	14.50	-	-	-	0	0	-	11.71	11.39	-	-	-	0	-	0.00%
1996-10-22	0	14.90	-	-	14.90	15.00	4,000	59,800	14.950	11.71	-	-	11.71	11.79	5,091	11.747	-1.32%
1996-10-18	0	15.10	-	-	15.10	15.30	4,000	60,800	15.200	11.86	-	-	11.86	12.02	5,091	11.943	-2.58%
1996-10-17	0	15.50	15.30	-	15.50	15.50	2,000	31,000	15.500	12.18	12.02	-	12.18	12.18	2,545	12.179	0.32%
1996-10-16	0	15.45	15.30	15.50	-	-	0	0	-	12.14	12.02	12.18	-	-	0	-	0.00%
1996-10-15	0	15.45	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
1996-10-14	0	15.45	15.25	15.50	-	-	0	0	-	12.14	11.98	12.18	-	-	0	-	0.00%
1996-10-11	0	15.45	15.20	-	15.45	15.45	2,000	30,900	15.450	12.14	11.94	-	12.14	12.14	2,545	12.140	1.31%
1996-10-10	0	15.25	15.25	-	15.25	15.25	2,000	30,500	15.250	11.98	11.98	-	11.98	11.98	2,545	11.983	-0.97%
1996-10-09	0	15.40	15.35	15.60	-	-	0	0	-	12.10	12.06	12.26	-	-	0	-	0.00%
1996-10-08	0	15.40	15.25	15.40	-	-	0	0	-	12.10	11.98	12.10	-	-	0	-	0.00%
1996-10-07	0	15.40	-	15.60	-	-	0	0	-	12.10	-	12.26	-	-	0	-	0.00%
1996-10-04	0	15.40	-	-	15.40	15.40	2,000	30,800	15.400	12.10	-	-	12.10	12.10	2,545	12.101	-1.28%
1996-10-03	0	15.60	-	-	-	-	0	0	-	12.26	-	-	-	-	0	-	0.00%
1996-10-02	0	15.60	15.40	15.80	-	-	0	0	-	12.26	12.10	12.41	-	-	0	-	0.00%
1996-10-01	0	15.60	15.50	-	-	-	0	0	-	12.26	12.18	-	-	-	0	-	0.00%
1996-09-30	0	15.60	15.55	-	15.60	15.60	2,100	32,720	15.581	12.26	12.22	-	12.26	12.26	2,673	12.243	-0.64%
1996-09-27	0	15.70	15.50	-	-	-	0	0	-	12.34	12.18	-	-	-	0	-	0.00%
1996-09-26	0	15.70	15.45	15.90	-	-	0	0	-	12.34	12.14	12.49	-	-	0	-	0.00%
1996-09-25	0	15.70	15.55	15.90	15.35	15.70	6,001	92,815	15.467	12.34	12.22	12.49	12.06	12.34	7,637	12.153	2.61%
1996-09-24	0	15.30	15.30	15.75	15.30	15.30	8,000	122,400	15.300	12.02	12.02	12.38	12.02	12.02	10,181	12.022	-0.33%
1996-09-23	0	15.35	15.35	15.70	15.25	15.50	6,000	92,200	15.367	12.06	12.06	12.34	11.98	12.18	7,636	12.074	1.66%
1996-09-20	0	15.10	15.00	-	14.80	15.10	10,000	149,500	14.950	11.86	11.79	-	11.63	11.86	12,727	11.747	0.00%
1996-09-19	0	15.10	-	-	15.10	15.35	6,000	91,500	15.250	11.86	-	-	11.86	12.06	7,636	11.983	-1.31%
1996-09-18	0	15.30	15.30	-	-	-	0	0	-	12.02	12.02	-	-	-	0	-	0.00%
1996-09-17	0	15.30	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	0.00%
1996-09-16	0	15.30	15.30	-	15.30	15.30	6,000	92,000	15.333	12.02	12.02	-	12.02	12.02	7,636	12.048	-0.65%
1996-09-13	0	15.40	15.20	-	15.40	15.40	2,000	30,800	15.400	12.10	11.94	-	12.10	12.10	2,545	12.101	0.00%
1996-09-12	0	15.40	15.40	16.00	15.40	15.90	8,000	125,600	15.700	12.10	12.10	12.57	12.10	12.49	10,181	12.336	0.00%
1996-09-11	0	15.40	15.40	-	-	-	0	0	-	12.10	12.10	-	-	-	0	-	0.00%
1996-09-10	0	15.40	-	16.00	15.40	15.40	2,000	30,800	15.400	12.10	-	12.57	12.10	12.10	2,545	12.101	-2.53%
1996-09-09	0	15.80	-	16.10	15.80	16.10	10,000	159,600	15.960	12.41	-	12.65	12.41	12.65	12,727	12.541	-1.25%
1996-09-06	0	16.00	15.80	16.15	16.00	16.00	6,000	96,000	16.000	12.57	12.41	12.69	12.57	12.57	7,636	12.572	1.27%
1996-09-05	0	15.80	15.10	16.00	15.00	15.80	10,000	154,000	15.400	12.41	11.86	12.57	11.79	12.41	12,727	12.101	3.95%
1996-09-04	0	15.20	14.90	15.80	15.20	15.20	2,000	30,400	15.200	11.94	11.71	12.41	11.94	11.94	2,545	11.943	2.01%
1996-09-03	0	14.90	14.90	15.00	14.90	14.90	4,000	59,600	14.900	11.71	11.71	11.79	11.71	11.71	5,091	11.708	0.00%
1996-09-02	0	14.90	14.90	-	-	-	0	0	-	11.71	11.71	-	-	-	0	-	0.00%
1996-08-30	0	14.90	14.85	15.10	14.90	15.10	12,000	179,200	14.933	11.71	11.67	11.86	11.71	11.86	15,272	11.734	1.02%
1996-08-29	0	14.75	14.75	-	-	-	0	0	-	11.59	11.59	-	-	-	0	-	0.00%
1996-08-28	0	14.75	14.75	-	14.75	14.75	2,000	29,500	14.750	11.59	11.59	-	11.59	11.59	2,545	11.590	0.34%
1996-08-27	0	14.70	14.65	-	-	-	0	0	-	11.55	11.51	-	-	-	0	-	0.00%
1996-08-23	0	14.70	14.70	15.00	14.40	15.90	63,000	949,300	15.068	11.55	11.55	11.79	11.31	12.49	80,178	11.840	-2.00%
1996-08-22	0	15.00	14.85	-	-	-	0	0	-	11.79	11.67	-	-	-	0	-	0.00%
1996-08-21	0	15.00	14.80	-	-	-	0	0	-	11.79	11.63	-	-	-	0	-	0.00%
1996-08-20	0	15.00	14.80	-	15.00	15.00	2,000	30,000	15.000	11.79	11.63	-	11.79	11.79	2,545	11.786	-1.32%
1996-08-19	0	15.20	15.00	-	-	-	0	0	-	11.94	11.79	-	-	-	0	-	0.00%
1996-08-16	0	15.20	-	-	15.20	15.40	4,000	61,200	15.300	11.94	-	-	11.94	12.10	5,091	12.022	-2.56%
1996-08-15	0	15.60	15.40	-	-	-	0	0	-	12.26	12.10	-	-	-	0	-	0.00%
1996-08-14	0	15.60	15.60	-	15.60	15.60	2,000	31,200	15.600	12.26	12.26	-	12.26	12.26	2,545	12.258	-2.50%
1996-08-13	0	16.00	-	-	16.00	16.50	6,000	97,800	16.300	12.57	-	-	12.57	12.96	7,636	12.808	-3.03%
1996-08-12	0	16.50	16.40	17.00	16.50	16.50	2,000	33,000	16.500	12.96	12.89	13.36	12.96	12.96	2,545	12.965	0.00%
1996-08-09	0	16.50	16.50	17.20	16.50	17.00	6,000	100,400	16.733	12.96	12.96	13.51	12.96	13.36	7,636	13.148	-2.37%
1996-08-08	0	16.90	16.50	17.00	16.50	16.90	6,000	100,200	16.700	13.28	12.96	13.36	12.96	13.28	7,636	13.122	-0.59%
1996-08-07	0	17.00	16.50	-	17.00	17.00	2,000	34,000	17.000	13.36	12.96	-	13.36	13.36	2,545	13.358	-2.30%
1996-08-06	0	17.40	-	-	17.40	17.40	2,000	34,800	17.400	13.67	-	-	13.67	13.67	2,545	13.672	-1.14%
1996-08-05	0	17.60	17.00	17.80	17.00	17.60	6,000	103,600	17.267	13.83	13.36	13.99	13.36	13.83	7,636	13.567	6.02%
1996-08-02	0	16.60	16.40	16.80	16.60	16.60	6,000	99,600	16.600	13.04	12.89	13.20	13.04	13.04	7,636	13.044	1.22%
1996-08-01	0	16.40	-	16.80	16.40	16.80	6,000	100,000	16.667	12.89	-	13.20	12.89	13.20	7,636	13.096	-2.38%
1996-07-31	0	16.80	16.70	17.10	16.80	16.80	2,000	33,600	16.800	13.20	13.12	13.44	13.20	13.20	2,545	13.201	-0.59%
1996-07-30	0	16.90	16.70	17.10	-	-	0	0	-	13.28	13.12	13.44	-	-	0	-	0.00%
1996-07-29	0	16.90	16.70	17.30	16.90	16.90	2,000	33,800	16.900	13.28	13.12	13.59	13.28	13.28	2,545	13.279	-1.17%
1996-07-26	0	17.10	-	17.45	17.10	17.10	2,000	34,200	17.100	13.44	-	13.71	13.44	13.44	2,545	13.436	-0.87%
1996-07-25	0	17.25	17.20	18.00	17.25	17.25	2,000	34,500	17.250	13.55	13.51	14.14	13.55	13.55	2,545	13.554	-3.09%
1996-07-24	0	17.80	-	18.00	17.40	17.60	4,000	70,000	17.500	13.99	-	14.14	13.67	13.83	5,091	13.751	0.00%
1996-07-23	0	17.80	17.60	18.40	17.80	17.80	2,000	35,600	17.800	13.99	13.83	14.46	13.99	13.99	2,545	13.986	-2.20%
1996-07-22	0	18.20	18.00	18.50	18.20	18.20	2,000	36,400	18.200	14.30	14.14	14.54	14.30	14.30	2,545	14.301	-2.15%
1996-07-19	0	18.60	-	-	18.60	18.60	16,000	297,600	18.600	14.62	-	-	14.62	14.62	20,363	14.615	0.00%
1996-07-18	0	18.60	-	18.80	-	-	0	0	-	14.62	-	14.77	-	-	0	-	0.00%
1996-07-17	0	18.60	-	18.75	-	-	0	0	-	14.62	-	14.73	-	-	0	-	0.00%
1996-07-16	0	18.60	-	18.60	-	-	6,000	91,200	15.200	14.62	-	14.62	-	-	7,636	11.943	-0.27%
1996-07-15	0	18.65	-	18.65	-	-	0	0	-	14.65	-	14.65	-	-	0	-	-0.27%
1996-07-12	0	18.70	-	18.70	18.80	18.80	11,125	206,000	18.517	14.69	-	14.69	14.77	14.77	14,158	14.550	-0.53%
1996-07-11	0	18.80	-	18.80	-	-	0	0	-	14.77	-	14.77	-	-	0	-	-1.05%
1996-07-10	0	19.00	-	19.00	-	-	0	0	-	14.93	-	14.93	-	-	0	-	-0.52%
1996-07-09	0	19.10	-	19.10	-	-	0	0	-	15.01	-	15.01	-	-	0	-	-0.52%
1996-07-08	0	19.20	-	19.20	-	-	0	0	-	15.09	-	15.09	-	-	0	-	0.00%
1996-07-05	0	19.20	-	19.20	-	-	0	0	-	15.09	-	15.09	-	-	0	-	-0.26%
1996-07-04	0	19.25	-	19.50	-	-	0	0	-	15.13	-	15.32	-	-	0	-	-0.00%
1996-07-03	0	19.70	-	19.80	-	-	0	0	-	15.13	-	15.20	-	-	0	-	0.00%
1996-07-02	0	19.70	-	19.80	-	-	0	0	-	15.13	-	15.20	-	-	0	-	0.00%
1996-07-01	0	19.70	-	19.70	-	-	4,000	79,200	19.800	15.13	-	15.13	-	-	5,210	15.203	-0.51%
1996-06-28	0	19.80	-	19.80	-	-	0	0	-	15.20	-	15.20	-	-	0	-	0.00%
1996-06-27	0	19.80	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.00%
1996-06-26	0	19.80	-	20.00	-	-	0	0	-	15.20	-	15.36	-	-	0	-	0.00%
1996-06-25	0	19.80	-	20.00	-	-	0	0	-	15.20	-	15.36	-	-	0	-	0.00%
1996-06-24	0	19.80	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.00%
1996-06-21	0	19.80	-	19.80	-	-	0	0	-	15.20	-	15.20	-	-	0	-	-1.00%
1996-06-19	0	20.00	-	20.00	-	-	0	0	-	15.36	-	15.36	-	-	0	-	0.00%
1996-06-18	0	20.00	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	0.00%
1996-06-14	0	20.00	-	20.00	-	-	0	0	-	15.36	-	15.36	-	-	0	-	0.00%
1996-06-13	0	20.00	-	20.00	-	-	0	0	-	15.36	-	15.36	-	-	0	-	0.00%
1996-06-12	0	20.00	-	20.10	-	-	0	0	-	15.36	-	15.43	-	-	0	-	0.00%
1996-06-11	0	20.00	-	20.20	-	-	0	0	-	15.36	-	15.51	-	-	0	-	0.00%
1996-06-10	0	20.00	-	-	-	-	0	0	-	15.36	-	-	-	-	0	-	0.00%
1996-06-07	0	20.00	-	20.00	-	-	0	0	-	15.36	-	15.36	-	-	0	-	-4.76%
1996-06-06	0	21.00	-	21.00	-	-	0	0	-	16.12	-	16.12	-	-	0	-	-1.41%
1996-06-05	0	21.30	-	21.30	21.30	21.50	12,000	256,400	21.367	16.35	-	16.35	16.35	16.51	15,629	16.405	-0.93%
1996-06-04	0	21.50	21.10	21.40	18.70	21.50	58,000	1,194,000	20.586	16.51	16.20	16.43	14.36	16.51	75,540	15.806	16.22%
1996-06-03	0	18.50	18.40	19.10	16.70	18.90	42,000	763,800	18.186	14.20	14.13	14.67	12.82	14.51	54,701	13.963	13.50%
1996-05-31	0	16.30	15.10	-	14.50	16.50	24,000	373,200	15.550	12.52	11.59	-	11.13	12.67	31,258	11.939	18.12%
1996-05-30	0	13.80	13.60	-	-	-	0	0	-	10.60	10.44	-	-	-	0	-	0.00%
1996-05-29	0	13.80	13.60	-	-	-	0	0	-	10.60	10.44	-	-	-	0	-	0.00%
1996-05-28	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-05-27	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-05-24	0	13.80	13.60	-	13.80	13.80	2,000	27,600	13.800	10.60	10.44	-	10.60	10.60	2,605	10.596	0.73%
1996-05-23	0	13.70	13.50	-	-	-	0	0	-	10.52	10.37	-	-	-	0	-	0.00%
1996-05-22	0	13.70	13.60	14.00	13.70	13.70	4,000	54,800	13.700	10.52	10.44	10.75	10.52	10.52	5,210	10.519	-0.72%
1996-05-21	0	13.80	-	14.00	-	-	0	0	-	10.60	-	10.75	-	-	0	-	0.00%
1996-05-20	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-05-17	0	13.80	-	14.00	-	-	0	0	-	10.60	-	10.75	-	-	0	-	0.00%
1996-05-16	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-05-15	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-05-14	0	13.80	-	14.00	-	-	0	0	-	10.60	-	10.75	-	-	0	-	0.00%
1996-05-13	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-05-10	0	13.80	-	13.80	-	-	0	0	-	10.60	-	10.60	-	-	0	-	-0.72%
1996-05-09	0	13.90	-	13.90	-	-	0	0	-	10.67	-	10.67	-	-	0	-	-0.36%
1996-05-08	0	13.95	-	13.95	-	-	0	0	-	10.71	-	10.71	-	-	0	-	-0.36%
1996-05-07	0	14.00	13.55	14.00	13.50	14.00	6,000	82,100	13.683	10.75	10.40	10.75	10.37	10.75	7,814	10.506	2.56%
1996-05-06	0	13.65	13.65	14.00	13.60	14.00	6,000	82,800	13.800	10.48	10.48	10.75	10.44	10.75	7,814	10.596	-6.51%
1996-05-03	0	14.60	-	14.60	-	-	0	0	-	11.21	-	11.21	-	-	0	-	-5.81%
1996-05-02	0	15.50	-	15.50	-	-	0	0	-	11.90	-	11.90	-	-	0	-	0.00%
1996-05-01	0	15.50	-	15.50	-	-	0	0	-	11.90	-	11.90	-	-	0	-	-0.64%
1996-04-30	0	15.60	-	-	-	-	2,000	31,000	15.500	11.98	-	-	-	-	2,605	11.901	0.00%
1996-04-29	0	15.60	-	15.60	-	-	0	0	-	11.98	-	11.98	-	-	0	-	-0.64%
1996-04-26	0	15.70	-	16.20	-	-	0	0	-	12.05	-	12.44	-	-	0	-	0.00%
1996-04-25	0	15.70	-	15.70	-	-	0	0	-	12.05	-	12.05	-	-	0	-	-0.63%
1996-04-24	0	15.80	-	15.80	-	-	0	0	-	12.13	-	12.13	-	-	0	-	0.00%
1996-04-23	0	15.80	-	15.80	-	-	0	0	-	12.13	-	12.13	-	-	0	-	-1.86%
1996-04-22	0	16.10	-	16.20	-	-	0	0	-	12.36	-	12.44	-	-	0	-	0.00%
1996-04-19	0	16.10	-	16.50	-	-	1,100	17,050	15.500	12.36	-	12.67	-	-	1,433	11.901	0.00%
1996-04-18	0	16.10	-	16.10	-	-	0	0	-	12.36	-	12.36	-	-	0	-	-0.62%
1996-04-17	0	16.20	-	-	-	-	0	0	-	12.44	-	-	-	-	0	-	0.00%
1996-04-16	0	16.20	-	16.30	-	-	0	0	-	12.44	-	12.52	-	-	0	-	0.00%
1996-04-15	0	16.20	-	16.40	-	-	0	0	-	12.44	-	12.59	-	-	0	-	0.00%
1996-04-12	0	16.20	-	16.50	16.20	16.60	6,000	98,400	16.400	12.44	-	12.67	12.44	12.75	7,814	12.592	-1.82%
1996-04-11	0	16.50	-	16.60	15.60	16.50	8,000	127,400	15.925	12.67	-	12.75	11.98	12.67	10,419	12.227	0.61%
1996-04-10	0	16.40	15.60	16.50	15.35	16.40	16,000	254,900	15.931	12.59	11.98	12.67	11.79	12.59	20,839	12.232	8.61%
1996-04-09	0	15.10	15.10	15.50	15.00	15.10	4,000	60,200	15.050	11.59	11.59	11.90	11.52	11.59	5,210	11.555	2.03%
1996-04-03	0	14.80	14.80	15.00	14.00	15.10	60,000	868,400	14.473	11.36	11.36	11.52	10.75	11.59	78,145	11.113	7.25%
1996-04-02	0	13.80	13.60	13.80	13.40	13.80	78,000	1,063,000	13.628	10.60	10.44	10.60	10.29	10.60	101,588	10.464	2.22%
1996-04-01	0	13.50	-	13.50	-	-	0	0	-	10.37	-	10.37	-	-	0	-	0.00%
1996-03-29	0	13.50	13.30	13.70	-	-	900	11,520	12.800	10.37	10.21	10.52	-	-	1,172	9.8279	0.00%
1996-03-28	0	13.50	13.30	13.70	13.50	13.50	2,000	27,000	13.500	10.37	10.21	10.52	10.37	10.37	2,605	10.365	0.00%
1996-03-27	0	13.50	13.50	13.60	13.20	13.60	34,000	457,600	13.459	10.37	10.37	10.44	10.14	10.44	44,282	10.334	-2.17%
1996-03-26	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-03-25	0	13.80	13.80	-	-	-	0	0	-	10.60	10.60	-	-	-	0	-	0.00%
1996-03-22	0	13.80	13.65	-	-	-	0	0	-	10.60	10.48	-	-	-	0	-	0.00%
1996-03-21	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-03-20	0	13.80	13.60	-	-	-	0	0	-	10.60	10.44	-	-	-	0	-	0.00%
1996-03-19	0	13.80	13.60	-	-	-	0	0	-	10.60	10.44	-	-	-	0	-	0.00%
1996-03-18	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-03-15	0	13.80	-	13.90	-	-	0	0	-	10.60	-	10.67	-	-	0	-	0.00%
1996-03-14	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-03-13	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-03-12	0	13.80	13.60	13.90	-	-	0	0	-	10.60	10.44	10.67	-	-	0	-	0.00%
1996-03-11	0	13.80	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1996-03-08	0	13.80	13.60	-	-	-	0	0	-	10.60	10.44	-	-	-	0	-	0.00%
1996-03-07	0	13.80	13.60	14.00	13.80	13.80	10,000	138,000	13.800	10.60	10.44	10.75	10.60	10.60	13,024	10.596	-1.43%
1996-03-06	0	14.00	-	16.00	-	-	0	0	-	10.75	-	12.28	-	-	0	-	0.00%
1996-03-05	0	14.00	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1996-03-04	0	14.00	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1996-03-01	0	14.00	-	15.00	-	-	0	0	-	10.75	-	11.52	-	-	0	-	0.00%
1996-02-29	0	14.00	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1996-02-28	0	14.00	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1996-02-27	0	14.00	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1996-02-26	0	14.00	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1996-02-23	0	14.00	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1996-02-22	0	14.00	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1996-02-16	0	14.00	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1996-02-15	0	14.00	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1996-02-14	0	14.00	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1996-02-13	0	14.00	13.50	-	-	-	0	0	-	10.75	10.37	-	-	-	0	-	0.00%
1996-02-12	0	14.00	13.80	14.80	14.00	14.00	4,000	56,000	14.000	10.75	10.60	11.36	10.75	10.75	5,210	10.749	-4.76%
1996-02-09	0	14.70	-	14.90	-	-	0	0	-	11.29	-	11.44	-	-	0	-	0.00%
1996-02-08	0	14.70	-	14.90	-	-	0	0	-	11.29	-	11.44	-	-	0	-	0.00%
1996-02-07	0	14.70	-	14.85	-	-	0	0	-	11.29	-	11.40	-	-	0	-	0.00%
1996-02-06	0	14.70	-	14.90	-	-	0	0	-	11.29	-	11.44	-	-	0	-	0.00%
1996-02-05	0	14.70	-	14.85	-	-	0	0	-	11.29	-	11.40	-	-	0	-	0.00%
1996-02-02	0	14.70	-	14.90	-	-	0	0	-	11.29	-	11.44	-	-	0	-	0.00%
1996-02-01	0	14.70	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
1996-01-31	0	14.70	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
1996-01-30	0	14.70	-	14.85	-	-	0	0	-	11.29	-	11.40	-	-	0	-	0.00%
1996-01-29	0	14.70	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
1996-01-26	0	14.70	-	14.70	-	-	0	0	-	11.29	-	11.29	-	-	0	-	0.00%
1996-01-25	0	14.70	-	14.70	-	-	0	0	-	11.29	-	11.29	-	-	0	-	0.00%
1996-01-24	0	14.70	-	-	-	-	0	0	-	11.29	-	-	-	-	0	-	0.00%
1996-01-23	0	14.70	-	14.90	-	-	2,000	28,600	14.300	11.29	-	11.44	-	-	2,605	10.980	0.00%
1996-01-22	0	14.70	-	14.90	-	-	0	0	-	11.29	-	11.44	-	-	0	-	0.00%
1996-01-19	0	14.70	-	14.90	-	-	0	0	-	11.29	-	11.44	-	-	0	-	0.00%
1996-01-18	0	14.70	14.00	14.70	-	-	2,000	28,400	14.200	11.29	10.75	11.29	-	-	2,605	10.903	-0.34%
1996-01-17	0	14.75	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
1996-01-16	0	14.75	-	14.85	-	-	0	0	-	11.33	-	11.40	-	-	0	-	0.00%
1996-01-15	0	14.75	-	14.90	-	-	0	0	-	11.33	-	11.44	-	-	0	-	0.00%
1996-01-12	0	14.75	-	-	-	-	0	0	-	11.33	-	-	-	-	0	-	0.00%
1996-01-11	0	14.75	-	14.85	-	-	0	0	-	11.33	-	11.40	-	-	0	-	0.00%
1996-01-10	0	14.75	-	14.85	-	-	0	0	-	11.33	-	11.40	-	-	0	-	0.00%
1996-01-09	0	14.75	-	14.90	-	-	0	0	-	11.33	-	11.44	-	-	0	-	0.00%
1996-01-08	0	14.75	-	15.00	14.75	14.90	4,000	59,300	14.825	11.33	-	11.52	11.33	11.44	5,210	11.383	0.00%
1996-01-05	0	14.75	-	14.75	-	-	0	0	-	11.33	-	11.33	-	-	0	-	-0.34%
1996-01-04	0	14.80	-	15.00	-	-	0	0	-	11.36	-	11.52	-	-	0	-	0.00%
1996-01-03	0	14.80	-	15.00	14.60	14.80	4,000	58,800	14.700	11.36	-	11.52	11.21	11.36	5,210	11.287	2.07%
1996-01-02	0	14.50	-	14.50	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1995-12-29	0	14.50	-	14.50	-	-	0	0	-	11.13	-	11.13	-	-	0	-	0.00%
1995-12-28	0	14.50	-	14.70	-	-	0	0	-	11.13	-	11.29	-	-	0	-	0.00%
1995-12-27	0	14.50	-	14.80	14.50	14.50	2,000	29,000	14.500	11.13	-	11.36	11.13	11.13	2,605	11.133	0.69%
1995-12-22	0	14.40	14.30	14.80	10.00	14.50	70,000	909,000	12.986	11.06	10.98	11.36	7.678	11.13	91,169	9.9705	-15.29%
1995-12-21	0	17.00	-	17.30	-	-	0	0	-	13.05	-	13.28	-	-	0	-	0.00%
1995-12-20	0	17.00	-	17.30	-	-	0	0	-	13.05	-	13.28	-	-	0	-	0.00%
1995-12-19	0	17.00	-	17.30	-	-	0	0	-	13.05	-	13.28	-	-	0	-	0.00%
1995-12-18	0	17.00	-	17.00	-	-	0	0	-	13.05	-	13.05	-	-	0	-	-2.86%
1995-12-15	0	17.50	-	17.50	-	-	0	0	-	13.44	-	13.44	-	-	0	-	-2.78%
1995-12-14	0	18.00	-	18.00	-	-	0	0	-	13.82	-	13.82	-	-	0	-	0.00%
1995-12-13	0	18.00	-	18.00	-	-	0	0	-	13.82	-	13.82	-	-	0	-	-4.76%
1995-12-12	0	18.90	-	19.00	-	-	0	0	-	14.51	-	14.59	-	-	0	-	0.00%
1995-12-11	0	18.90	-	19.00	-	-	0	0	-	14.51	-	14.59	-	-	0	-	0.00%
1995-12-08	0	18.90	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	0.00%
1995-12-07	0	18.90	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	0.00%
1995-12-06	0	18.90	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	0.00%
1995-12-05	0	18.90	-	-	-	-	0	0	-	14.51	-	-	-	-	0	-	0.00%
1995-12-04	0	18.90	-	19.00	-	-	0	0	-	14.51	-	14.59	-	-	0	-	0.00%
1995-12-01	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1995-11-30	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1995-11-29	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1995-11-28	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1995-11-27	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1995-11-24	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1995-11-23	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1995-11-22	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1995-11-21	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1995-11-20	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1995-11-17	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1995-11-16	0	18.90	-	18.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	-0.53%
1995-11-15	0	19.00	-	19.50	19.00	19.50	10,000	194,000	19.400	14.59	-	14.97	14.59	14.97	13,024	14.895	-4.28%
1995-11-14	0	20.00	-	20.00	-	-	0	0	-	15.24	-	15.24	-	-	0	-	0.00%
1995-11-13	0	20.00	-	20.00	-	-	0	0	-	15.24	-	15.24	-	-	0	-	0.00%
1995-11-10	0	20.00	-	20.00	-	-	0	0	-	15.24	-	15.24	-	-	0	-	0.00%
1995-11-09	0	20.00	-	20.00	-	-	0	0	-	15.24	-	15.24	-	-	0	-	0.00%
1995-11-08	0	20.00	19.00	20.00	-	-	6,000	120,000	20.000	15.24	14.48	15.24	-	-	7,874	15.241	-16.67%
1995-11-07	0	24.00	-	24.00	-	-	0	0	-	18.29	-	18.29	-	-	0	-	-6.61%
1995-11-06	0	25.70	-	25.70	-	-	0	0	-	19.58	-	19.58	-	-	0	-	-0.39%
1995-11-03	0	25.80	-	25.80	-	-	0	0	-	19.66	-	19.66	-	-	0	-	0.00%
1995-11-02	0	25.80	-	25.80	-	-	0	0	-	19.66	-	19.66	-	-	0	-	0.00%
1995-10-31	0	25.80	-	25.80	-	-	0	0	-	19.66	-	19.66	-	-	0	-	0.00%
1995-10-30	0	25.80	-	25.80	-	-	0	0	-	19.66	-	19.66	-	-	0	-	-1.15%
1995-10-27	0	26.10	-	26.10	-	-	0	0	-	19.89	-	19.89	-	-	0	-	-1.88%
1995-10-26	0	26.60	-	26.60	-	-	0	0	-	20.27	-	20.27	-	-	0	-	-0.37%
1995-10-25	0	26.70	-	26.70	-	-	0	0	-	20.35	-	20.35	-	-	0	-	-0.37%
1995-10-24	0	26.80	-	26.80	-	-	0	0	-	20.42	-	20.42	-	-	0	-	-0.37%
1995-10-23	0	26.90	-	26.90	-	-	0	0	-	20.50	-	20.50	-	-	0	-	-0.37%
1995-10-20	0	27.00	-	27.00	-	-	0	0	-	20.58	-	20.58	-	-	0	-	-1.10%
1995-10-19	0	27.30	-	27.30	-	-	0	0	-	20.80	-	20.80	-	-	0	-	0.00%
1995-10-18	0	27.30	-	27.35	-	-	0	0	-	20.80	-	20.84	-	-	0	-	0.00%
1995-10-17	0	27.30	-	27.40	-	-	0	0	-	20.80	-	20.88	-	-	0	-	0.00%
1995-10-16	0	27.30	-	27.40	27.20	27.40	21,400	582,620	27.225	20.80	-	20.88	20.73	20.88	28,082	20.747	0.37%
1995-10-13	0	27.20	-	27.20	-	-	0	0	-	20.73	-	20.73	-	-	0	-	-0.37%
1995-10-12	0	27.30	-	27.30	-	-	0	0	-	20.80	-	20.80	-	-	0	-	-0.73%
1995-10-11	0	27.50	-	27.60	-	-	0	0	-	20.96	-	21.03	-	-	0	-	0.00%
1995-10-10	0	27.50	-	27.60	-	-	0	0	-	20.96	-	21.03	-	-	0	-	0.00%
1995-10-09	0	27.50	27.30	27.80	27.50	27.50	6,000	165,000	27.500	20.96	20.80	21.18	20.96	20.96	7,874	20.956	-1.79%
1995-10-06	0	28.00	-	28.00	-	-	0	0	-	21.34	-	21.34	-	-	0	-	0.00%
1995-10-05	0	28.00	27.60	28.00	27.40	28.00	14,000	387,600	27.686	21.34	21.03	21.34	20.88	21.34	18,372	21.098	2.38%
1995-10-04	0	27.35	-	27.60	27.35	27.35	2,000	54,700	27.350	20.84	-	21.03	20.84	20.84	2,625	20.842	-0.73%
1995-10-03	0	27.55	26.80	27.60	-	-	0	0	-	20.99	20.42	21.03	-	-	0	-	0.00%
1995-10-02	0	27.55	26.80	27.55	27.00	27.60	8,400	228,600	27.214	20.99	20.42	20.99	20.58	21.03	11,023	20.739	2.80%
1995-09-29	0	26.80	-	27.90	26.80	27.80	12,000	328,000	27.333	20.42	-	21.26	20.42	21.18	15,747	20.829	-1.47%
1995-09-28	0	27.20	27.00	-	24.60	27.20	40,000	1,021,400	25.535	20.73	20.58	-	18.75	20.73	52,490	19.459	8.80%
1995-09-27	0	25.00	24.00	25.60	19.00	25.40	44,000	994,200	22.596	19.05	18.29	19.51	14.48	19.36	57,739	17.219	30.21%
1995-09-26	0	19.20	18.50	-	19.20	19.20	2,000	38,400	19.200	14.63	14.10	-	14.63	14.63	2,625	14.631	4.92%
1995-09-25	0	18.30	18.00	-	-	-	0	0	-	13.95	13.72	-	-	-	0	-	0.00%
1995-09-22	0	18.30	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	0.00%
1995-09-21	0	18.30	18.30	-	18.30	18.30	2,000	36,600	18.300	13.95	13.95	-	13.95	13.95	2,625	13.945	3.98%
1995-09-20	0	17.60	17.40	-	17.60	17.60	2,000	35,200	17.600	13.41	13.26	-	13.41	13.41	2,625	13.412	3.53%
1995-09-19	0	17.00	17.00	-	-	-	0	0	-	12.95	12.95	-	-	-	0	-	1.19%
1995-09-18	0	16.80	16.80	-	-	-	0	0	-	12.80	12.80	-	-	-	0	-	0.00%
1995-09-15	0	16.80	16.80	-	-	-	0	0	-	12.80	12.80	-	-	-	0	-	0.00%
1995-09-14	0	16.80	16.60	17.00	16.80	16.80	3,900	65,140	16.703	12.80	12.65	12.95	12.80	12.80	5,118	12.728	1.20%
1995-09-13	0	16.60	16.40	17.00	-	-	400	6,320	15.800	12.65	12.50	12.95	-	-	525	12.040	0.00%
1995-09-12	0	16.60	16.40	17.00	16.60	17.00	16,000	270,400	16.900	12.65	12.50	12.95	12.65	12.95	20,996	12.879	-2.35%
1995-09-11	0	17.00	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
1995-09-08	0	17.00	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
1995-09-07	0	17.00	-	-	-	-	0	0	-	12.95	-	-	-	-	0	-	0.00%
1995-09-06	0	17.00	17.00	-	-	-	0	0	-	12.95	12.95	-	-	-	0	-	0.00%
1995-09-05	0	17.00	16.60	-	16.60	17.00	4,000	67,200	16.800	12.95	12.65	-	12.65	12.95	5,249	12.802	3.66%
1995-09-04	0	16.40	16.40	-	16.40	16.40	8,000	130,800	16.350	12.50	12.50	-	12.50	12.50	10,498	12.459	1.23%
1995-09-01	0	16.20	16.20	16.30	-	-	2,000	32,400	16.200	12.35	12.35	12.42	-	-	2,625	12.345	0.00%
1995-08-31	0	16.20	16.20	16.30	16.00	16.00	2,000	32,000	16.000	12.35	12.35	12.42	12.19	12.19	2,625	12.193	0.00%
1995-08-30	0	16.20	16.20	16.35	-	-	0	0	-	12.35	12.35	12.46	-	-	0	-	0.00%
1995-08-29	0	16.20	16.00	16.30	16.20	16.20	6,000	97,200	16.200	12.35	12.19	12.42	12.35	12.35	7,874	12.345	0.00%
1995-08-25	0	16.20	16.00	16.40	16.20	16.20	4,000	64,800	16.200	12.35	12.19	12.50	12.35	12.35	5,249	12.345	1.25%
1995-08-24	0	16.00	15.80	16.20	-	-	0	0	-	12.19	12.04	12.35	-	-	0	-	0.00%
1995-08-23	0	16.00	15.60	16.20	15.70	16.00	6,000	95,000	15.833	12.19	11.89	12.35	11.96	12.19	7,874	12.066	3.23%
1995-08-22	0	15.50	15.00	-	-	-	0	0	-	11.81	11.43	-	-	-	0	-	0.00%
1995-08-21	0	15.50	15.00	-	-	-	0	0	-	11.81	11.43	-	-	-	0	-	0.00%
1995-08-18	0	15.50	-	16.00	15.50	15.50	2,000	31,000	15.500	11.81	-	12.19	11.81	11.81	2,625	11.812	-3.13%
1995-08-17	0	16.00	15.50	16.70	16.00	16.00	2,000	32,000	16.000	12.19	11.81	12.73	12.19	12.19	2,625	12.193	-3.03%
1995-08-16	0	16.50	-	-	-	-	0	0	-	12.57	-	-	-	-	0	-	0.00%
1995-08-15	0	16.50	-	16.90	16.50	16.50	2,000	33,000	16.500	12.57	-	12.88	12.57	12.57	2,625	12.574	-1.20%
1995-08-14	0	16.70	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.00%
1995-08-11	0	16.70	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	0.00%
1995-08-10	0	16.70	-	16.80	-	-	0	0	-	12.73	-	12.80	-	-	0	-	0.00%
1995-08-09	0	16.70	-	16.90	-	-	0	0	-	12.73	-	12.88	-	-	0	-	0.00%
1995-08-08	0	16.70	-	17.00	16.70	16.70	2,000	33,400	16.700	12.73	-	12.95	12.73	12.73	2,625	12.726	-1.18%
1995-08-07	0	16.90	16.70	-	-	-	0	0	-	12.88	12.73	-	-	-	0	-	0.00%
1995-08-04	0	16.90	-	17.00	-	-	0	0	-	12.88	-	12.95	-	-	0	-	0.00%
1995-08-03	0	16.90	-	17.00	-	-	0	0	-	12.88	-	12.95	-	-	0	-	0.00%
1995-08-02	0	16.90	-	17.10	-	-	0	0	-	12.88	-	13.03	-	-	0	-	0.00%
1995-08-01	0	16.90	-	17.10	16.90	16.90	2,000	33,800	16.900	12.88	-	13.03	12.88	12.88	2,625	12.879	-1.17%
1995-07-31	0	17.10	-	17.20	-	-	0	0	-	13.03	-	13.11	-	-	0	-	0.00%
1995-07-28	0	17.10	-	17.30	17.10	17.10	2,000	34,200	17.100	13.03	-	13.18	13.03	13.03	2,625	13.031	-2.01%
1995-07-27	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-26	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-25	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-24	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-21	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-20	0	17.45	-	17.45	-	-	0	0	-	13.30	-	13.30	-	-	0	-	0.00%
1995-07-19	0	17.45	-	17.45	-	-	0	0	-	13.30	-	13.30	-	-	0	-	0.00%
1995-07-18	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-17	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-14	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-13	0	17.45	-	17.45	-	-	0	0	-	13.30	-	13.30	-	-	0	-	0.00%
1995-07-12	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-11	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-10	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-07	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-06	0	17.45	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-05	0	17.70	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-04	0	17.70	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-07-03	0	17.70	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.00%
1995-06-30	0	17.70	-	17.70	-	-	0	0	-	13.30	-	13.30	-	-	0	-	-1.12%
1995-06-29	0	17.90	-	17.90	-	-	0	0	-	13.45	-	13.45	-	-	0	-	-0.56%
1995-06-28	0	18.00	-	18.00	-	-	0	0	-	13.52	-	13.52	-	-	0	-	-1.10%
1995-06-27	0	18.20	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
1995-06-26	0	18.20	-	-	-	-	0	0	-	13.67	-	-	-	-	0	-	0.00%
1995-06-23	0	18.20	-	18.20	-	-	0	0	-	13.67	-	13.67	-	-	0	-	-1.09%
1995-06-22	0	18.40	-	18.40	-	-	0	0	-	13.82	-	13.82	-	-	0	-	0.00%
1995-06-21	0	18.40	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
1995-06-20	0	18.40	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
1995-06-16	0	18.40	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
1995-06-15	0	18.40	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
1995-06-14	0	18.40	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
1995-06-13	0	18.40	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
1995-06-12	0	18.40	-	-	-	-	0	0	-	13.82	-	-	-	-	0	-	0.00%
1995-06-09	0	18.40	-	18.40	-	-	0	0	-	13.82	-	13.82	-	-	0	-	-1.08%
1995-06-08	0	18.60	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
1995-06-07	0	18.60	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
1995-06-06	0	18.60	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
1995-06-05	0	18.60	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
1995-06-01	0	18.60	-	19.00	-	-	1,000	16,600	16.600	13.97	-	14.27	-	-	1,331	12.471	0.00%
1995-05-31	0	18.60	-	18.90	-	-	0	0	-	13.97	-	14.20	-	-	0	-	0.00%
1995-05-30	0	18.60	-	18.60	-	-	0	0	-	13.97	-	13.97	-	-	0	-	0.00%
1995-05-29	0	18.60	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
1995-05-26	0	18.60	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
1995-05-25	0	18.60	-	19.00	-	-	0	0	-	13.97	-	14.27	-	-	0	-	0.00%
1995-05-24	0	18.60	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
1995-05-23	0	18.60	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
1995-05-22	0	18.60	-	19.00	-	-	0	0	-	13.97	-	14.27	-	-	0	-	0.00%
1995-05-19	0	18.60	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
1995-05-18	0	18.60	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
1995-05-17	0	18.60	-	-	-	-	0	0	-	13.97	-	-	-	-	0	-	0.00%
1995-05-16	0	18.60	-	19.00	-	-	0	0	-	13.97	-	14.27	-	-	0	-	0.00%
1995-05-15	0	18.60	-	18.60	-	-	0	0	-	13.97	-	13.97	-	-	0	-	-1.06%
1995-05-12	0	18.80	-	18.80	-	-	0	0	-	14.12	-	14.12	-	-	0	-	0.00%
1995-05-11	0	18.80	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.00%
1995-05-10	0	18.80	-	18.80	-	-	0	0	-	14.12	-	14.12	-	-	0	-	0.00%
1995-05-09	0	18.80	-	18.80	-	-	0	0	-	14.12	-	14.12	-	-	0	-	0.00%
1995-05-08	0	18.80	-	-	-	-	0	0	-	14.12	-	-	-	-	0	-	0.00%
1995-05-05	0	18.80	-	18.80	-	-	0	0	-	14.12	-	14.12	-	-	0	-	-1.05%
1995-05-04	0	19.00	-	19.00	-	-	0	0	-	14.27	-	14.27	-	-	0	-	0.00%
1995-05-03	0	19.00	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	0.00%
1995-05-02	0	19.00	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	0.00%
1995-05-01	0	19.00	-	-	-	-	0	0	-	14.27	-	-	-	-	0	-	0.00%
1995-04-28	0	19.00	-	19.00	-	-	0	0	-	14.27	-	14.27	-	-	0	-	-5.00%
1995-04-27	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-26	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-25	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-24	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-21	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-20	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-19	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-18	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-13	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-12	0	20.00	-	20.20	-	-	0	0	-	15.03	-	15.18	-	-	0	-	0.00%
1995-04-11	0	20.00	-	20.20	-	-	2,000	28,000	14.000	15.03	-	15.18	-	-	2,662	10.518	0.00%
1995-04-10	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-07	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-06	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-04	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-04-03	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-03-31	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-03-30	0	20.00	-	-	-	-	0	0	-	15.03	-	-	-	-	0	-	0.00%
1995-03-29	0	20.00	-	20.00	-	-	0	0	-	15.03	-	15.03	-	-	0	-	-0.99%
1995-03-28	0	20.20	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
1995-03-27	0	20.20	-	-	-	-	4,000	60,000	15.000	15.18	-	-	-	-	5,324	11.269	0.00%
1995-03-24	0	20.20	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
1995-03-23	0	20.20	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
1995-03-22	0	20.20	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
1995-03-21	0	20.20	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
1995-03-20	0	20.20	-	20.20	-	-	0	0	-	15.18	-	15.18	-	-	0	-	0.00%
1995-03-17	0	20.20	-	20.20	-	-	0	0	-	15.18	-	15.18	-	-	0	-	0.00%
1995-03-16	0	20.20	-	20.20	-	-	0	0	-	15.18	-	15.18	-	-	0	-	0.00%
1995-03-15	0	20.20	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
1995-03-14	0	20.20	-	-	-	-	0	0	-	15.18	-	-	-	-	0	-	0.00%
1995-03-13	0	20.20	-	20.20	-	-	0	0	-	15.18	-	15.18	-	-	0	-	-1.94%
1995-03-10	0	20.60	-	20.60	-	-	0	0	-	15.48	-	15.48	-	-	0	-	0.00%
1995-03-09	0	20.60	-	20.60	-	-	0	0	-	15.48	-	15.48	-	-	0	-	0.00%
1995-03-08	0	20.60	-	20.60	-	-	0	0	-	15.48	-	15.48	-	-	0	-	-0.48%
1995-03-07	0	20.70	-	20.70	-	-	0	0	-	15.55	-	15.55	-	-	0	-	0.00%
1995-03-06	0	20.70	-	20.70	-	-	0	0	-	15.55	-	15.55	-	-	0	-	0.00%
1995-03-03	0	20.70	-	20.70	-	-	0	0	-	15.55	-	15.55	-	-	0	-	0.00%
1995-03-02	0	20.70	-	20.70	-	-	0	0	-	15.55	-	15.55	-	-	0	-	0.00%
1995-03-01	0	20.70	-	20.70	-	-	0	0	-	15.55	-	15.55	-	-	0	-	0.00%
1995-02-28	0	20.70	-	20.70	-	-	0	0	-	15.55	-	15.55	-	-	0	-	0.00%
1995-02-27	0	20.70	-	20.70	-	-	0	0	-	15.55	-	15.55	-	-	0	-	0.00%
1995-02-24	0	20.70	-	20.70	-	-	0	0	-	15.55	-	15.55	-	-	0	-	0.00%
1995-02-23	0	20.70	-	20.70	-	-	0	0	-	15.55	-	15.55	-	-	0	-	0.00%
1995-02-22	0	20.70	-	20.70	-	-	0	0	-	15.55	-	15.55	-	-	0	-	-0.48%
1995-02-21	0	20.80	-	20.80	-	-	0	0	-	15.63	-	15.63	-	-	0	-	-0.95%
1995-02-20	0	21.00	-	21.00	-	-	0	0	-	15.78	-	15.78	-	-	0	-	0.00%
1995-02-17	0	21.00	-	21.00	-	-	0	0	-	15.78	-	15.78	-	-	0	-	0.00%
1995-02-16	0	21.00	-	21.00	-	-	0	0	-	15.78	-	15.78	-	-	0	-	0.00%
1995-02-15	0	21.00	-	21.00	-	-	0	0	-	15.78	-	15.78	-	-	0	-	0.00%
1995-02-14	0	21.00	-	21.00	-	-	0	0	-	15.78	-	15.78	-	-	0	-	-1.87%
1995-02-13	0	21.40	-	21.40	-	-	0	0	-	16.08	-	16.08	-	-	0	-	-0.47%
1995-02-10	0	21.50	-	21.70	-	-	0	0	-	16.15	-	16.30	-	-	0	-	0.00%
1995-02-09	0	21.50	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
1995-02-08	0	21.50	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
1995-02-07	0	21.50	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
1995-02-06	0	21.50	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
1995-02-03	0	21.50	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
1995-01-30	0	21.50	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
1995-01-27	0	21.50	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
1995-01-26	0	21.50	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
1995-01-25	0	21.50	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
1995-01-24	0	21.50	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
1995-01-23	0	21.50	-	-	-	-	0	0	-	16.15	-	-	-	-	0	-	0.00%
1995-01-20	0	21.50	-	21.50	-	-	0	0	-	16.15	-	16.15	-	-	0	-	-8.12%
1995-01-19	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-18	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-17	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-16	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-13	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-12	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-11	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-10	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-09	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-06	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-05	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-04	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1995-01-03	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-30	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-29	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-28	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-23	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-22	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-21	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-20	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-19	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-16	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-15	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-14	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-13	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-12	0	23.40	-	23.40	-	-	0	0	-	17.58	-	17.58	-	-	0	-	0.00%
1994-12-09	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-08	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-07	0	23.40	-	23.50	-	-	0	0	-	17.58	-	17.66	-	-	0	-	0.00%
1994-12-06	0	23.40	-	23.50	-	-	0	0	-	17.58	-	17.66	-	-	0	-	0.00%
1994-12-05	0	23.40	-	23.50	-	-	0	0	-	17.58	-	17.66	-	-	0	-	0.00%
1994-12-02	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-12-01	0	23.40	-	23.60	-	-	0	0	-	17.58	-	17.73	-	-	0	-	0.00%
1994-11-30	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-11-29	0	23.40	-	-	-	-	0	0	-	17.58	-	-	-	-	0	-	0.00%
1994-11-28	0	23.40	-	23.40	-	-	0	0	-	17.58	-	17.58	-	-	0	-	-0.43%
1994-11-25	0	23.50	-	23.50	-	-	0	0	-	17.66	-	17.66	-	-	0	-	-0.42%
1994-11-24	0	23.60	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-23	0	23.60	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-22	0	23.60	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-21	0	23.60	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-18	0	23.60	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-17	0	23.60	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-16	0	23.60	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	-0.00%
1994-11-15	0	23.70	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-14	0	23.70	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-11	0	23.70	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-10	0	23.70	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-09	0	23.70	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-08	0	23.70	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-07	0	23.70	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-04	0	23.70	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-03	0	23.70	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-02	0	23.70	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-11-01	0	23.70	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
1994-10-31	0	23.70	-	23.70	-	-	0	0	-	17.73	-	17.73	-	-	0	-	0.00%
1994-10-28	0	23.70	-	23.70	-	-	0	0	-	17.73	-	17.73	-	-	0	-	0.00%
1994-10-27	0	23.70	-	23.70	-	-	0	0	-	17.73	-	17.73	-	-	0	-	0.00%
1994-10-26	0	23.70	-	23.80	-	-	0	0	-	17.73	-	17.81	-	-	0	-	0.00%
1994-10-25	0	23.70	-	23.90	-	-	0	0	-	17.73	-	17.88	-	-	0	-	0.00%
1994-10-24	0	23.70	-	23.70	-	-	0	0	-	17.73	-	17.73	-	-	0	-	-0.21%
1994-10-21	0	23.75	-	23.80	-	-	0	0	-	17.77	-	17.81	-	-	0	-	0.00%
1994-10-20	0	23.75	-	23.75	-	-	0	0	-	17.77	-	17.77	-	-	0	-	-0.21%
1994-10-19	0	23.80	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	0.00%
1994-10-18	0	23.80	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	0.00%
1994-10-17	0	23.80	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	0.00%
1994-10-14	0	23.80	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	0.00%
1994-10-12	0	23.80	-	23.80	-	-	0	0	-	17.81	-	17.81	-	-	0	-	0.00%
1994-10-11	0	23.80	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	0.00%
1994-10-10	0	23.80	-	24.00	-	-	0	0	-	17.81	-	17.95	-	-	0	-	0.00%
1994-10-07	0	23.80	-	24.00	-	-	0	0	-	17.81	-	17.95	-	-	0	-	0.00%
1994-10-06	0	23.80	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	0.00%
1994-10-05	0	23.80	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	0.00%
1994-10-04	0	23.80	-	24.00	-	-	0	0	-	17.81	-	17.95	-	-	0	-	0.00%
1994-10-03	0	23.80	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	0.00%
1994-09-30	0	23.80	-	-	-	-	0	0	-	17.81	-	-	-	-	0	-	0.00%
1994-09-29	0	23.80	-	-	23.80	23.80	2,000	47,600	23.800	17.81	-	-	17.81	17.81	2,673	17.805	-2.46%
1994-09-28	0	24.40	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.00%
1994-09-27	0	24.40	-	24.60	-	-	0	0	-	18.25	-	18.40	-	-	0	-	0.00%
1994-09-26	0	24.40	-	24.60	-	-	0	0	-	18.25	-	18.40	-	-	0	-	0.00%
1994-09-23	0	24.40	-	24.60	-	-	0	0	-	18.25	-	18.40	-	-	0	-	0.00%
1994-09-22	0	24.40	-	24.60	-	-	0	0	-	18.25	-	18.40	-	-	0	-	0.00%
1994-09-20	0	24.40	24.00	24.50	24.40	24.40	2,000	48,800	24.400	18.25	17.95	18.33	18.25	18.25	2,673	18.254	0.83%
1994-09-19	0	24.20	-	24.40	24.00	24.20	4,000	96,400	24.100	18.10	-	18.25	17.95	18.10	5,347	18.030	0.83%
1994-09-16	0	24.00	24.00	-	-	-	0	0	-	17.95	17.95	-	-	-	0	-	2.56%
1994-09-15	0	23.40	23.20	-	-	-	0	0	-	17.51	17.36	-	-	-	0	-	0.00%
1994-09-14	0	23.40	23.40	-	-	-	2,000	48,000	24.000	17.51	17.51	-	-	-	2,673	17.955	0.00%
1994-09-13	0	23.40	23.40	-	-	-	0	0	-	17.51	17.51	-	-	-	0	-	0.86%
1994-09-12	0	23.20	23.00	-	-	-	2,000	47,000	23.500	17.36	17.21	-	-	-	2,673	17.581	0.00%
1994-09-09	0	23.20	23.20	-	-	-	0	0	-	17.36	17.36	-	-	-	0	-	0.00%
1994-09-08	0	23.20	23.20	23.30	23.20	23.20	4,000	92,800	23.200	17.36	17.36	17.43	17.36	17.36	5,347	17.356	0.87%
1994-09-07	0	23.00	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.00%
1994-09-06	0	23.00	22.00	-	-	-	0	0	-	17.21	16.46	-	-	-	0	-	0.00%
1994-09-05	0	23.00	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.00%
1994-09-02	0	23.00	22.80	-	23.00	23.00	2,800	63,840	22.800	17.21	17.06	-	17.21	17.21	3,743	17.057	0.88%
1994-09-01	0	22.80	22.80	-	-	-	0	0	-	17.06	17.06	-	-	-	0	-	1.33%
1994-08-31	0	22.50	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
1994-08-30	0	22.50	22.30	-	-	-	0	0	-	16.83	16.68	-	-	-	0	-	0.00%
1994-08-26	0	22.50	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
1994-08-25	0	22.50	22.50	-	22.50	22.50	2,000	45,000	22.500	16.83	16.83	-	16.83	16.83	2,673	16.833	-6.25%
1994-08-24	0	24.00	-	24.00	-	-	0	0	-	17.95	-	17.95	-	-	0	-	0.00%
1994-08-23	0	24.00	-	24.00	-	-	0	0	-	17.95	-	17.95	-	-	0	-	-4.00%
1994-08-22	0	25.00	-	25.00	-	-	0	0	-	18.70	-	18.70	-	-	0	-	-3.85%
1994-08-19	0	26.00	-	26.20	26.00	26.00	2,000	52,000	26.000	19.45	-	19.60	19.45	19.45	2,673	19.451	-5.45%
1994-08-18	0	27.50	-	27.50	-	-	0	0	-	20.57	-	20.57	-	-	0	-	-5.17%
1994-08-17	0	29.00	-	29.00	-	-	0	0	-	21.70	-	21.70	-	-	0	-	-2.68%
1994-08-16	0	29.80	-	31.00	-	-	0	0	-	22.29	-	23.19	-	-	0	-	0.00%
1994-08-15	0	29.80	-	-	-	-	0	0	-	22.29	-	-	-	-	0	-	0.00%
1994-08-12	0	29.80	-	-	-	-	0	0	-	22.29	-	-	-	-	0	-	0.00%
1994-08-11	0	29.80	-	-	-	-	0	0	-	22.29	-	-	-	-	0	-	0.00%
1994-08-10	0	29.80	-	-	-	-	0	0	-	22.29	-	-	-	-	0	-	0.00%
1994-08-09	0	29.80	-	-	-	-	0	0	-	22.29	-	-	-	-	0	-	0.00%
1994-08-08	0	29.80	-	29.80	-	-	0	0	-	22.29	-	22.29	-	-	0	-	0.00%
1994-08-05	0	29.80	-	-	-	-	0	0	-	22.29	-	-	-	-	0	-	0.00%
1994-08-04	0	29.80	-	29.80	-	-	1,000	27,500	27.500	22.29	-	22.29	-	-	1,337	20.573	0.00%
1994-08-03	0	29.80	-	30.00	-	-	0	0	-	22.29	-	22.44	-	-	0	-	0.00%
1994-08-02	0	29.80	-	30.00	-	-	0	0	-	22.29	-	22.44	-	-	0	-	0.00%
1994-08-01	0	29.80	-	30.00	29.80	29.80	2,000	59,600	29.800	22.29	-	22.44	22.29	22.29	2,673	22.294	-0.67%
1994-07-29	0	30.00	-	30.20	-	-	0	0	-	22.44	-	22.59	-	-	0	-	0.00%
1994-07-28	0	30.00	-	30.00	-	-	0	0	-	22.44	-	22.44	-	-	0	-	-0.99%
1994-07-27	0	30.30	29.40	30.30	28.90	30.40	6,000	176,800	29.467	22.67	21.99	22.67	21.62	22.74	8,020	22.044	6.32%
1994-07-26	0	28.50	28.50	-	-	-	0	0	-	21.32	21.32	-	-	-	0	-	3.26%
1994-07-25	0	27.60	27.60	-	-	-	0	0	-	20.65	20.65	-	-	-	0	-	2.22%
1994-07-22	0	27.00	27.00	-	26.40	26.40	2,000	52,800	26.400	20.20	20.20	-	19.75	19.75	2,673	19.750	6.30%
1994-07-21	0	25.40	25.40	-	-	-	0	0	-	19.00	19.00	-	-	-	0	-	4.10%
1994-07-20	0	24.40	24.40	-	-	-	0	0	-	18.25	18.25	-	-	-	0	-	1.67%
1994-07-19	0	24.00	24.00	-	-	-	0	0	-	17.95	17.95	-	-	-	0	-	0.84%
1994-07-18	0	23.80	23.80	-	-	-	0	0	-	17.81	17.81	-	-	-	0	-	4.39%
1994-07-15	0	22.80	22.80	-	-	-	0	0	-	17.06	17.06	-	-	-	0	-	0.88%
1994-07-14	0	22.60	22.60	-	22.60	22.60	6,000	136,400	22.733	16.91	16.91	-	16.91	16.91	8,020	17.007	0.44%
1994-07-13	0	22.50	-	23.20	-	-	0	0	-	16.83	-	17.36	-	-	0	-	0.00%
1994-07-12	0	22.50	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
1994-07-11	0	22.50	-	23.20	-	-	0	0	-	16.83	-	17.36	-	-	0	-	0.00%
1994-07-08	0	22.50	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
1994-07-07	0	22.50	-	-	-	-	0	0	-	16.83	-	-	-	-	0	-	0.00%
1994-07-06	0	22.50	22.30	22.50	-	-	0	0	-	16.83	16.68	16.83	-	-	0	-	0.00%
1994-07-05	0	22.50	22.20	-	-	-	0	0	-	16.83	16.61	-	-	-	0	-	0.00%
1994-07-04	0	22.50	22.30	23.00	-	-	0	0	-	16.83	16.68	17.21	-	-	0	-	-0.00%
1994-07-01	0	22.70	22.60	23.00	22.70	22.70	4,000	90,800	22.700	16.83	16.76	17.05	16.83	16.83	5,394	16.833	-0.44%
1994-06-30	0	22.80	22.70	23.10	22.80	22.80	4,000	91,200	22.800	16.91	16.83	17.13	16.91	16.91	5,394	16.907	0.00%
1994-06-29	0	22.80	22.70	23.00	22.80	22.80	4,000	91,200	22.800	16.91	16.83	17.05	16.91	16.91	5,394	16.907	-0.44%
1994-06-28	0	22.90	22.70	23.10	-	-	0	0	-	16.98	16.83	17.13	-	-	0	-	0.00%
1994-06-27	0	22.90	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	0.00%
1994-06-24	0	22.90	22.80	23.20	-	-	0	0	-	16.98	16.91	17.20	-	-	0	-	0.00%
1994-06-23	0	22.90	22.70	23.20	-	-	0	0	-	16.98	16.83	17.20	-	-	0	-	0.00%
1994-06-22	0	22.90	22.80	23.40	22.90	22.90	4,000	91,600	22.900	16.98	16.91	17.35	16.98	16.98	5,394	16.981	-0.43%
1994-06-21	0	23.00	22.90	23.20	-	-	0	0	-	17.05	16.98	17.20	-	-	0	-	0.88%
1994-06-20	0	22.80	22.60	23.20	-	-	0	0	-	16.91	16.76	17.20	-	-	0	-	0.00%
1994-06-17	0	22.80	22.40	23.20	-	-	0	0	-	16.91	16.61	17.20	-	-	0	-	0.00%
1994-06-16	0	22.80	22.60	23.30	22.80	22.80	4,000	91,200	22.800	16.91	16.76	17.28	16.91	16.91	5,394	16.907	-0.87%
1994-06-15	0	23.00	22.60	-	-	-	0	0	-	17.05	16.76	-	-	-	0	-	0.00%
1994-06-10	0	23.00	-	23.30	22.60	23.00	8,000	182,400	22.800	17.05	-	17.28	16.76	17.05	10,789	16.907	-1.71%
1994-06-09	0	23.40	23.20	-	23.60	23.60	2,000	47,200	23.600	17.35	17.20	-	17.50	17.50	2,697	17.500	0.00%
1994-06-08	0	23.40	23.00	-	23.10	23.40	18,000	418,800	23.267	17.35	17.05	-	17.13	17.35	24,274	17.253	1.74%
1994-06-07	0	23.00	22.60	23.40	22.50	23.00	24,000	546,000	22.750	17.05	16.76	17.35	16.68	17.05	32,366	16.870	5.99%
1994-06-06	0	21.70	21.30	-	-	-	0	0	-	16.09	15.79	-	-	-	0	-	0.00%
1994-06-03	0	21.70	21.50	22.00	-	-	0	0	-	16.09	15.94	16.31	-	-	0	-	0.00%
1994-06-02	0	21.70	21.20	-	-	-	0	0	-	16.09	15.72	-	-	-	0	-	0.00%
1994-06-01	0	21.70	21.70	-	-	-	0	0	-	16.09	16.09	-	-	-	0	-	1.40%
1994-05-31	0	21.40	21.30	21.50	-	-	0	0	-	15.87	15.79	15.94	-	-	0	-	0.00%
1994-05-30	0	21.40	21.30	-	-	-	0	0	-	15.87	15.79	-	-	-	0	-	0.00%
1994-05-27	0	21.40	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	0.00%
1994-05-26	0	21.40	20.80	-	-	-	0	0	-	15.87	15.42	-	-	-	0	-	0.00%
1994-05-25	0	21.40	-	-	-	-	0	0	-	15.87	-	-	-	-	0	-	0.00%
1994-05-24	0	21.40	-	21.40	21.00	21.00	2,000	42,000	21.000	15.87	-	15.87	15.57	15.57	2,697	15.572	-0.47%
1994-05-23	0	21.50	21.50	22.00	21.50	21.50	2,200	47,220	21.464	15.94	15.94	16.31	15.94	15.94	2,967	15.916	-0.92%
1994-05-20	0	21.70	21.70	-	21.10	21.70	7,800	165,500	21.218	16.09	16.09	-	15.65	16.09	10,519	15.734	-0.46%
1994-05-19	0	21.80	-	21.80	-	-	0	0	-	16.17	-	16.17	-	-	0	-	-5.22%
1994-05-18	0	23.00	-	23.00	-	-	0	0	-	17.05	-	17.05	-	-	0	-	0.00%
1994-05-17	0	23.00	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	0.00%
1994-05-16	0	23.00	-	-	-	-	0	0	-	17.05	-	-	-	-	0	-	0.00%
1994-05-13	0	23.00	-	23.00	-	-	0	0	-	17.05	-	17.05	-	-	0	-	0.00%
1994-05-12	0	23.00	-	23.00	-	-	0	0	-	17.05	-	17.05	-	-	0	-	-4.17%
1994-05-11	0	24.00	-	24.00	-	-	0	0	-	17.80	-	17.80	-	-	0	-	0.00%
1994-05-10	0	24.00	-	24.00	-	-	0	0	-	17.80	-	17.80	-	-	0	-	0.00%
1994-05-09	0	24.00	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.00%
1994-05-06	0	24.00	-	24.00	-	-	0	0	-	17.80	-	17.80	-	-	0	-	0.00%
1994-05-05	0	24.00	-	24.00	-	-	0	0	-	17.80	-	17.80	-	-	0	-	-4.00%
1994-05-04	0	25.00	-	25.00	-	-	0	0	-	18.54	-	18.54	-	-	0	-	0.00%
1994-05-03	0	25.00	-	25.00	-	-	0	0	-	18.54	-	18.54	-	-	0	-	0.00%
1994-05-02	0	25.00	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.00%
1994-04-29	0	25.00	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.00%
1994-04-28	0	25.00	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.00%
1994-04-27	0	25.00	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.00%
1994-04-26	0	25.00	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.00%
1994-04-25	0	25.00	-	25.00	-	-	0	0	-	18.54	-	18.54	-	-	0	-	-1.96%
1994-04-22	0	25.50	-	25.50	-	-	0	0	-	18.91	-	18.91	-	-	0	-	0.00%
1994-04-21	0	25.50	-	-	-	-	0	0	-	18.91	-	-	-	-	0	-	0.00%
1994-04-20	0	25.50	-	-	-	-	0	0	-	18.91	-	-	-	-	0	-	0.00%
1994-04-19	0	25.50	-	25.50	-	-	0	0	-	18.91	-	18.91	-	-	0	-	0.00%
1994-04-18	0	25.50	-	25.90	-	-	0	0	-	18.91	-	19.21	-	-	0	-	0.00%
1994-04-15	0	25.50	-	-	-	-	0	0	-	18.91	-	-	-	-	0	-	0.00%
1994-04-14	0	25.50	-	25.50	-	-	0	0	-	18.91	-	18.91	-	-	0	-	0.00%
1994-04-13	0	25.50	-	25.50	-	-	0	0	-	18.91	-	18.91	-	-	0	-	-1.16%
1994-04-12	0	25.80	-	25.80	-	-	0	0	-	19.13	-	19.13	-	-	0	-	-0.77%
1994-04-11	0	26.00	25.50	-	25.50	25.50	2,000	51,000	25.500	19.28	18.91	-	18.91	18.91	2,697	18.909	0.00%
1994-04-08	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-04-07	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-04-06	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-31	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-30	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-29	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-28	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-25	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-24	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-23	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-22	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-21	0	26.00	-	26.20	-	-	0	0	-	19.28	-	19.43	-	-	0	-	0.00%
1994-03-18	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-17	0	26.00	-	26.00	-	-	16,000	416,000	26.000	19.28	-	19.28	-	-	21,577	19.280	0.00%
1994-03-16	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-15	0	26.00	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
1994-03-14	0	26.00	25.00	-	26.00	26.00	2,000	52,000	26.000	19.28	18.54	-	19.28	19.28	2,697	19.280	-3.70%
1994-03-11	0	27.00	26.00	-	-	-	0	0	-	20.02	19.28	-	-	-	0	-	0.00%
1994-03-10	0	27.00	-	27.40	-	-	0	0	-	20.02	-	20.32	-	-	0	-	0.00%
1994-03-09	0	27.00	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
1994-03-08	0	27.00	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
1994-03-07	0	27.00	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
1994-03-04	0	27.00	-	27.00	-	-	220	5,808	26.400	20.02	-	20.02	-	-	297	19.576	0.00%
1994-03-03	0	27.00	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
1994-03-02	0	27.00	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
1994-03-01	0	27.00	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
1994-02-28	0	27.00	26.00	27.00	-	-	0	0	-	20.02	19.28	20.02	-	-	0	-	0.00%
1994-02-25	0	27.00	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
1994-02-24	0	27.00	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
1994-02-23	0	27.00	26.00	27.00	-	-	0	0	-	20.02	19.28	20.02	-	-	0	-	0.00%
1994-02-22	0	27.00	-	27.30	-	-	0	0	-	20.02	-	20.24	-	-	0	-	0.00%
1994-02-21	0	27.00	-	27.00	27.00	27.00	2,000	54,000	27.000	20.02	-	20.02	20.02	20.02	2,697	20.021	1.50%
1994-02-18	0	26.60	25.40	-	-	-	0	0	-	19.72	18.83	-	-	-	0	-	0.00%
1994-02-17	0	26.60	26.00	26.60	26.60	26.60	14,000	372,400	26.600	19.72	19.28	19.72	19.72	19.72	18,880	19.724	-2.21%
1994-02-16	0	27.20	26.80	27.40	26.80	27.30	6,000	162,600	27.100	20.17	19.87	20.32	19.87	20.24	8,091	20.095	-1.45%
1994-02-15	0	27.60	26.80	28.80	27.60	28.00	4,000	111,200	27.800	20.47	19.87	21.36	20.47	20.76	5,394	20.614	-4.17%
1994-02-14	0	28.80	28.00	28.80	-	-	0	0	-	21.36	20.76	21.36	-	-	0	-	-0.69%
1994-02-09	0	29.00	28.00	29.40	28.40	29.00	8,000	230,000	28.750	21.50	20.76	21.80	21.06	21.50	10,789	21.319	4.69%
1994-02-08	0	27.70	-	28.20	27.70	27.70	4,000	110,800	27.700	20.54	-	20.91	20.54	20.54	5,394	20.540	1.09%
1994-02-07	0	27.40	27.20	28.30	26.80	28.40	12,000	332,000	27.667	20.32	20.17	20.99	19.87	21.06	16,183	20.515	0.00%
1994-02-04	0	27.40	27.30	28.40	25.00	28.00	24,000	642,600	26.775	20.32	20.24	21.06	18.54	20.76	32,366	19.854	13.22%
1994-02-03	0	24.20	24.20	-	23.40	23.80	24,000	574,400	23.933	17.94	17.94	-	17.35	17.65	32,366	17.747	5.22%
1994-02-02	0	23.00	23.00	-	22.20	23.00	23,200	521,520	22.479	17.05	17.05	-	16.46	17.05	31,287	16.669	2.68%
1994-02-01	0	22.40	21.50	22.40	20.80	22.40	25,000	536,100	21.444	16.61	15.94	16.61	15.42	16.61	33,714	15.901	9.80%
1994-01-31	0	20.40	20.00	-	18.50	20.40	22,000	427,600	19.436	15.13	14.83	-	13.72	15.13	29,669	14.412	13.33%
1994-01-28	0	18.00	18.00	18.40	-	-	0	0	-	13.35	13.35	13.64	-	-	0	-	0.00%
1994-01-27	0	18.00	18.00	-	-	-	0	0	-	13.35	13.35	-	-	-	0	-	0.00%
1994-01-26	0	18.00	17.80	-	17.70	18.00	12,000	215,400	17.950	13.35	13.20	-	13.12	13.35	16,183	13.310	3.45%
1994-01-25	0	17.40	17.10	17.80	17.40	17.40	2,000	34,800	17.400	12.90	12.68	13.20	12.90	12.90	2,697	12.902	2.35%
1994-01-24	0	17.00	16.80	-	-	-	0	0	-	12.61	12.46	-	-	-	0	-	0.00%
1994-01-21	0	17.00	16.60	-	-	-	0	0	-	12.61	12.31	-	-	-	0	-	0.00%
1994-01-20	0	17.00	16.60	-	-	-	0	0	-	12.61	12.31	-	-	-	0	-	0.00%
1994-01-19	0	17.00	16.60	-	-	-	0	0	-	12.61	12.31	-	-	-	0	-	0.00%
1994-01-18	0	17.00	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
1994-01-17	0	17.00	16.60	18.00	-	-	0	0	-	12.61	12.31	13.35	-	-	0	-	0.00%
1994-01-14	0	17.00	17.00	18.00	17.00	17.00	6,000	102,000	17.000	12.61	12.61	13.35	12.61	12.61	8,091	12.606	0.00%
1994-01-13	0	17.00	16.20	18.60	17.00	17.40	10,000	170,800	17.080	12.61	12.01	13.79	12.61	12.90	13,486	12.665	-2.30%
1994-01-12	0	17.40	16.60	19.00	17.40	17.80	6,000	105,400	17.567	12.90	12.31	14.09	12.90	13.20	8,091	13.026	-3.87%
1994-01-11	0	18.10	17.70	18.10	18.10	18.10	2,000	36,200	18.100	13.42	13.12	13.42	13.42	13.42	2,697	13.422	-2.16%
1994-01-10	0	18.50	-	19.00	-	-	0	0	-	13.72	-	14.09	-	-	0	-	0.00%
1994-01-07	0	18.50	-	18.90	-	-	0	0	-	13.72	-	14.01	-	-	0	-	0.00%
1994-01-06	0	18.50	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
1994-01-05	0	18.50	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
1994-01-04	0	18.50	-	18.50	18.50	18.50	2,000	37,000	18.500	13.72	-	13.72	13.72	13.72	2,697	13.718	-1.60%
1994-01-03	0	18.80	18.40	19.60	-	-	0	0	-	13.94	13.64	14.53	-	-	0	-

---

Webb-site Database - Powered By Linux Group

Back to top

---