Prices and Webb-site Total Returns

RYODEN DEVELOPMENT LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00745	1992-09-24	2002-11-11	2002-11-20

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2002-11-19	1	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2002-11-18	1	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2002-11-15	1	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2002-11-14	1	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2002-11-13	1	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2002-11-12	1	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
2002-11-11	0	0.790	0.790	0.800	0.790	0.790	238,000	188,020	0.7900	0.790	0.790	0.800	0.790	0.790	238,000	0.7900	0.00%
2002-11-08	0	0.790	0.790	0.800	0.790	0.790	1,490,000	1,177,100	0.7900	0.790	0.790	0.800	0.790	0.790	1,490,000	0.7900	0.00%
2002-11-07	0	0.790	0.790	0.800	0.790	0.790	60,000	47,400	0.7900	0.790	0.790	0.800	0.790	0.790	60,000	0.7900	0.00%
2002-11-06	0	0.790	0.790	0.800	0.790	0.790	120,000	94,800	0.7900	0.790	0.790	0.800	0.790	0.790	120,000	0.7900	0.00%
2002-11-05	0	0.790	0.790	0.800	0.790	0.790	176,000	139,040	0.7900	0.790	0.790	0.800	0.790	0.790	176,000	0.7900	0.00%
2002-11-04	0	0.790	0.790	0.800	0.790	0.790	452,000	357,080	0.7900	0.790	0.790	0.800	0.790	0.790	452,000	0.7900	0.00%
2002-11-01	0	0.790	0.790	0.800	0.790	0.790	80,000	63,200	0.7900	0.790	0.790	0.800	0.790	0.790	80,000	0.7900	0.00%
2002-10-31	0	0.790	0.790	0.800	0.790	0.790	80,000	63,200	0.7900	0.790	0.790	0.800	0.790	0.790	80,000	0.7900	0.00%
2002-10-30	0	0.790	0.790	0.800	0.790	0.790	34,000	26,860	0.7900	0.790	0.790	0.800	0.790	0.790	34,000	0.7900	0.00%
2002-10-29	0	0.790	0.790	0.800	0.790	0.790	150,000	118,500	0.7900	0.790	0.790	0.800	0.790	0.790	150,000	0.7900	0.00%
2002-10-28	0	0.790	0.790	0.800	0.790	0.790	1,216,000	960,640	0.7900	0.790	0.790	0.800	0.790	0.790	1,216,000	0.7900	0.00%
2002-10-25	0	0.790	0.790	0.800	0.790	0.790	420,000	331,800	0.7900	0.790	0.790	0.800	0.790	0.790	420,000	0.7900	0.00%
2002-10-24	0	0.790	0.790	0.800	0.790	0.790	292,000	230,680	0.7900	0.790	0.790	0.800	0.790	0.790	292,000	0.7900	1.28%
2002-10-23	1	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
2002-10-22	0	0.780	0.780	0.790	0.780	0.780	330,000	257,400	0.7800	0.780	0.780	0.790	0.780	0.780	330,000	0.7800	0.00%
2002-10-21	0	0.780	0.780	0.790	0.780	0.780	260,000	202,800	0.7800	0.780	0.780	0.790	0.780	0.780	260,000	0.7800	0.00%
2002-10-18	0	0.780	0.780	0.790	0.780	0.780	100,000	78,000	0.7800	0.780	0.780	0.790	0.780	0.780	100,000	0.7800	0.00%
2002-10-17	0	0.780	0.780	0.790	0.780	0.780	44,000	34,320	0.7800	0.780	0.780	0.790	0.780	0.780	44,000	0.7800	0.00%
2002-10-16	0	0.780	0.780	0.790	-	-	0	0	-	0.780	0.780	0.790	-	-	0	-	0.00%
2002-10-15	0	0.780	0.780	0.790	0.780	0.780	200,000	156,000	0.7800	0.780	0.780	0.790	0.780	0.780	200,000	0.7800	0.00%
2002-10-11	0	0.780	0.780	0.790	0.780	0.780	1,058,000	825,240	0.7800	0.780	0.780	0.790	0.780	0.780	1,058,000	0.7800	0.00%
2002-10-10	0	0.780	0.780	0.790	0.770	0.780	1,198,000	924,900	0.7720	0.780	0.780	0.790	0.770	0.780	1,198,000	0.7720	1.30%
2002-10-09	0	0.770	0.770	0.780	0.770	0.780	740,000	571,800	0.7727	0.770	0.770	0.780	0.770	0.780	740,000	0.7727	0.00%
2002-10-08	0	0.770	0.770	0.780	0.770	0.770	1,052,000	810,040	0.7700	0.770	0.770	0.780	0.770	0.770	1,052,000	0.7700	0.00%
2002-10-07	0	0.770	0.770	0.780	0.770	0.770	280,000	215,600	0.7700	0.770	0.770	0.780	0.770	0.770	280,000	0.7700	0.00%
2002-10-04	0	0.770	0.770	0.780	0.770	0.780	650,000	506,500	0.7792	0.770	0.770	0.780	0.770	0.780	650,000	0.7792	0.00%
2002-10-03	0	0.770	0.770	0.780	0.770	0.770	716,000	551,320	0.7700	0.770	0.770	0.780	0.770	0.770	716,000	0.7700	0.00%
2002-10-02	0	0.770	0.770	0.780	0.770	0.770	1,730,000	1,332,100	0.7700	0.770	0.770	0.780	0.770	0.770	1,730,000	0.7700	0.00%
2002-09-30	0	0.770	0.770	0.780	0.770	0.770	1,374,000	1,057,980	0.7700	0.770	0.770	0.780	0.770	0.770	1,374,000	0.7700	0.00%
2002-09-27	0	0.770	0.770	0.780	0.770	0.770	544,000	418,880	0.7700	0.770	0.770	0.780	0.770	0.770	544,000	0.7700	0.00%
2002-09-26	0	0.770	0.770	0.780	0.770	0.770	1,766,000	1,359,820	0.7700	0.770	0.770	0.780	0.770	0.770	1,766,000	0.7700	0.00%
2002-09-25	0	0.770	0.770	0.780	0.770	0.770	232,000	178,640	0.7700	0.770	0.770	0.780	0.770	0.770	232,000	0.7700	0.00%
2002-09-24	0	0.770	0.770	0.780	0.770	0.770	600,000	462,000	0.7700	0.770	0.770	0.780	0.770	0.770	600,000	0.7700	0.00%
2002-09-23	0	0.770	0.770	0.780	0.770	0.780	344,000	266,080	0.7735	0.770	0.770	0.780	0.770	0.780	344,000	0.7735	0.00%
2002-09-20	0	0.770	0.770	0.780	0.770	0.770	1,796,000	1,382,920	0.7700	0.770	0.770	0.780	0.770	0.770	1,796,000	0.7700	0.00%
2002-09-19	0	0.770	0.770	0.780	0.770	0.770	640,000	492,800	0.7700	0.770	0.770	0.780	0.770	0.770	640,000	0.7700	0.00%
2002-09-18	0	0.770	0.770	0.780	0.770	0.770	1,002,000	771,540	0.7700	0.770	0.770	0.780	0.770	0.770	1,002,000	0.7700	0.00%
2002-09-17	0	0.770	0.770	0.780	0.770	0.770	617,000	475,100	0.7700	0.770	0.770	0.780	0.770	0.770	617,000	0.7700	0.00%
2002-09-16	0	0.770	0.770	0.780	0.770	0.770	4,296,000	3,307,920	0.7700	0.770	0.770	0.780	0.770	0.770	4,296,000	0.7700	0.00%
2002-09-13	0	0.770	0.770	0.780	0.770	0.780	1,726,000	1,331,020	0.7712	0.770	0.770	0.780	0.770	0.780	1,726,000	0.7712	0.00%
2002-09-12	0	0.770	0.770	0.780	0.770	0.780	2,546,000	1,962,120	0.7707	0.770	0.770	0.780	0.770	0.780	2,546,000	0.7707	0.00%
2002-09-11	0	0.770	0.770	0.780	0.760	0.780	8,148,000	6,278,660	0.7706	0.770	0.770	0.780	0.760	0.780	8,148,000	0.7706	48.08%
2002-09-10	1	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2002-09-09	1	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2002-09-06	1	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2002-09-05	1	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2002-09-04	1	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2002-09-03	1	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2002-09-02	1	0.520	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2002-08-30	1	0.520	0.520	0.570	0.490	0.580	230,000	124,880	0.5430	0.520	0.520	0.570	0.490	0.580	230,000	0.5430	15.56%
2002-08-29	0	0.450	-	0.470	0.450	0.470	250,000	115,500	0.4620	0.450	-	0.470	0.450	0.470	250,000	0.4620	2.27%
2002-08-28	0	0.440	0.440	0.470	-	-	0	0	-	0.440	0.440	0.470	-	-	0	-	0.00%
2002-08-27	0	0.440	0.440	0.450	0.440	0.440	262,000	115,280	0.4400	0.440	0.440	0.450	0.440	0.440	262,000	0.4400	0.00%
2002-08-26	0	0.440	0.425	0.450	0.390	0.440	300,000	127,000	0.4233	0.440	0.425	0.450	0.390	0.440	300,000	0.4233	-2.22%
2002-08-23	0	0.450	0.390	0.470	-	-	0	0	-	0.450	0.390	0.470	-	-	0	-	0.00%
2002-08-22	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	-2.17%
2002-08-21	0	0.460	0.390	0.470	-	-	0	0	-	0.460	0.390	0.470	-	-	0	-	0.00%
2002-08-20	0	0.460	0.390	0.470	-	-	0	0	-	0.460	0.390	0.470	-	-	0	-	0.00%
2002-08-19	0	0.460	0.390	0.500	-	-	0	0	-	0.460	0.390	0.500	-	-	0	-	0.00%
2002-08-16	0	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2002-08-15	0	0.460	-	0.500	-	-	0	0	-	0.460	-	0.500	-	-	0	-	0.00%
2002-08-14	0	0.460	0.430	0.500	-	-	0	0	-	0.460	0.430	0.500	-	-	0	-	0.00%
2002-08-13	0	0.460	0.460	0.490	-	-	0	0	-	0.460	0.460	0.490	-	-	0	-	0.00%
2002-08-12	0	0.460	0.440	0.500	-	-	0	0	-	0.460	0.440	0.500	-	-	0	-	0.00%
2002-08-09	0	0.460	0.460	0.500	0.460	0.460	40,000	18,400	0.4600	0.460	0.460	0.500	0.460	0.460	40,000	0.4600	0.00%
2002-08-08	0	0.460	0.460	0.470	0.460	0.460	210,000	96,600	0.4600	0.460	0.460	0.470	0.460	0.460	210,000	0.4600	0.00%
2002-08-07	0	0.460	0.460	0.490	0.460	0.470	540,000	252,600	0.4678	0.460	0.460	0.490	0.460	0.470	540,000	0.4678	-2.13%
2002-08-06	0	0.470	-	0.500	-	-	0	0	-	0.470	-	0.500	-	-	0	-	0.00%
2002-08-05	0	0.470	-	0.510	-	-	0	0	-	0.470	-	0.510	-	-	0	-	0.00%
2002-08-02	0	0.470	-	0.480	-	-	0	0	-	0.470	-	0.480	-	-	0	-	0.00%
2002-08-01	0	0.470	0.440	0.480	0.470	0.470	60,000	28,200	0.4700	0.470	0.440	0.480	0.470	0.470	60,000	0.4700	6.82%
2002-07-31	0	0.440	0.420	0.480	-	-	0	0	-	0.440	0.420	0.480	-	-	0	-	0.00%
2002-07-30	0	0.440	0.440	-	0.390	0.445	144,000	62,510	0.4341	0.440	0.440	-	0.390	0.445	144,000	0.4341	0.00%
2002-07-29	0	0.440	0.415	0.440	0.440	0.440	100,000	44,000	0.4400	0.440	0.415	0.440	0.440	0.440	100,000	0.4400	-2.22%
2002-07-26	0	0.450	0.380	-	-	-	0	0	-	0.450	0.380	-	-	-	0	-	0.00%
2002-07-25	0	0.450	0.450	0.520	0.450	0.450	50,000	22,500	0.4500	0.450	0.450	0.520	0.450	0.450	50,000	0.4500	-6.25%
2002-07-24	0	0.480	0.435	0.520	-	-	0	0	-	0.480	0.435	0.520	-	-	0	-	0.00%
2002-07-23	0	0.480	0.455	0.500	0.450	0.480	370,000	173,600	0.4692	0.480	0.455	0.500	0.450	0.480	370,000	0.4692	0.00%
2002-07-22	0	0.480	0.450	0.520	-	-	0	0	-	0.480	0.450	0.520	-	-	0	-	0.00%
2002-07-19	0	0.480	0.450	0.510	-	-	0	0	-	0.480	0.450	0.510	-	-	0	-	0.00%
2002-07-18	0	0.480	0.480	0.510	-	-	0	0	-	0.480	0.480	0.510	-	-	0	-	0.00%
2002-07-17	0	0.480	0.450	0.520	-	-	0	0	-	0.480	0.450	0.520	-	-	0	-	0.00%
2002-07-16	0	0.480	0.470	0.510	0.480	0.480	42,000	20,160	0.4800	0.480	0.470	0.510	0.480	0.480	42,000	0.4800	-5.88%
2002-07-15	0	0.510	0.470	0.520	-	-	0	0	-	0.510	0.470	0.520	-	-	0	-	0.00%
2002-07-12	0	0.510	-	0.520	-	-	0	0	-	0.510	-	0.520	-	-	0	-	0.00%
2002-07-11	0	0.510	0.480	0.520	-	-	0	0	-	0.510	0.480	0.520	-	-	0	-	0.00%
2002-07-10	0	0.510	-	0.550	-	-	0	0	-	0.510	-	0.550	-	-	0	-	0.00%
2002-07-09	0	0.510	-	0.520	-	-	0	0	-	0.510	-	0.520	-	-	0	-	0.00%
2002-07-08	0	0.510	-	0.590	-	-	0	0	-	0.510	-	0.590	-	-	0	-	0.00%
2002-07-05	0	0.510	0.470	0.520	-	-	0	0	-	0.510	0.470	0.520	-	-	0	-	0.00%
2002-07-04	0	0.510	0.465	0.520	-	-	0	0	-	0.510	0.465	0.520	-	-	0	-	0.00%
2002-07-03	0	0.510	0.490	0.510	0.510	0.510	100,000	51,000	0.5100	0.510	0.490	0.510	0.510	0.510	100,000	0.5100	-1.92%
2002-07-02	0	0.520	0.485	0.520	0.520	0.520	318,000	165,360	0.5200	0.520	0.485	0.520	0.520	0.520	318,000	0.5200	0.00%
2002-06-28	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
2002-06-27	0	0.520	0.475	0.520	0.500	0.520	340,000	175,100	0.5150	0.520	0.475	0.520	0.500	0.520	340,000	0.5150	4.00%
2002-06-26	0	0.500	0.475	0.520	-	-	0	0	-	0.500	0.475	0.520	-	-	0	-	0.00%
2002-06-25	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2002-06-24	0	0.500	0.480	0.530	0.500	0.500	80,000	40,000	0.5000	0.500	0.480	0.530	0.500	0.500	80,000	0.5000	0.00%
2002-06-21	0	0.500	0.460	0.500	-	-	0	0	-	0.500	0.460	0.500	-	-	0	-	0.00%
2002-06-20	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2002-06-19	0	0.500	0.490	0.520	0.490	0.500	30,000	14,800	0.4933	0.500	0.490	0.520	0.490	0.500	30,000	0.4933	-3.85%
2002-06-18	0	0.520	0.490	0.530	0.490	0.520	570,000	295,100	0.5177	0.520	0.490	0.530	0.490	0.520	570,000	0.5177	0.00%
2002-06-17	0	0.520	0.480	0.530	-	-	0	0	-	0.520	0.480	0.530	-	-	0	-	0.00%
2002-06-14	0	0.520	0.485	0.530	-	-	0	0	-	0.520	0.485	0.530	-	-	0	-	0.00%
2002-06-13	0	0.520	-	0.530	-	-	0	0	-	0.520	-	0.530	-	-	0	-	0.00%
2002-06-12	0	0.520	0.500	0.530	0.500	0.520	430,000	223,200	0.5191	0.520	0.500	0.530	0.500	0.520	430,000	0.5191	0.00%
2002-06-11	0	0.520	0.500	0.530	0.500	0.520	342,000	177,640	0.5194	0.520	0.500	0.530	0.500	0.520	342,000	0.5194	0.00%
2002-06-10	0	0.520	0.500	0.520	0.520	0.520	130,000	67,600	0.5200	0.520	0.500	0.520	0.520	0.520	130,000	0.5200	4.00%
2002-06-07	0	0.500	0.500	0.530	0.500	0.500	10,000	5,000	0.5000	0.500	0.500	0.530	0.500	0.500	10,000	0.5000	-3.85%
2002-06-06	0	0.520	0.520	0.530	0.510	0.510	110,000	56,100	0.5100	0.520	0.520	0.530	0.510	0.510	110,000	0.5100	1.96%
2002-06-05	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2002-06-04	0	0.510	0.510	0.550	0.510	0.560	662,000	356,960	0.5392	0.510	0.510	0.550	0.510	0.560	662,000	0.5392	-5.56%
2002-06-03	0	0.540	0.520	0.540	0.530	0.540	340,000	181,200	0.5329	0.540	0.520	0.540	0.530	0.540	340,000	0.5329	0.00%
2002-05-31	0	0.540	0.500	0.520	0.530	0.540	764,000	409,160	0.5355	0.540	0.500	0.520	0.530	0.540	764,000	0.5355	8.00%
2002-05-30	0	0.500	0.500	0.530	0.500	0.520	280,000	144,900	0.5175	0.500	0.500	0.530	0.500	0.520	280,000	0.5175	-3.85%
2002-05-29	0	0.520	0.500	0.520	0.520	0.530	360,000	189,200	0.5256	0.520	0.500	0.520	0.520	0.530	360,000	0.5256	-1.89%
2002-05-28	0	0.530	0.490	0.540	0.485	0.530	578,000	293,850	0.5084	0.530	0.490	0.540	0.485	0.530	578,000	0.5084	6.00%
2002-05-27	0	0.500	0.480	0.500	0.475	0.500	340,000	164,900	0.4850	0.500	0.480	0.500	0.475	0.500	340,000	0.4850	3.09%
2002-05-24	0	0.485	0.485	0.500	0.460	0.460	15,200,000	7,143,800	0.4700	0.485	0.485	0.500	0.460	0.460	15,200,000	0.4700	3.19%
2002-05-23	0	0.470	0.460	0.495	-	-	0	0	-	0.470	0.460	0.495	-	-	0	-	0.00%
2002-05-22	0	0.470	0.470	0.500	0.460	0.490	270,000	127,400	0.4719	0.470	0.470	0.500	0.460	0.490	270,000	0.4719	-1.05%
2002-05-21	0	0.475	0.465	0.500	-	-	0	0	-	0.475	0.465	0.500	-	-	0	-	0.00%
2002-05-17	0	0.475	0.475	0.500	-	-	0	0	-	0.475	0.475	0.500	-	-	0	-	0.00%
2002-05-16	0	0.475	0.470	0.490	-	-	0	0	-	0.475	0.470	0.490	-	-	0	-	0.00%
2002-05-15	0	0.475	0.475	0.490	0.460	0.470	200,000	93,000	0.4650	0.475	0.475	0.490	0.460	0.470	200,000	0.4650	-1.04%
2002-05-14	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2002-05-13	0	0.480	0.465	0.520	0.480	0.550	716,000	377,160	0.5268	0.480	0.465	0.520	0.480	0.550	716,000	0.5268	-4.00%
2002-05-10	0	0.500	0.495	0.500	0.480	0.550	2,412,000	1,258,040	0.5216	0.500	0.495	0.500	0.480	0.550	2,412,000	0.5216	6.38%
2002-05-09	0	0.470	0.460	0.475	0.460	0.480	336,000	156,320	0.4652	0.470	0.460	0.475	0.460	0.480	336,000	0.4652	2.17%
2002-05-08	0	0.460	0.455	0.475	0.455	0.460	174,000	79,300	0.4557	0.460	0.455	0.475	0.455	0.460	174,000	0.4557	0.00%
2002-05-07	0	0.460	0.450	0.470	-	-	0	0	-	0.460	0.450	0.470	-	-	0	-	0.00%
2002-05-06	0	0.460	0.460	0.470	0.440	0.470	320,000	146,160	0.4568	0.460	0.460	0.470	0.440	0.470	320,000	0.4568	2.22%
2002-05-03	0	0.450	0.450	0.460	0.450	0.450	50,000	22,500	0.4500	0.450	0.450	0.460	0.450	0.450	50,000	0.4500	-1.10%
2002-05-02	0	0.455	0.450	0.460	0.430	0.460	770,000	340,950	0.4428	0.455	0.450	0.460	0.430	0.460	770,000	0.4428	1.11%
2002-04-30	0	0.450	0.430	0.450	0.420	0.450	330,000	145,300	0.4403	0.450	0.430	0.450	0.420	0.450	330,000	0.4403	4.65%
2002-04-29	0	0.430	0.420	0.435	-	-	0	0	-	0.430	0.420	0.435	-	-	0	-	0.00%
2002-04-26	0	0.430	0.430	0.460	0.405	0.420	44,000	17,850	0.4057	0.430	0.430	0.460	0.405	0.420	44,000	0.4057	0.00%
2002-04-25	0	0.430	0.425	0.430	-	-	0	0	-	0.430	0.425	0.430	-	-	0	-	-2.27%
2002-04-24	0	0.440	0.440	0.465	0.440	0.440	30,000	13,200	0.4400	0.440	0.440	0.465	0.440	0.440	30,000	0.4400	-2.22%
2002-04-23	0	0.450	0.435	0.450	0.450	0.450	110,000	49,500	0.4500	0.450	0.435	0.450	0.450	0.450	110,000	0.4500	4.65%
2002-04-22	0	0.430	0.430	0.465	0.425	0.425	10,000	4,250	0.4250	0.430	0.430	0.465	0.425	0.425	10,000	0.4250	0.00%
2002-04-19	0	0.430	0.425	0.465	-	-	0	0	-	0.430	0.425	0.465	-	-	0	-	0.00%
2002-04-18	0	0.430	0.430	0.475	0.430	0.430	30,000	12,900	0.4300	0.430	0.430	0.475	0.430	0.430	30,000	0.4300	-2.27%
2002-04-17	0	0.440	0.435	0.475	-	-	0	0	-	0.440	0.435	0.475	-	-	0	-	0.00%
2002-04-16	0	0.440	0.435	0.475	-	-	0	0	-	0.440	0.435	0.475	-	-	0	-	0.00%
2002-04-15	0	0.440	0.440	0.470	0.440	0.440	30,000	13,200	0.4400	0.440	0.440	0.470	0.440	0.440	30,000	0.4400	-5.38%
2002-04-12	0	0.465	0.465	0.470	0.450	0.460	672,000	306,120	0.4555	0.465	0.465	0.470	0.450	0.460	672,000	0.4555	3.33%
2002-04-11	0	0.450	0.450	0.460	0.450	0.450	350,000	157,500	0.4500	0.450	0.450	0.460	0.450	0.450	350,000	0.4500	0.00%
2002-04-10	0	0.450	0.440	0.460	0.420	0.450	1,246,000	555,940	0.4462	0.450	0.440	0.460	0.420	0.450	1,246,000	0.4462	5.88%
2002-04-09	0	0.425	0.425	0.435	0.415	0.435	50,000	21,430	0.4286	0.425	0.425	0.435	0.415	0.435	50,000	0.4286	-2.30%
2002-04-08	0	0.435	0.420	0.450	-	-	0	0	-	0.435	0.420	0.450	-	-	0	-	0.00%
2002-04-04	0	0.435	0.435	0.445	0.435	0.435	66,000	28,710	0.4350	0.435	0.435	0.445	0.435	0.435	66,000	0.4350	0.00%
2002-04-03	0	0.435	0.420	0.450	0.420	0.435	110,000	47,700	0.4336	0.435	0.420	0.450	0.420	0.435	110,000	0.4336	3.57%
2002-04-02	0	0.420	0.410	0.435	-	-	0	0	-	0.420	0.410	0.435	-	-	0	-	0.00%
2002-03-28	0	0.420	0.420	0.435	-	-	0	0	-	0.420	0.420	0.435	-	-	0	-	1.20%
2002-03-27	0	0.415	0.415	0.435	-	-	0	0	-	0.415	0.415	0.435	-	-	0	-	1.22%
2002-03-26	0	0.410	0.410	0.425	0.405	0.420	1,136,000	471,380	0.4149	0.410	0.410	0.425	0.405	0.420	1,136,000	0.4149	1.23%
2002-03-25	0	0.405	0.395	0.435	-	-	0	0	-	0.405	0.395	0.435	-	-	0	-	0.00%
2002-03-22	0	0.405	0.405	0.435	0.405	0.405	30,000	12,150	0.4050	0.405	0.405	0.435	0.405	0.405	30,000	0.4050	-1.22%
2002-03-21	0	0.410	0.410	0.435	0.410	0.410	110,000	45,100	0.4100	0.410	0.410	0.435	0.410	0.410	110,000	0.4100	-2.38%
2002-03-20	0	0.420	0.415	0.430	-	-	0	0	-	0.420	0.415	0.430	-	-	0	-	0.00%
2002-03-19	0	0.420	0.420	0.445	0.420	0.420	26,000	10,920	0.4200	0.420	0.420	0.445	0.420	0.420	26,000	0.4200	-1.18%
2002-03-18	0	0.425	0.425	0.445	0.420	0.435	430,000	186,300	0.4333	0.425	0.425	0.445	0.420	0.435	430,000	0.4333	1.19%
2002-03-15	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2002-03-14	0	0.420	0.400	0.430	-	-	0	0	-	0.420	0.400	0.430	-	-	0	-	0.00%
2002-03-13	0	0.420	0.405	0.435	-	-	0	0	-	0.420	0.405	0.435	-	-	0	-	0.00%
2002-03-12	0	0.420	0.400	0.445	0.420	0.420	70,000	29,400	0.4200	0.420	0.400	0.445	0.420	0.420	70,000	0.4200	1.20%
2002-03-11	0	0.415	0.405	0.415	0.400	0.420	400,000	164,000	0.4100	0.415	0.405	0.415	0.400	0.420	400,000	0.4100	3.75%
2002-03-08	0	0.400	0.400	0.420	-	-	0	0	-	0.400	0.400	0.420	-	-	0	-	0.00%
2002-03-07	0	0.400	0.405	0.430	0.400	0.420	110,000	46,000	0.4182	0.400	0.405	0.430	0.400	0.420	110,000	0.4182	-1.23%
2002-03-06	0	0.405	0.405	0.430	0.405	0.405	50,000	20,250	0.4050	0.405	0.405	0.430	0.405	0.405	50,000	0.4050	-3.57%
2002-03-05	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2002-03-04	0	0.420	0.410	0.420	0.390	0.420	500,000	203,900	0.4078	0.420	0.410	0.420	0.390	0.420	500,000	0.4078	2.44%
2002-03-01	0	0.410	0.390	0.420	-	-	0	0	-	0.410	0.390	0.420	-	-	0	-	0.00%
2002-02-28	0	0.410	0.400	0.420	0.405	0.405	100,000	40,500	0.4050	0.410	0.400	0.420	0.405	0.405	100,000	0.4050	0.00%
2002-02-27	0	0.410	0.400	0.410	0.410	0.420	290,000	120,400	0.4152	0.410	0.400	0.410	0.410	0.420	290,000	0.4152	2.50%
2002-02-26	0	0.400	0.380	0.410	-	-	0	0	-	0.400	0.380	0.410	-	-	0	-	0.00%
2002-02-25	0	0.400	0.360	0.410	-	-	0	0	-	0.400	0.360	0.410	-	-	0	-	0.00%
2002-02-22	0	0.400	0.390	0.400	-	-	0	0	-	0.400	0.390	0.400	-	-	0	-	-2.44%
2002-02-21	0	0.410	0.390	0.420	-	-	0	0	-	0.410	0.390	0.420	-	-	0	-	0.00%
2002-02-20	0	0.410	0.410	0.420	0.410	0.410	230,000	94,300	0.4100	0.410	0.410	0.420	0.410	0.410	230,000	0.4100	5.13%
2002-02-19	0	0.390	0.385	0.400	0.390	0.390	250,000	97,500	0.3900	0.390	0.385	0.400	0.390	0.390	250,000	0.3900	8.33%
2002-02-18	0	0.360	0.360	0.400	0.360	0.360	70,000	25,200	0.3600	0.360	0.360	0.400	0.360	0.360	70,000	0.3600	-10.00%
2002-02-15	0	0.400	0.350	0.405	-	-	0	0	-	0.400	0.350	0.405	-	-	0	-	0.00%
2002-02-11	0	0.400	0.400	0.405	-	-	0	0	-	0.400	0.400	0.405	-	-	0	-	9.59%
2002-02-08	0	0.365	0.360	-	0.365	0.365	100,000	36,500	0.3650	0.365	0.360	-	0.365	0.365	100,000	0.3650	0.00%
2002-02-07	0	0.365	0.350	0.380	-	-	0	0	-	0.365	0.350	0.380	-	-	0	-	0.00%
2002-02-06	0	0.365	0.350	0.380	0.360	0.365	128,000	46,220	0.3611	0.365	0.350	0.380	0.360	0.365	128,000	0.3611	0.00%
2002-02-05	0	0.365	0.340	0.365	-	-	0	0	-	0.365	0.340	0.365	-	-	0	-	0.00%
2002-02-04	0	0.365	0.320	0.385	0.340	0.365	268,000	94,720	0.3534	0.365	0.320	0.385	0.340	0.365	268,000	0.3534	7.35%
2002-02-01	0	0.340	0.340	-	-	-	0	0	-	0.340	0.340	-	-	-	0	-	0.00%
2002-01-31	0	0.340	0.335	0.340	-	-	0	0	-	0.340	0.335	0.340	-	-	0	-	-5.56%
2002-01-30	0	0.360	0.330	-	-	-	0	0	-	0.360	0.330	-	-	-	0	-	0.00%
2002-01-29	0	0.360	0.340	0.385	-	-	0	0	-	0.360	0.340	0.385	-	-	0	-	0.00%
2002-01-28	0	0.360	0.340	0.400	-	-	0	0	-	0.360	0.340	0.400	-	-	0	-	0.00%
2002-01-25	0	0.360	0.335	-	-	-	0	0	-	0.360	0.335	-	-	-	0	-	0.00%
2002-01-24	0	0.360	0.360	0.380	0.360	0.360	20,000	7,200	0.3600	0.360	0.360	0.380	0.360	0.360	20,000	0.3600	4.35%
2002-01-23	0	0.345	0.345	0.380	0.330	0.330	8,000	2,640	0.3300	0.345	0.345	0.380	0.330	0.330	8,000	0.3300	-5.48%
2002-01-22	0	0.365	0.360	0.400	0.355	0.365	340,000	123,900	0.3644	0.365	0.360	0.400	0.355	0.365	340,000	0.3644	1.39%
2002-01-21	0	0.360	0.355	0.380	0.360	0.360	250,000	90,000	0.3600	0.360	0.355	0.380	0.360	0.360	250,000	0.3600	0.00%
2002-01-18	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2002-01-17	0	0.360	0.360	0.380	0.360	0.360	150,000	54,000	0.3600	0.360	0.360	0.380	0.360	0.360	150,000	0.3600	-2.70%
2002-01-16	0	0.370	0.360	0.380	-	-	0	0	-	0.370	0.360	0.380	-	-	0	-	0.00%
2002-01-15	0	0.370	0.355	0.380	-	-	0	0	-	0.370	0.355	0.380	-	-	0	-	0.00%
2002-01-14	0	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
2002-01-11	0	0.370	0.370	0.385	0.370	0.370	100,000	37,000	0.3700	0.370	0.370	0.385	0.370	0.370	100,000	0.3700	0.00%
2002-01-10	0	0.370	0.360	0.385	0.370	0.370	100,000	37,000	0.3700	0.370	0.360	0.385	0.370	0.370	100,000	0.3700	-5.13%
2002-01-09	0	0.390	0.370	0.395	0.390	0.390	100,000	39,000	0.3900	0.390	0.370	0.395	0.390	0.390	100,000	0.3900	5.41%
2002-01-08	0	0.370	0.365	0.390	0.370	0.370	60,000	22,200	0.3700	0.370	0.365	0.390	0.370	0.370	60,000	0.3700	0.00%
2002-01-07	0	0.370	0.370	0.380	-	-	0	0	-	0.370	0.370	0.380	-	-	0	-	2.78%
2002-01-04	0	0.360	0.360	0.395	-	-	0	0	-	0.360	0.360	0.395	-	-	0	-	0.00%
2002-01-03	0	0.360	0.360	0.385	-	-	0	0	-	0.360	0.360	0.385	-	-	0	-	0.00%
2002-01-02	0	0.360	0.360	0.385	0.340	0.340	20,000	6,800	0.3400	0.360	0.360	0.385	0.340	0.340	20,000	0.3400	-5.26%
2001-12-31	0	0.380	0.355	0.405	-	-	0	0	-	0.380	0.355	0.405	-	-	0	-	0.00%
2001-12-28	0	0.380	0.340	0.385	-	-	0	0	-	0.380	0.340	0.385	-	-	0	-	0.00%
2001-12-27	0	0.380	0.340	0.405	-	-	0	0	-	0.380	0.340	0.405	-	-	0	-	0.00%
2001-12-24	0	0.380	0.350	0.400	-	-	0	0	-	0.380	0.350	0.400	-	-	0	-	0.00%
2001-12-21	0	0.380	0.350	0.385	-	-	0	0	-	0.380	0.350	0.385	-	-	0	-	0.00%
2001-12-20	0	0.380	0.350	0.380	-	-	0	0	-	0.380	0.350	0.380	-	-	0	-	0.00%
2001-12-19	0	0.380	0.360	0.390	-	-	0	0	-	0.380	0.360	0.390	-	-	0	-	0.00%
2001-12-18	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2001-12-17	0	0.380	0.365	0.380	0.380	0.380	50,000	19,000	0.3800	0.380	0.365	0.380	0.380	0.380	50,000	0.3800	2.70%
2001-12-14	0	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	0.00%
2001-12-13	0	0.370	0.370	0.390	0.370	0.380	290,000	109,750	0.3784	0.370	0.370	0.390	0.370	0.380	290,000	0.3784	-2.63%
2001-12-12	0	0.380	0.380	0.410	-	-	0	0	-	0.380	0.380	0.410	-	-	0	-	0.00%
2001-12-11	0	0.380	0.375	0.390	-	-	0	0	-	0.380	0.375	0.390	-	-	0	-	0.00%
2001-12-10	0	0.380	0.380	0.410	-	-	0	0	-	0.380	0.380	0.410	-	-	0	-	0.00%
2001-12-07	0	0.380	0.370	0.400	0.370	0.380	210,000	78,800	0.3752	0.380	0.370	0.400	0.370	0.380	210,000	0.3752	2.70%
2001-12-06	0	0.370	0.370	0.400	0.370	0.370	10,000	3,700	0.3700	0.370	0.370	0.400	0.370	0.370	10,000	0.3700	-2.63%
2001-12-05	0	0.380	0.370	0.400	0.380	0.380	50,000	19,000	0.3800	0.380	0.370	0.400	0.380	0.380	50,000	0.3800	1.33%
2001-12-04	0	0.375	0.360	0.390	-	-	0	0	-	0.375	0.360	0.390	-	-	0	-	0.00%
2001-12-03	0	0.375	0.350	0.375	0.360	0.380	210,000	78,600	0.3743	0.375	0.350	0.375	0.360	0.380	210,000	0.3743	4.17%
2001-11-30	0	0.360	0.360	0.365	0.355	0.380	920,000	336,500	0.3658	0.360	0.360	0.365	0.355	0.380	920,000	0.3658	0.00%
2001-11-29	0	0.360	0.360	0.380	0.360	0.360	60,000	21,600	0.3600	0.360	0.360	0.380	0.360	0.360	60,000	0.3600	-5.26%
2001-11-28	0	0.380	0.370	0.390	0.380	0.385	150,000	57,400	0.3827	0.380	0.370	0.390	0.380	0.385	150,000	0.3827	0.00%
2001-11-27	0	0.380	0.380	0.395	0.370	0.380	450,000	169,500	0.3767	0.380	0.380	0.395	0.370	0.380	450,000	0.3767	-2.56%
2001-11-26	0	0.390	0.385	0.405	-	-	0	0	-	0.390	0.385	0.405	-	-	0	-	0.00%
2001-11-23	0	0.390	0.375	0.395	-	-	0	0	-	0.390	0.375	0.395	-	-	0	-	0.00%
2001-11-22	0	0.390	0.390	0.420	0.365	0.365	8,000	2,920	0.3650	0.390	0.390	0.420	0.365	0.365	8,000	0.3650	-4.88%
2001-11-21	0	0.410	0.365	0.420	-	-	0	0	-	0.410	0.365	0.420	-	-	0	-	0.00%
2001-11-20	0	0.410	0.375	0.420	-	-	0	0	-	0.410	0.375	0.420	-	-	0	-	0.00%
2001-11-19	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2001-11-16	0	0.410	0.410	-	-	-	0	0	-	0.410	0.410	-	-	-	0	-	7.89%
2001-11-15	0	0.380	0.375	0.385	0.380	0.385	40,000	15,300	0.3825	0.380	0.375	0.385	0.380	0.385	40,000	0.3825	-5.00%
2001-11-14	0	0.400	0.390	0.425	-	-	0	0	-	0.400	0.390	0.425	-	-	0	-	0.00%
2001-11-13	0	0.400	0.390	0.410	0.395	0.400	220,000	87,400	0.3973	0.400	0.390	0.410	0.395	0.400	220,000	0.3973	3.90%
2001-11-12	0	0.385	0.385	0.390	-	-	0	0	-	0.385	0.385	0.390	-	-	0	-	2.67%
2001-11-09	0	0.375	0.375	0.390	-	-	0	0	-	0.375	0.375	0.390	-	-	0	-	0.00%
2001-11-08	0	0.375	0.375	0.385	-	-	0	0	-	0.375	0.375	0.385	-	-	0	-	7.14%
2001-11-07	0	0.350	0.350	0.375	0.350	0.350	100,000	35,000	0.3500	0.350	0.350	0.375	0.350	0.350	100,000	0.3500	-1.41%
2001-11-06	0	0.355	0.320	0.360	-	-	0	0	-	0.355	0.320	0.360	-	-	0	-	0.00%
2001-11-05	0	0.355	0.350	0.365	0.330	0.355	90,000	30,200	0.3356	0.355	0.350	0.365	0.330	0.355	90,000	0.3356	-4.05%
2001-11-02	0	0.370	0.350	0.380	-	-	0	0	-	0.370	0.350	0.380	-	-	0	-	0.00%
2001-11-01	0	0.370	0.360	0.375	-	-	0	0	-	0.370	0.360	0.375	-	-	0	-	0.00%
2001-10-31	0	0.370	0.360	0.380	0.350	0.370	218,000	78,660	0.3608	0.370	0.360	0.380	0.350	0.370	218,000	0.3608	0.00%
2001-10-30	0	0.370	0.360	0.370	0.330	0.370	32,000	10,640	0.3325	0.370	0.360	0.370	0.330	0.370	32,000	0.3325	5.71%
2001-10-29	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	-5.41%
2001-10-26	0	0.370	0.360	0.370	0.375	0.375	50,000	18,750	0.3750	0.370	0.360	0.370	0.375	0.375	50,000	0.3750	-2.63%
2001-10-24	0	0.380	0.370	0.380	0.380	0.380	70,000	26,600	0.3800	0.380	0.370	0.380	0.380	0.380	70,000	0.3800	0.00%
2001-10-23	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	0.00%
2001-10-22	0	0.380	0.360	0.380	-	-	0	0	-	0.380	0.360	0.380	-	-	0	-	-1.30%
2001-10-19	0	0.385	0.385	0.395	-	-	0	0	-	0.385	0.385	0.395	-	-	0	-	2.67%
2001-10-18	0	0.375	0.370	0.375	-	-	0	0	-	0.375	0.370	0.375	-	-	0	-	-8.54%
2001-10-17	0	0.410	-	0.445	-	-	0	0	-	0.410	-	0.445	-	-	0	-	0.00%
2001-10-16	0	0.410	0.380	0.420	-	-	0	0	-	0.410	0.380	0.420	-	-	0	-	0.00%
2001-10-15	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	0.00%
2001-10-12	0	0.410	0.380	0.450	-	-	0	0	-	0.410	0.380	0.450	-	-	0	-	0.00%
2001-10-11	0	0.410	0.395	0.410	0.400	0.410	60,000	24,100	0.4017	0.410	0.395	0.410	0.400	0.410	60,000	0.4017	6.49%
2001-10-10	0	0.385	0.385	0.400	0.380	0.380	100,000	38,000	0.3800	0.385	0.385	0.400	0.380	0.380	100,000	0.3800	6.94%
2001-10-09	0	0.360	0.360	0.380	0.330	0.355	38,000	13,290	0.3497	0.360	0.360	0.380	0.330	0.355	38,000	0.3497	-2.70%
2001-10-08	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	-2.63%
2001-10-05	0	0.380	0.345	0.380	-	-	0	0	-	0.380	0.345	0.380	-	-	0	-	0.00%
2001-10-04	0	0.380	-	0.400	-	-	0	0	-	0.380	-	0.400	-	-	0	-	0.00%
2001-10-03	0	0.380	0.330	0.400	-	-	0	0	-	0.380	0.330	0.400	-	-	0	-	0.00%
2001-09-28	0	0.380	0.330	0.395	-	-	0	0	-	0.380	0.330	0.395	-	-	0	-	0.00%
2001-09-27	0	0.380	0.345	0.390	-	-	0	0	-	0.380	0.345	0.390	-	-	0	-	0.00%
2001-09-26	0	0.380	-	0.390	0.375	0.390	250,000	95,750	0.3830	0.380	-	0.390	0.375	0.390	250,000	0.3830	-3.80%
2001-09-25	0	0.395	-	0.420	-	-	0	0	-	0.395	-	0.420	-	-	0	-	0.00%
2001-09-24	0	0.395	-	0.420	-	-	0	0	-	0.395	-	0.420	-	-	0	-	0.00%
2001-09-21	0	0.395	-	0.405	-	-	0	0	-	0.395	-	0.405	-	-	0	-	0.00%
2001-09-20	0	0.395	-	0.410	-	-	0	0	-	0.395	-	0.410	-	-	0	-	0.00%
2001-09-19	0	0.395	-	0.395	0.390	0.395	100,000	39,350	0.3935	0.395	-	0.395	0.390	0.395	100,000	0.3935	3.95%
2001-09-18	0	0.380	-	0.400	0.360	0.380	200,000	74,000	0.3700	0.380	-	0.400	0.360	0.380	200,000	0.3700	16.92%
2001-09-17	0	0.325	0.340	0.360	0.300	0.325	130,000	41,750	0.3212	0.325	0.340	0.360	0.300	0.325	130,000	0.3212	-1.52%
2001-09-14	0	0.330	0.330	0.400	0.330	0.330	50,000	16,500	0.3300	0.330	0.330	0.400	0.330	0.330	50,000	0.3300	-13.16%
2001-09-13	0	0.380	0.370	0.390	0.350	0.380	256,000	94,300	0.3684	0.380	0.370	0.390	0.350	0.380	256,000	0.3684	8.57%
2001-09-12	0	0.350	0.350	0.385	0.350	0.350	200,000	70,000	0.3500	0.350	0.350	0.385	0.350	0.350	200,000	0.3500	-10.26%
2001-09-11	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-4.88%
2001-09-10	0	0.410	0.370	0.410	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	0.00%
2001-09-07	0	0.410	0.370	0.410	-	-	0	0	-	0.410	0.370	0.410	-	-	0	-	0.00%
2001-09-06	0	0.410	0.370	0.420	-	-	0	0	-	0.410	0.370	0.420	-	-	0	-	0.00%
2001-09-05	0	0.410	0.380	0.420	-	-	0	0	-	0.410	0.380	0.420	-	-	0	-	0.00%
2001-09-04	0	0.410	0.395	0.420	-	-	0	0	-	0.410	0.395	0.420	-	-	0	-	0.00%
2001-09-03	0	0.410	0.405	0.430	0.370	0.410	104,000	41,320	0.3973	0.410	0.405	0.430	0.370	0.410	104,000	0.3973	0.00%
2001-08-31	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	0.00%
2001-08-30	0	0.410	0.380	-	-	-	0	0	-	0.410	0.380	-	-	-	0	-	0.00%
2001-08-29	0	0.410	0.380	-	-	-	0	0	-	0.410	0.380	-	-	-	0	-	0.00%
2001-08-28	0	0.410	0.390	0.430	-	-	0	0	-	0.410	0.390	0.430	-	-	0	-	0.00%
2001-08-27	0	0.410	0.400	0.430	0.410	0.410	40,000	16,400	0.4100	0.410	0.400	0.430	0.410	0.410	40,000	0.4100	-4.65%
2001-08-24	0	0.430	0.415	0.445	0.390	0.430	40,000	16,400	0.4100	0.430	0.415	0.445	0.390	0.430	40,000	0.4100	6.17%
2001-08-23	0	0.405	0.405	0.430	0.405	0.405	20,000	8,100	0.4050	0.405	0.405	0.430	0.405	0.405	20,000	0.4050	1.25%
2001-08-22	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	-6.98%
2001-08-21	0	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	0.00%
2001-08-20	0	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	0.00%
2001-08-17	0	0.430	0.380	0.430	-	-	0	0	-	0.430	0.380	0.430	-	-	0	-	0.00%
2001-08-16	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	-2.27%
2001-08-15	0	0.440	0.420	0.450	-	-	0	0	-	0.440	0.420	0.450	-	-	0	-	0.00%
2001-08-14	0	0.440	0.420	0.460	0.415	0.440	156,000	68,490	0.4390	0.440	0.420	0.460	0.415	0.440	156,000	0.4390	0.00%
2001-08-13	0	0.440	0.420	0.460	-	-	0	0	-	0.440	0.420	0.460	-	-	0	-	0.00%
2001-08-10	0	0.440	0.435	0.460	0.405	0.460	176,000	76,470	0.4345	0.440	0.435	0.460	0.405	0.460	176,000	0.4345	6.02%
2001-08-09	0	0.415	0.415	0.430	0.400	0.420	130,000	54,000	0.4154	0.415	0.415	0.430	0.400	0.420	130,000	0.4154	-4.60%
2001-08-08	0	0.435	0.420	0.450	-	-	0	0	-	0.435	0.420	0.450	-	-	0	-	0.00%
2001-08-07	0	0.435	0.420	0.460	-	-	0	0	-	0.435	0.420	0.460	-	-	0	-	0.00%
2001-08-06	0	0.435	0.435	0.480	0.420	0.420	18,000	7,560	0.4200	0.435	0.435	0.480	0.420	0.420	18,000	0.4200	-3.33%
2001-08-03	0	0.450	0.450	0.480	0.450	0.450	40,000	18,000	0.4500	0.450	0.450	0.480	0.450	0.450	40,000	0.4500	-2.17%
2001-08-02	0	0.460	0.450	0.480	0.460	0.460	140,000	64,400	0.4600	0.460	0.450	0.480	0.460	0.460	140,000	0.4600	-4.17%
2001-08-01	0	0.480	0.465	0.480	0.480	0.480	40,000	19,200	0.4800	0.480	0.465	0.480	0.480	0.480	40,000	0.4800	0.00%
2001-07-31	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2001-07-30	0	0.480	0.450	0.480	0.480	0.480	48,000	23,040	0.4800	0.480	0.450	0.480	0.480	0.480	48,000	0.4800	2.13%
2001-07-27	0	0.470	0.445	0.480	-	-	0	0	-	0.470	0.445	0.480	-	-	0	-	0.00%
2001-07-26	0	0.470	0.450	0.495	-	-	0	0	-	0.470	0.450	0.495	-	-	0	-	0.00%
2001-07-24	0	0.470	0.460	0.490	0.470	0.470	200,000	94,000	0.4700	0.470	0.460	0.490	0.470	0.470	200,000	0.4700	0.00%
2001-07-23	0	0.470	0.460	0.500	-	-	0	0	-	0.470	0.460	0.500	-	-	0	-	0.00%
2001-07-20	0	0.470	0.470	0.500	0.460	0.460	50,000	23,000	0.4600	0.470	0.470	0.500	0.460	0.460	50,000	0.4600	-2.08%
2001-07-19	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2001-07-18	0	0.480	0.470	0.500	0.480	0.480	10,000	4,800	0.4800	0.480	0.470	0.500	0.480	0.480	10,000	0.4800	-2.04%
2001-07-17	0	0.490	0.460	0.495	0.490	0.490	200,000	98,000	0.4900	0.490	0.460	0.495	0.490	0.490	200,000	0.4900	-1.01%
2001-07-16	0	0.495	0.470	0.495	-	-	0	0	-	0.495	0.470	0.495	-	-	0	-	-1.00%
2001-07-13	0	0.500	0.480	0.510	0.500	0.500	100,000	50,000	0.5000	0.500	0.480	0.510	0.500	0.500	100,000	0.5000	2.04%
2001-07-12	0	0.490	0.490	0.500	0.490	0.490	20,000	9,800	0.4900	0.490	0.490	0.500	0.490	0.490	20,000	0.4900	0.00%
2001-07-11	0	0.490	0.470	0.500	0.490	0.490	100,000	49,000	0.4900	0.490	0.470	0.500	0.490	0.490	100,000	0.4900	0.00%
2001-07-10	0	0.490	0.480	0.500	0.490	0.490	100,000	49,000	0.4900	0.490	0.480	0.500	0.490	0.490	100,000	0.4900	-2.00%
2001-07-09	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
2001-07-05	0	0.500	0.470	0.500	0.500	0.500	200,000	100,000	0.5000	0.500	0.470	0.500	0.500	0.500	200,000	0.5000	4.17%
2001-07-04	0	0.480	0.470	0.500	-	-	0	0	-	0.480	0.470	0.500	-	-	0	-	0.00%
2001-07-03	0	0.480	0.480	0.500	0.480	0.480	6,000	2,880	0.4800	0.480	0.480	0.500	0.480	0.480	6,000	0.4800	-4.00%
2001-06-29	0	0.500	0.490	0.510	0.490	0.500	250,000	124,500	0.4980	0.500	0.490	0.510	0.490	0.500	250,000	0.4980	2.04%
2001-06-28	0	0.490	0.490	0.500	0.490	0.500	100,000	49,500	0.4950	0.490	0.490	0.500	0.490	0.500	100,000	0.4950	-2.00%
2001-06-27	0	0.500	0.500	0.510	0.500	0.500	150,000	75,000	0.5000	0.500	0.500	0.510	0.500	0.500	150,000	0.5000	2.04%
2001-06-26	0	0.490	0.490	0.500	0.490	0.490	220,000	107,800	0.4900	0.490	0.490	0.500	0.490	0.490	220,000	0.4900	-2.00%
2001-06-22	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
2001-06-21	0	0.500	0.500	0.510	0.480	0.500	480,000	236,500	0.4927	0.500	0.500	0.510	0.480	0.500	480,000	0.4927	6.38%
2001-06-20	0	0.470	0.470	0.480	0.465	0.470	100,000	46,750	0.4675	0.470	0.470	0.480	0.465	0.470	100,000	0.4675	-2.08%
2001-06-19	0	0.480	0.460	0.500	-	-	0	0	-	0.480	0.460	0.500	-	-	0	-	0.00%
2001-06-18	0	0.480	0.480	0.500	0.465	0.480	170,000	80,550	0.4738	0.480	0.480	0.500	0.465	0.480	170,000	0.4738	0.00%
2001-06-15	0	0.480	0.480	0.495	0.480	0.480	70,000	33,600	0.4800	0.480	0.480	0.495	0.480	0.480	70,000	0.4800	-3.03%
2001-06-14	0	0.495	0.495	0.510	0.480	0.495	180,000	87,300	0.4850	0.495	0.495	0.510	0.480	0.495	180,000	0.4850	-2.94%
2001-06-13	0	0.510	0.495	0.510	-	-	0	0	-	0.510	0.495	0.510	-	-	0	-	0.00%
2001-06-12	0	0.510	0.490	0.510	0.490	0.510	614,000	309,460	0.5040	0.510	0.490	0.510	0.490	0.510	614,000	0.5040	2.00%
2001-06-11	0	0.500	0.490	0.500	0.480	0.500	740,000	361,950	0.4891	0.500	0.490	0.500	0.480	0.500	740,000	0.4891	-1.96%
2001-06-08	0	0.510	0.500	0.510	0.480	0.510	36,000	17,880	0.4967	0.510	0.500	0.510	0.480	0.510	36,000	0.4967	4.08%
2001-06-07	0	0.490	0.490	0.510	0.490	0.490	430,000	214,800	0.4995	0.490	0.490	0.510	0.490	0.490	430,000	0.4995	-2.00%
2001-06-06	0	0.500	0.485	0.520	0.500	0.500	250,000	125,000	0.5000	0.500	0.485	0.520	0.500	0.500	250,000	0.5000	0.00%
2001-06-05	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	0.500	0.500	0.520	0.500	0.500	100,000	0.5000	-3.85%
2001-06-04	0	0.520	0.500	0.530	0.460	0.520	1,074,000	533,980	0.4972	0.520	0.500	0.530	0.460	0.520	1,074,000	0.4972	0.00%
2001-06-01	0	0.520	0.520	0.540	0.520	0.520	10,000	5,200	0.5200	0.520	0.520	0.540	0.520	0.520	10,000	0.5200	0.00%
2001-05-31	0	0.520	0.500	0.520	0.450	0.520	1,090,000	528,760	0.4851	0.520	0.500	0.520	0.450	0.520	1,090,000	0.4851	10.64%
2001-05-30	0	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2001-05-29	0	0.470	0.470	0.485	0.470	0.485	140,000	66,400	0.4743	0.470	0.470	0.485	0.470	0.485	140,000	0.4743	2.17%
2001-05-28	0	0.460	0.460	0.485	-	-	0	0	-	0.460	0.460	0.485	-	-	0	-	0.00%
2001-05-25	0	0.460	0.445	0.480	-	-	0	0	-	0.460	0.445	0.480	-	-	0	-	0.00%
2001-05-24	0	0.460	0.440	0.460	-	-	0	0	-	0.460	0.440	0.460	-	-	0	-	0.00%
2001-05-23	0	0.460	0.455	0.480	-	-	0	0	-	0.460	0.455	0.480	-	-	0	-	0.00%
2001-05-22	0	0.460	0.460	0.480	0.460	0.460	144,000	66,240	0.4600	0.460	0.460	0.480	0.460	0.460	144,000	0.4600	0.00%
2001-05-21	0	0.460	0.460	0.490	0.445	0.445	20,000	8,900	0.4450	0.460	0.460	0.490	0.445	0.445	20,000	0.4450	0.00%
2001-05-18	0	0.460	0.450	0.485	-	-	0	0	-	0.460	0.450	0.485	-	-	0	-	0.00%
2001-05-17	0	0.460	0.460	0.480	0.450	0.450	50,000	22,500	0.4500	0.460	0.460	0.480	0.450	0.450	50,000	0.4500	-1.08%
2001-05-16	0	0.465	0.450	0.480	0.465	0.465	200,000	93,000	0.4650	0.465	0.450	0.480	0.465	0.465	200,000	0.4650	0.00%
2001-05-15	0	0.465	0.455	0.465	-	-	0	0	-	0.465	0.455	0.465	-	-	0	-	-1.06%
2001-05-14	0	0.470	0.450	0.470	0.460	0.470	382,000	175,740	0.4601	0.470	0.450	0.470	0.460	0.470	382,000	0.4601	0.00%
2001-05-11	0	0.470	0.460	0.480	0.460	0.470	310,000	145,600	0.4697	0.470	0.460	0.480	0.460	0.470	310,000	0.4697	0.00%
2001-05-10	0	0.470	0.465	0.480	0.470	0.470	24,000	11,280	0.4700	0.470	0.465	0.480	0.470	0.470	24,000	0.4700	0.00%
2001-05-09	0	0.470	0.470	0.480	0.470	0.470	180,000	84,600	0.4700	0.470	0.470	0.480	0.470	0.470	180,000	0.4700	0.00%
2001-05-08	0	0.470	0.460	0.475	0.470	0.470	200,000	94,000	0.4700	0.470	0.460	0.475	0.470	0.470	200,000	0.4700	-1.05%
2001-05-07	0	0.475	0.450	0.490	0.475	0.475	200,000	95,000	0.4750	0.475	0.450	0.490	0.475	0.475	200,000	0.4750	-2.06%
2001-05-04	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	0.00%
2001-05-03	0	0.485	0.465	0.485	-	-	0	0	-	0.485	0.465	0.485	-	-	0	-	-1.02%
2001-05-02	0	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	-2.00%
2001-04-27	0	0.500	0.500	-	0.460	0.475	98,000	46,260	0.4720	0.500	0.500	-	0.460	0.475	98,000	0.4720	7.53%
2001-04-26	0	0.465	0.450	0.470	0.450	0.465	170,000	77,800	0.4576	0.465	0.450	0.470	0.450	0.465	170,000	0.4576	1.09%
2001-04-25	0	0.460	0.440	0.465	0.450	0.460	732,000	332,100	0.4537	0.460	0.440	0.465	0.450	0.460	732,000	0.4537	2.22%
2001-04-24	0	0.450	0.430	0.460	0.430	0.450	300,000	133,600	0.4453	0.450	0.430	0.460	0.430	0.450	300,000	0.4453	4.65%
2001-04-23	0	0.430	0.430	0.440	0.430	0.435	110,000	47,600	0.4327	0.430	0.430	0.440	0.430	0.435	110,000	0.4327	-2.27%
2001-04-20	0	0.440	0.420	0.450	0.420	0.440	220,000	96,400	0.4382	0.440	0.420	0.450	0.420	0.440	220,000	0.4382	0.00%
2001-04-19	0	0.440	0.430	0.450	0.440	0.440	200,000	88,000	0.4400	0.440	0.430	0.450	0.440	0.440	200,000	0.4400	2.33%
2001-04-18	0	0.430	0.430	0.450	-	-	0	0	-	0.430	0.430	0.450	-	-	0	-	2.38%
2001-04-17	0	0.420	0.420	0.430	0.420	0.420	96,000	40,320	0.4200	0.420	0.420	0.430	0.420	0.420	96,000	0.4200	-2.33%
2001-04-12	0	0.430	0.415	0.440	0.425	0.430	190,000	81,350	0.4282	0.430	0.415	0.440	0.425	0.430	190,000	0.4282	4.88%
2001-04-11	0	0.410	0.400	0.425	-	-	0	0	-	0.410	0.400	0.425	-	-	0	-	0.00%
2001-04-10	0	0.410	0.410	0.415	0.400	0.410	268,000	109,200	0.4075	0.410	0.410	0.415	0.400	0.410	268,000	0.4075	-2.38%
2001-04-09	0	0.420	0.420	0.450	0.410	0.420	182,000	76,340	0.4195	0.420	0.420	0.450	0.410	0.420	182,000	0.4195	0.00%
2001-04-06	0	0.420	0.420	0.430	0.420	0.430	600,000	254,600	0.4243	0.420	0.420	0.430	0.420	0.430	600,000	0.4243	0.00%
2001-04-04	0	0.420	0.420	0.440	0.390	0.425	344,000	142,880	0.4153	0.420	0.420	0.440	0.390	0.425	344,000	0.4153	-1.18%
2001-04-03	0	0.425	0.400	0.450	0.375	0.425	342,000	136,050	0.3978	0.425	0.400	0.450	0.375	0.425	342,000	0.3978	13.33%
2001-04-02	0	0.375	0.375	0.400	0.300	0.375	1,274,000	470,570	0.3694	0.375	0.375	0.400	0.300	0.375	1,274,000	0.3694	-1.32%
2001-03-30	0	0.380	0.380	0.405	0.380	0.380	10,000	3,800	0.3800	0.380	0.380	0.405	0.380	0.380	10,000	0.3800	-5.00%
2001-03-29	0	0.400	0.390	0.400	0.380	0.400	220,000	87,600	0.3982	0.400	0.390	0.400	0.380	0.400	220,000	0.3982	-4.76%
2001-03-28	0	0.420	0.395	0.435	-	-	0	0	-	0.420	0.395	0.435	-	-	0	-	0.00%
2001-03-27	0	0.420	0.390	0.430	0.380	0.420	294,000	119,200	0.4054	0.420	0.390	0.430	0.380	0.420	294,000	0.4054	2.44%
2001-03-26	0	0.410	0.400	0.410	0.410	0.410	140,000	57,400	0.4100	0.410	0.400	0.410	0.410	0.410	140,000	0.4100	-1.20%
2001-03-23	0	0.415	0.415	-	0.390	0.415	60,000	23,900	0.3983	0.415	0.415	-	0.390	0.415	60,000	0.3983	0.00%
2001-03-22	0	0.415	0.400	0.435	0.415	0.415	100,000	41,500	0.4150	0.415	0.400	0.435	0.415	0.415	100,000	0.4150	-3.49%
2001-03-21	0	0.430	0.430	0.450	0.420	0.420	40,000	16,800	0.4200	0.430	0.430	0.450	0.420	0.420	40,000	0.4200	-4.44%
2001-03-20	0	0.450	-	0.460	-	-	0	0	-	0.450	-	0.460	-	-	0	-	0.00%
2001-03-19	0	0.450	0.420	0.460	-	-	0	0	-	0.450	0.420	0.460	-	-	0	-	0.00%
2001-03-16	0	0.450	0.420	0.455	-	-	0	0	-	0.450	0.420	0.455	-	-	0	-	0.00%
2001-03-15	0	0.450	0.435	0.450	0.450	0.450	100,000	45,000	0.4500	0.450	0.435	0.450	0.450	0.450	100,000	0.4500	0.00%
2001-03-14	0	0.450	0.435	0.450	0.435	0.450	160,000	71,100	0.4444	0.450	0.435	0.450	0.435	0.450	160,000	0.4444	0.00%
2001-03-13	0	0.450	0.430	0.450	0.440	0.450	300,000	133,800	0.4460	0.450	0.430	0.450	0.440	0.450	300,000	0.4460	-3.23%
2001-03-12	0	0.465	0.450	-	-	-	0	0	-	0.465	0.450	-	-	-	0	-	0.00%
2001-03-09	0	0.465	0.450	0.475	-	-	0	0	-	0.465	0.450	0.475	-	-	0	-	0.00%
2001-03-08	0	0.465	0.460	0.475	-	-	0	0	-	0.465	0.460	0.475	-	-	0	-	0.00%
2001-03-07	0	0.465	0.455	0.480	0.455	0.465	8,000	3,700	0.4625	0.465	0.455	0.480	0.455	0.465	8,000	0.4625	-3.12%
2001-03-06	0	0.480	0.450	0.480	0.480	0.480	20,000	9,600	0.4800	0.480	0.450	0.480	0.480	0.480	20,000	0.4800	4.35%
2001-03-05	0	0.460	0.460	0.465	0.440	0.440	10,000	4,400	0.4400	0.460	0.460	0.465	0.440	0.440	10,000	0.4400	-1.08%
2001-03-02	0	0.465	0.450	0.485	-	-	0	0	-	0.465	0.450	0.485	-	-	0	-	0.00%
2001-03-01	0	0.465	0.460	0.465	0.465	0.465	30,000	13,950	0.4650	0.465	0.460	0.465	0.465	0.465	30,000	0.4650	-1.06%
2001-02-28	0	0.470	0.470	0.480	0.465	0.465	100,000	46,500	0.4650	0.470	0.470	0.480	0.465	0.465	100,000	0.4650	-3.09%
2001-02-27	0	0.485	0.485	0.495	0.475	0.500	1,814,000	887,200	0.4891	0.485	0.485	0.495	0.475	0.500	1,814,000	0.4891	-1.02%
2001-02-26	0	0.490	0.470	0.490	0.465	0.490	430,000	206,800	0.4809	0.490	0.470	0.490	0.465	0.490	430,000	0.4809	4.26%
2001-02-23	0	0.470	0.460	0.475	0.470	0.470	150,000	70,500	0.4700	0.470	0.460	0.475	0.470	0.470	150,000	0.4700	0.00%
2001-02-22	0	0.470	0.460	0.470	0.460	0.470	270,000	125,580	0.4651	0.470	0.460	0.470	0.460	0.470	270,000	0.4651	-2.08%
2001-02-21	0	0.480	0.465	0.490	-	-	0	0	-	0.480	0.465	0.490	-	-	0	-	0.00%
2001-02-20	0	0.480	0.465	0.490	0.480	0.495	500,000	241,500	0.4830	0.480	0.465	0.490	0.480	0.495	500,000	0.4830	0.00%
2001-02-19	0	0.480	0.470	0.495	-	-	0	0	-	0.480	0.470	0.495	-	-	0	-	0.00%
2001-02-16	0	0.480	0.480	0.495	-	-	0	0	-	0.480	0.480	0.495	-	-	0	-	0.00%
2001-02-15	0	0.480	0.480	0.495	-	-	0	0	-	0.480	0.480	0.495	-	-	0	-	0.00%
2001-02-14	0	0.480	0.475	0.495	0.480	0.480	200,000	96,000	0.4800	0.480	0.475	0.495	0.480	0.480	200,000	0.4800	0.00%
2001-02-13	0	0.480	0.480	0.500	0.480	0.480	336,000	161,280	0.4800	0.480	0.480	0.500	0.480	0.480	336,000	0.4800	0.00%
2001-02-12	0	0.480	0.480	0.495	0.480	0.485	520,000	249,900	0.4806	0.480	0.480	0.495	0.480	0.485	520,000	0.4806	-1.03%
2001-02-09	0	0.485	0.485	0.500	0.485	0.500	140,000	69,400	0.4957	0.485	0.485	0.500	0.485	0.500	140,000	0.4957	1.04%
2001-02-08	0	0.480	0.480	0.495	0.480	0.500	292,000	143,460	0.4913	0.480	0.480	0.495	0.480	0.500	292,000	0.4913	-4.00%
2001-02-07	0	0.500	0.485	0.510	0.485	0.510	250,000	125,000	0.5000	0.500	0.485	0.510	0.485	0.510	250,000	0.5000	0.00%
2001-02-06	0	0.500	0.500	0.510	0.470	0.490	310,000	149,350	0.4818	0.500	0.500	0.510	0.470	0.490	310,000	0.4818	3.09%
2001-02-05	0	0.485	0.475	0.495	0.475	0.490	120,000	58,360	0.4863	0.485	0.475	0.495	0.475	0.490	120,000	0.4863	-1.02%
2001-02-02	0	0.490	0.460	0.490	0.465	0.490	82,000	38,330	0.4674	0.490	0.460	0.490	0.465	0.490	82,000	0.4674	2.08%
2001-02-01	0	0.480	0.460	0.485	-	-	0	0	-	0.480	0.460	0.485	-	-	0	-	0.00%
2001-01-31	0	0.480	0.465	0.480	0.470	0.480	70,000	33,540	0.4791	0.480	0.465	0.480	0.470	0.480	70,000	0.4791	4.35%
2001-01-30	0	0.460	0.460	0.475	0.460	0.470	110,000	51,300	0.4664	0.460	0.460	0.475	0.460	0.470	110,000	0.4664	-3.16%
2001-01-29	0	0.475	0.455	0.475	-	-	0	0	-	0.475	0.455	0.475	-	-	0	-	-5.00%
2001-01-23	0	0.500	0.500	-	0.440	0.500	36,000	17,640	0.4900	0.500	0.500	-	0.440	0.500	36,000	0.4900	9.89%
2001-01-22	0	0.455	0.445	0.475	-	-	0	0	-	0.455	0.445	0.475	-	-	0	-	0.00%
2001-01-19	0	0.455	0.455	0.475	0.450	0.455	130,000	58,800	0.4523	0.455	0.455	0.475	0.450	0.455	130,000	0.4523	1.11%
2001-01-18	0	0.450	0.450	-	0.450	0.455	60,000	27,250	0.4542	0.450	0.450	-	0.450	0.455	60,000	0.4542	-2.17%
2001-01-17	0	0.460	0.455	0.480	0.460	0.460	60,000	27,600	0.4600	0.460	0.455	0.480	0.460	0.460	60,000	0.4600	-5.15%
2001-01-16	0	0.485	0.465	0.485	0.485	0.485	10,000	4,850	0.4850	0.485	0.465	0.485	0.485	0.485	10,000	0.4850	4.30%
2001-01-15	0	0.465	0.455	0.480	0.465	0.480	320,000	151,800	0.4744	0.465	0.455	0.480	0.465	0.480	320,000	0.4744	-10.58%
2001-01-12	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2001-01-11	0	0.520	0.490	0.520	-	-	0	0	-	0.520	0.490	0.520	-	-	0	-	0.00%
2001-01-10	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2001-01-09	0	0.520	0.510	0.520	0.520	0.530	302,000	158,660	0.5254	0.520	0.510	0.520	0.520	0.530	302,000	0.5254	-1.89%
2001-01-08	0	0.530	0.520	0.530	0.530	0.540	210,000	111,700	0.5319	0.530	0.520	0.530	0.530	0.540	210,000	0.5319	0.00%
2001-01-05	0	0.530	0.500	0.530	0.490	0.530	280,000	143,700	0.5132	0.530	0.500	0.530	0.490	0.530	280,000	0.5132	6.00%
2001-01-04	0	0.500	0.480	0.510	-	-	0	0	-	0.500	0.480	0.510	-	-	0	-	0.00%
2001-01-03	0	0.500	0.480	0.520	-	-	0	0	-	0.500	0.480	0.520	-	-	0	-	0.00%
2001-01-02	0	0.500	0.480	0.500	0.500	0.500	22,000	11,000	0.5000	0.500	0.480	0.500	0.500	0.500	22,000	0.5000	0.00%
2000-12-29	0	0.500	0.500	0.530	0.480	0.500	60,000	29,000	0.4833	0.500	0.500	0.530	0.480	0.500	60,000	0.4833	0.00%
2000-12-28	0	0.500	0.490	0.500	0.460	0.500	240,000	117,200	0.4883	0.500	0.490	0.500	0.460	0.500	240,000	0.4883	0.00%
2000-12-27	0	0.500	0.500	0.510	0.480	0.510	378,000	189,640	0.5017	0.500	0.500	0.510	0.480	0.510	378,000	0.5017	-3.85%
2000-12-22	0	0.520	0.500	0.530	-	-	0	0	-	0.520	0.500	0.530	-	-	0	-	0.00%
2000-12-21	0	0.520	0.510	0.520	0.510	0.520	150,000	77,500	0.5167	0.520	0.510	0.520	0.510	0.520	150,000	0.5167	0.00%
2000-12-20	0	0.520	0.510	0.550	-	-	0	0	-	0.520	0.510	0.550	-	-	0	-	0.00%
2000-12-19	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	0.00%
2000-12-18	0	0.520	0.520	0.540	0.510	0.520	130,000	66,700	0.5131	0.520	0.520	0.540	0.510	0.520	130,000	0.5131	1.96%
2000-12-15	0	0.510	0.510	0.540	0.510	0.510	50,000	25,500	0.5100	0.510	0.510	0.540	0.510	0.510	50,000	0.5100	-1.92%
2000-12-14	0	0.520	0.510	0.540	0.520	0.520	40,000	20,800	0.5200	0.520	0.510	0.540	0.520	0.520	40,000	0.5200	-1.89%
2000-12-13	0	0.530	0.530	0.540	0.520	0.530	292,000	153,660	0.5262	0.530	0.530	0.540	0.520	0.530	292,000	0.5262	0.00%
2000-12-12	0	0.530	0.530	0.550	0.530	0.530	42,000	22,200	0.5286	0.530	0.530	0.550	0.530	0.530	42,000	0.5286	-1.85%
2000-12-11	0	0.540	0.530	0.540	0.540	0.560	390,000	212,500	0.5449	0.540	0.530	0.540	0.540	0.560	390,000	0.5449	-3.57%
2000-12-08	0	0.560	0.560	0.580	0.550	0.590	1,132,000	637,880	0.5635	0.560	0.560	0.580	0.550	0.590	1,132,000	0.5635	7.69%
2000-12-07	0	0.520	0.530	0.550	0.510	0.560	2,238,000	1,216,360	0.5435	0.520	0.530	0.550	0.510	0.560	2,238,000	0.5435	0.00%
2000-12-06	0	0.520	0.510	0.530	0.495	0.530	2,658,000	1,357,930	0.5109	0.520	0.510	0.530	0.495	0.530	2,658,000	0.5109	6.12%
2000-12-05	0	0.490	0.480	0.500	0.480	0.490	1,028,000	495,940	0.4824	0.490	0.480	0.500	0.480	0.490	1,028,000	0.4824	4.26%
2000-12-04	0	0.470	0.465	0.470	0.460	0.470	130,000	61,000	0.4692	0.470	0.465	0.470	0.460	0.470	130,000	0.4692	0.00%
2000-12-01	0	0.470	0.465	0.475	0.470	0.470	420,000	197,400	0.4700	0.470	0.465	0.475	0.470	0.470	420,000	0.4700	0.00%
2000-11-30	0	0.470	0.460	0.470	0.455	0.470	500,000	231,700	0.4634	0.470	0.460	0.470	0.455	0.470	500,000	0.4634	0.00%
2000-11-29	0	0.470	0.465	0.475	0.460	0.470	520,000	243,400	0.4681	0.470	0.465	0.475	0.460	0.470	520,000	0.4681	0.00%
2000-11-28	0	0.470	0.455	0.475	0.455	0.495	958,000	452,840	0.4727	0.470	0.455	0.475	0.455	0.495	958,000	0.4727	3.30%
2000-11-27	0	0.455	0.455	0.460	0.435	0.450	614,000	272,360	0.4436	0.455	0.455	0.460	0.435	0.450	614,000	0.4436	3.41%
2000-11-24	0	0.440	0.440	0.445	0.440	0.440	450,000	198,000	0.4400	0.440	0.440	0.445	0.440	0.440	450,000	0.4400	2.33%
2000-11-23	0	0.430	0.430	0.445	0.425	0.440	812,000	349,830	0.4308	0.430	0.430	0.445	0.425	0.440	812,000	0.4308	1.18%
2000-11-22	0	0.425	0.405	0.430	0.410	0.425	1,272,000	533,850	0.4197	0.425	0.405	0.430	0.410	0.425	1,272,000	0.4197	1.19%
2000-11-21	0	0.420	0.390	0.420	0.400	0.420	530,000	218,570	0.4124	0.420	0.390	0.420	0.400	0.420	530,000	0.4124	2.44%
2000-11-20	0	0.410	0.410	0.415	0.410	0.420	600,000	248,000	0.4133	0.410	0.410	0.415	0.410	0.420	600,000	0.4133	-2.38%
2000-11-17	0	0.420	0.405	0.420	0.410	0.430	1,230,000	516,150	0.4196	0.420	0.405	0.420	0.410	0.430	1,230,000	0.4196	7.69%
2000-11-16	0	0.390	0.380	0.410	0.380	0.390	110,000	42,800	0.3891	0.390	0.380	0.410	0.380	0.390	110,000	0.3891	-2.50%
2000-11-15	0	0.400	0.385	0.410	-	-	0	0	-	0.400	0.385	0.410	-	-	0	-	0.00%
2000-11-14	0	0.400	0.380	0.420	0.390	0.400	400,000	158,500	0.3963	0.400	0.380	0.420	0.390	0.400	400,000	0.3963	0.00%
2000-11-13	0	0.400	0.380	0.400	0.385	0.400	90,000	34,920	0.3880	0.400	0.380	0.400	0.385	0.400	90,000	0.3880	0.00%
2000-11-10	0	0.400	0.395	0.400	0.400	0.410	250,000	100,500	0.4020	0.400	0.395	0.400	0.400	0.410	250,000	0.4020	0.00%
2000-11-09	0	0.400	0.395	0.405	0.390	0.400	350,000	137,500	0.3929	0.400	0.395	0.405	0.390	0.400	350,000	0.3929	-2.44%
2000-11-08	0	0.410	0.410	0.420	0.410	0.410	352,000	144,320	0.4100	0.410	0.410	0.420	0.410	0.410	352,000	0.4100	0.00%
2000-11-07	0	0.410	0.410	0.415	0.390	0.400	908,000	360,810	0.3974	0.410	0.410	0.415	0.390	0.400	908,000	0.3974	2.50%
2000-11-06	0	0.400	0.395	0.400	0.400	0.400	350,000	140,000	0.4000	0.400	0.395	0.400	0.400	0.400	350,000	0.4000	0.00%
2000-11-03	0	0.400	0.390	0.410	0.380	0.400	240,000	93,600	0.3900	0.400	0.390	0.410	0.380	0.400	240,000	0.3900	2.56%
2000-11-02	0	0.390	0.385	0.410	0.390	0.390	240,000	93,600	0.3900	0.390	0.385	0.410	0.390	0.390	240,000	0.3900	-2.50%
2000-11-01	0	0.400	0.395	0.415	0.390	0.405	288,000	114,300	0.3969	0.400	0.395	0.415	0.390	0.405	288,000	0.3969	-1.23%
2000-10-31	0	0.405	0.380	0.405	0.360	0.405	914,000	346,910	0.3796	0.405	0.380	0.405	0.360	0.405	914,000	0.3796	-3.57%
2000-10-30	0	0.420	0.385	0.420	0.380	0.420	300,000	119,050	0.3968	0.420	0.385	0.420	0.380	0.420	300,000	0.3968	3.70%
2000-10-27	0	0.405	0.395	0.410	0.380	0.405	500,000	199,650	0.3993	0.405	0.395	0.410	0.380	0.405	500,000	0.3993	0.00%
2000-10-26	0	0.405	0.405	0.415	0.400	0.420	250,000	101,250	0.4050	0.405	0.405	0.415	0.400	0.420	250,000	0.4050	-3.57%
2000-10-25	0	0.420	0.405	0.420	0.410	0.420	326,000	136,660	0.4192	0.420	0.405	0.420	0.410	0.420	326,000	0.4192	0.00%
2000-10-24	0	0.420	0.420	0.440	0.420	0.420	170,000	71,400	0.4200	0.420	0.420	0.440	0.420	0.420	170,000	0.4200	-1.18%
2000-10-23	0	0.425	0.425	0.440	0.415	0.415	74,000	30,710	0.4150	0.425	0.425	0.440	0.415	0.415	74,000	0.4150	0.00%
2000-10-20	0	0.425	0.425	0.445	0.415	0.415	10,000	4,150	0.4150	0.425	0.425	0.445	0.415	0.415	10,000	0.4150	-2.30%
2000-10-19	0	0.435	0.400	0.435	0.405	0.450	230,000	100,950	0.4389	0.435	0.400	0.435	0.405	0.450	230,000	0.4389	6.10%
2000-10-18	0	0.410	0.410	0.435	0.400	0.420	590,000	239,350	0.4057	0.410	0.410	0.435	0.400	0.420	590,000	0.4057	-6.82%
2000-10-17	0	0.440	0.430	0.460	0.430	0.450	1,930,000	853,280	0.4421	0.440	0.430	0.460	0.430	0.450	1,930,000	0.4421	-4.35%
2000-10-16	0	0.460	0.460	0.475	0.450	0.475	400,000	182,250	0.4556	0.460	0.460	0.475	0.450	0.475	400,000	0.4556	-2.13%
2000-10-13	0	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	-1.05%
2000-10-12	0	0.475	0.455	0.475	0.475	0.475	110,000	52,250	0.4750	0.475	0.455	0.475	0.475	0.475	110,000	0.4750	-3.06%
2000-10-11	0	0.490	0.450	0.490	-	-	0	0	-	0.490	0.450	0.490	-	-	0	-	0.00%
2000-10-10	0	0.490	0.450	0.490	0.490	0.490	10,000	4,900	0.4900	0.490	0.450	0.490	0.490	0.490	10,000	0.4900	0.00%
2000-10-09	0	0.490	0.470	0.495	-	-	0	0	-	0.490	0.470	0.495	-	-	0	-	0.00%
2000-10-05	0	0.490	0.470	0.490	0.480	0.490	530,000	255,550	0.4822	0.490	0.470	0.490	0.480	0.490	530,000	0.4822	0.00%
2000-10-04	0	0.490	0.485	0.500	0.490	0.490	150,000	73,500	0.4900	0.490	0.485	0.500	0.490	0.490	150,000	0.4900	-2.00%
2000-10-03	0	0.500	0.485	0.500	0.500	0.510	350,000	178,000	0.5086	0.500	0.485	0.500	0.500	0.510	350,000	0.5086	2.04%
2000-09-29	0	0.490	0.485	0.510	0.485	0.510	298,000	147,940	0.4964	0.490	0.485	0.510	0.485	0.510	298,000	0.4964	-3.92%
2000-09-28	0	0.510	0.500	0.510	0.500	0.510	110,000	55,700	0.5064	0.510	0.500	0.510	0.500	0.510	110,000	0.5064	0.00%
2000-09-27	0	0.510	0.510	0.520	0.510	0.510	140,000	71,400	0.5100	0.510	0.510	0.520	0.510	0.510	140,000	0.5100	-1.92%
2000-09-26	0	0.520	0.500	0.520	0.510	0.520	150,000	77,500	0.5167	0.520	0.500	0.520	0.510	0.520	150,000	0.5167	0.00%
2000-09-25	0	0.520	0.520	0.530	0.500	0.520	280,000	145,400	0.5193	0.520	0.520	0.530	0.500	0.520	280,000	0.5193	0.00%
2000-09-22	0	0.520	0.520	0.530	0.500	0.530	730,000	376,500	0.5158	0.520	0.520	0.530	0.500	0.530	730,000	0.5158	-5.45%
2000-09-21	0	0.550	0.530	0.550	0.520	0.560	1,038,000	556,160	0.5358	0.550	0.530	0.550	0.520	0.560	1,038,000	0.5358	-3.51%
2000-09-20	0	0.570	0.560	0.570	0.560	0.570	240,000	135,000	0.5625	0.570	0.560	0.570	0.560	0.570	240,000	0.5625	1.79%
2000-09-19	0	0.560	0.560	0.570	0.560	0.570	294,000	164,840	0.5607	0.560	0.560	0.570	0.560	0.570	294,000	0.5607	-3.45%
2000-09-18	0	0.580	0.570	0.580	0.560	0.580	260,000	147,600	0.5677	0.580	0.570	0.580	0.560	0.580	260,000	0.5677	-1.69%
2000-09-15	0	0.590	0.580	0.590	0.580	0.600	354,000	208,020	0.5876	0.590	0.580	0.590	0.580	0.600	354,000	0.5876	-1.67%
2000-09-14	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2000-09-12	0	0.600	0.590	0.600	0.580	0.610	1,274,000	758,580	0.5954	0.600	0.590	0.600	0.580	0.610	1,274,000	0.5954	-1.64%
2000-09-11	0	0.610	0.610	0.620	0.610	0.620	300,000	183,500	0.6117	0.610	0.610	0.620	0.610	0.620	300,000	0.6117	0.00%
2000-09-08	0	0.610	0.610	0.640	0.610	0.620	290,000	179,780	0.6199	0.610	0.610	0.640	0.610	0.620	290,000	0.6199	-1.61%
2000-09-07	0	0.620	0.620	0.640	0.620	0.630	504,000	312,880	0.6208	0.620	0.620	0.640	0.620	0.630	504,000	0.6208	-3.12%
2000-09-06	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2000-09-05	0	0.640	0.640	0.650	0.630	0.660	1,292,000	843,120	0.6526	0.640	0.640	0.650	0.630	0.660	1,292,000	0.6526	0.00%
2000-09-04	0	0.640	0.630	0.640	0.620	0.640	860,000	541,400	0.6295	0.640	0.630	0.640	0.620	0.640	860,000	0.6295	3.23%
2000-09-01	0	0.620	0.620	0.640	0.620	0.620	570,000	353,400	0.6200	0.620	0.620	0.640	0.620	0.620	570,000	0.6200	0.00%
2000-08-31	0	0.620	0.620	0.640	0.620	0.640	174,000	109,380	0.6286	0.620	0.620	0.640	0.620	0.640	174,000	0.6286	0.00%
2000-08-30	0	0.620	0.620	0.630	0.620	0.620	20,000	12,400	0.6200	0.620	0.620	0.630	0.620	0.620	20,000	0.6200	0.00%
2000-08-29	0	0.620	0.620	0.630	0.620	0.630	220,000	136,900	0.6223	0.620	0.620	0.630	0.620	0.630	220,000	0.6223	1.64%
2000-08-28	0	0.610	0.600	0.610	0.610	0.620	280,000	171,500	0.6125	0.610	0.600	0.610	0.610	0.620	280,000	0.6125	-1.61%
2000-08-25	0	0.620	0.620	0.630	0.620	0.630	222,000	139,240	0.6272	0.620	0.620	0.630	0.620	0.630	222,000	0.6272	-1.59%
2000-08-24	0	0.630	0.630	0.640	0.630	0.660	794,000	514,140	0.6475	0.630	0.630	0.640	0.630	0.660	794,000	0.6475	-4.55%
2000-08-23	0	0.660	0.660	0.670	0.640	0.700	5,990,000	4,031,000	0.6730	0.660	0.660	0.670	0.640	0.700	5,990,000	0.6730	4.76%
2000-08-22	0	0.630	0.630	0.640	0.600	0.630	1,546,000	959,680	0.6208	0.630	0.630	0.640	0.600	0.630	1,546,000	0.6208	5.00%
2000-08-21	0	0.600	0.590	0.610	0.600	0.610	40,000	24,200	0.6050	0.600	0.590	0.610	0.600	0.610	40,000	0.6050	-1.64%
2000-08-18	0	0.610	0.600	0.620	0.610	0.610	150,000	91,500	0.6100	0.610	0.600	0.620	0.610	0.610	150,000	0.6100	-1.61%
2000-08-17	0	0.620	0.600	0.620	0.620	0.620	20,000	12,400	0.6200	0.620	0.600	0.620	0.620	0.620	20,000	0.6200	3.33%
2000-08-16	0	0.600	0.600	0.620	0.600	0.610	840,000	506,900	0.6035	0.600	0.600	0.620	0.600	0.610	840,000	0.6035	0.00%
2000-08-15	0	0.600	0.600	0.620	0.600	0.610	464,000	280,400	0.6043	0.600	0.600	0.620	0.600	0.610	464,000	0.6043	0.00%
2000-08-14	0	0.600	0.590	0.610	0.600	0.600	1,330,000	798,000	0.6000	0.600	0.590	0.610	0.600	0.600	1,330,000	0.6000	0.00%
2000-08-11	0	0.600	0.600	0.610	0.590	0.600	896,000	537,300	0.5997	0.600	0.600	0.610	0.590	0.600	896,000	0.5997	0.00%
2000-08-10	0	0.600	0.590	0.610	0.600	0.620	390,000	237,600	0.6092	0.600	0.590	0.610	0.600	0.620	390,000	0.6092	0.00%
2000-08-09	0	0.600	0.600	0.610	0.600	0.610	70,000	42,040	0.6006	0.600	0.600	0.610	0.600	0.610	70,000	0.6006	-1.64%
2000-08-08	0	0.610	0.600	0.630	0.600	0.610	256,000	156,100	0.6098	0.610	0.600	0.630	0.600	0.610	256,000	0.6098	0.00%
2000-08-07	0	0.610	0.610	0.630	0.600	0.610	350,000	212,500	0.6071	0.610	0.610	0.630	0.600	0.610	350,000	0.6071	0.00%
2000-08-04	0	0.610	0.600	0.620	0.600	0.610	600,000	363,000	0.6050	0.610	0.600	0.620	0.600	0.610	600,000	0.6050	0.00%
2000-08-03	0	0.610	0.610	0.620	0.600	0.610	368,000	221,480	0.6018	0.610	0.610	0.620	0.600	0.610	368,000	0.6018	0.00%
2000-08-02	0	0.610	0.610	0.620	0.600	0.610	252,000	151,900	0.6028	0.610	0.610	0.620	0.600	0.610	252,000	0.6028	-3.17%
2000-08-01	0	0.630	0.610	0.630	0.630	0.630	20,000	12,600	0.6300	0.630	0.610	0.630	0.630	0.630	20,000	0.6300	1.61%
2000-07-31	0	0.620	0.620	0.630	-	-	0	0	-	0.620	0.620	0.630	-	-	0	-	0.00%
2000-07-28	0	0.620	0.610	0.620	0.620	0.620	540,000	334,800	0.6200	0.620	0.610	0.620	0.620	0.620	540,000	0.6200	0.00%
2000-07-27	0	0.620	0.610	0.640	0.610	0.630	650,000	403,000	0.6200	0.620	0.610	0.640	0.610	0.630	650,000	0.6200	-1.59%
2000-07-26	0	0.630	0.630	0.640	0.630	0.640	500,000	318,500	0.6370	0.630	0.630	0.640	0.630	0.640	500,000	0.6370	1.61%
2000-07-25	0	0.620	0.620	0.640	0.620	0.650	568,000	357,340	0.6291	0.620	0.620	0.640	0.620	0.650	568,000	0.6291	-3.12%
2000-07-24	0	0.640	0.630	0.640	0.630	0.640	132,000	84,160	0.6376	0.640	0.630	0.640	0.630	0.640	132,000	0.6376	1.59%
2000-07-21	0	0.630	0.620	0.640	0.600	0.630	960,000	596,100	0.6209	0.630	0.620	0.640	0.600	0.630	960,000	0.6209	0.00%
2000-07-20	0	0.630	0.620	0.630	-	-	0	0	-	0.630	0.620	0.630	-	-	0	-	0.00%
2000-07-19	0	0.630	0.620	0.630	0.620	0.620	80,000	49,600	0.6200	0.630	0.620	0.630	0.620	0.620	80,000	0.6200	0.00%
2000-07-18	0	0.630	0.620	0.630	0.620	0.630	100,000	62,500	0.6250	0.630	0.620	0.630	0.620	0.630	100,000	0.6250	1.61%
2000-07-17	0	0.620	0.620	0.640	0.620	0.630	376,000	236,680	0.6295	0.620	0.620	0.640	0.620	0.630	376,000	0.6295	-3.12%
2000-07-14	0	0.640	0.630	0.650	0.640	0.650	430,000	275,400	0.6405	0.640	0.630	0.650	0.640	0.650	430,000	0.6405	0.00%
2000-07-13	0	0.640	0.640	0.650	0.640	0.640	530,000	339,200	0.6400	0.640	0.640	0.650	0.640	0.640	530,000	0.6400	0.00%
2000-07-12	0	0.640	0.640	0.650	0.640	0.640	350,000	224,000	0.6400	0.640	0.640	0.650	0.640	0.640	350,000	0.6400	0.00%
2000-07-11	0	0.640	0.640	0.650	0.640	0.650	858,000	553,320	0.6449	0.640	0.640	0.650	0.640	0.650	858,000	0.6449	0.00%
2000-07-10	0	0.640	0.640	0.650	0.630	0.650	340,000	217,300	0.6391	0.640	0.640	0.650	0.630	0.650	340,000	0.6391	-1.54%
2000-07-07	0	0.650	0.640	0.650	0.650	0.650	400,000	260,000	0.6500	0.650	0.640	0.650	0.650	0.650	400,000	0.6500	1.56%
2000-07-06	0	0.640	0.640	0.650	0.630	0.650	1,208,000	769,820	0.6373	0.640	0.640	0.650	0.630	0.650	1,208,000	0.6373	-1.54%
2000-07-05	0	0.650	0.640	0.660	0.630	0.650	790,000	505,300	0.6396	0.650	0.640	0.660	0.630	0.650	790,000	0.6396	0.00%
2000-07-04	0	0.650	0.640	0.660	0.650	0.660	400,000	261,000	0.6525	0.650	0.640	0.660	0.650	0.660	400,000	0.6525	-1.52%
2000-07-03	0	0.660	0.640	0.660	0.650	0.660	250,000	162,840	0.6514	0.660	0.640	0.660	0.650	0.660	250,000	0.6514	0.00%
2000-06-30	0	0.660	0.650	0.670	0.650	0.660	750,000	491,000	0.6547	0.660	0.650	0.670	0.650	0.660	750,000	0.6547	0.00%
2000-06-29	0	0.660	0.640	0.670	0.630	0.660	1,050,000	682,000	0.6495	0.660	0.640	0.670	0.630	0.660	1,050,000	0.6495	-1.49%
2000-06-28	0	0.670	0.660	0.670	0.660	0.670	350,000	231,500	0.6614	0.670	0.660	0.670	0.660	0.670	350,000	0.6614	1.52%
2000-06-27	0	0.660	0.660	0.680	0.650	0.700	1,570,000	1,053,000	0.6707	0.660	0.660	0.680	0.650	0.700	1,570,000	0.6707	-4.35%
2000-06-26	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	-1.43%
2000-06-23	0	0.700	0.680	0.700	0.700	0.700	90,000	63,000	0.7000	0.700	0.680	0.700	0.700	0.700	90,000	0.7000	0.00%
2000-06-22	0	0.700	0.690	0.700	0.690	0.700	120,000	82,820	0.6902	0.700	0.690	0.700	0.690	0.700	120,000	0.6902	1.45%
2000-06-21	0	0.690	0.690	0.700	0.690	0.700	200,000	138,700	0.6935	0.690	0.690	0.700	0.690	0.700	200,000	0.6935	0.00%
2000-06-20	0	0.690	0.690	0.700	0.690	0.700	40,000	27,700	0.6925	0.690	0.690	0.700	0.690	0.700	40,000	0.6925	-1.43%
2000-06-19	0	0.700	0.700	0.710	0.700	0.700	300,000	210,000	0.7000	0.700	0.700	0.710	0.700	0.700	300,000	0.7000	0.00%
2000-06-16	0	0.700	0.690	0.710	0.690	0.710	910,000	636,100	0.6990	0.700	0.690	0.710	0.690	0.710	910,000	0.6990	0.00%
2000-06-15	0	0.700	0.690	0.700	0.700	0.720	380,000	266,600	0.7016	0.700	0.690	0.700	0.700	0.720	380,000	0.7016	0.00%
2000-06-14	0	0.700	0.690	0.700	0.700	0.700	132,000	92,400	0.7000	0.700	0.690	0.700	0.700	0.700	132,000	0.7000	1.45%
2000-06-13	0	0.690	0.690	0.700	0.690	0.700	438,000	305,400	0.6973	0.690	0.690	0.700	0.690	0.700	438,000	0.6973	-2.82%
2000-06-12	0	0.710	0.700	0.710	0.700	0.720	600,000	427,900	0.7132	0.710	0.700	0.710	0.700	0.720	600,000	0.7132	1.43%
2000-06-09	0	0.700	0.700	0.710	0.690	0.700	646,000	451,740	0.6993	0.700	0.700	0.710	0.690	0.700	646,000	0.6993	0.00%
2000-06-08	0	0.700	0.680	0.700	0.690	0.710	726,000	506,500	0.6977	0.700	0.680	0.700	0.690	0.710	726,000	0.6977	-2.78%
2000-06-07	0	0.720	0.720	0.730	0.720	0.720	136,000	97,920	0.7200	0.720	0.720	0.730	0.720	0.720	136,000	0.7200	0.00%
2000-06-05	0	0.720	0.700	0.730	0.700	0.750	824,000	598,000	0.7257	0.720	0.700	0.730	0.700	0.750	824,000	0.7257	0.00%
2000-06-02	0	0.720	0.710	0.720	0.710	0.720	690,000	494,400	0.7165	0.720	0.710	0.720	0.710	0.720	690,000	0.7165	1.41%
2000-06-01	0	0.710	0.700	0.720	0.690	0.710	590,000	413,400	0.7007	0.710	0.700	0.720	0.690	0.710	590,000	0.7007	0.00%
2000-05-31	0	0.710	0.690	0.720	0.690	0.710	938,000	662,180	0.7059	0.710	0.690	0.720	0.690	0.710	938,000	0.7059	1.43%
2000-05-30	0	0.700	0.680	0.700	0.690	0.700	230,000	159,400	0.6930	0.700	0.680	0.700	0.690	0.700	230,000	0.6930	0.00%
2000-05-29	0	0.700	0.700	0.710	0.690	0.710	280,000	195,600	0.6986	0.700	0.700	0.710	0.690	0.710	280,000	0.6986	-1.41%
2000-05-26	0	0.710	0.680	0.710	0.680	0.710	530,000	369,400	0.6970	0.710	0.680	0.710	0.680	0.710	530,000	0.6970	0.00%
2000-05-25	0	0.710	0.700	0.720	0.700	0.730	790,000	558,480	0.7069	0.710	0.700	0.720	0.700	0.730	790,000	0.7069	-2.74%
2000-05-24	0	0.730	0.720	0.740	0.730	0.760	726,000	534,880	0.7367	0.730	0.720	0.740	0.730	0.760	726,000	0.7367	-1.35%
2000-05-23	0	0.740	0.740	0.760	0.700	0.760	2,252,000	1,662,740	0.7383	0.740	0.740	0.760	0.700	0.760	2,252,000	0.7383	5.71%
2000-05-22	0	0.700	0.680	0.710	0.700	0.710	480,000	336,500	0.7010	0.700	0.680	0.710	0.700	0.710	480,000	0.7010	0.00%
2000-05-19	0	0.700	0.680	0.700	0.690	0.700	270,000	187,600	0.6948	0.700	0.680	0.700	0.690	0.700	270,000	0.6948	0.00%
2000-05-18	0	0.700	0.680	0.700	0.650	0.710	780,000	536,100	0.6873	0.700	0.680	0.700	0.650	0.710	780,000	0.6873	0.00%
2000-05-17	0	0.700	0.700	0.710	0.700	0.760	350,000	253,000	0.7229	0.700	0.700	0.710	0.700	0.760	350,000	0.7229	-2.78%
2000-05-16	0	0.720	0.720	0.730	0.700	0.720	430,000	306,700	0.7133	0.720	0.720	0.730	0.700	0.720	430,000	0.7133	0.00%
2000-05-15	0	0.720	0.700	0.720	0.700	0.720	474,000	337,680	0.7124	0.720	0.700	0.720	0.700	0.720	474,000	0.7124	0.00%
2000-05-12	0	0.720	0.710	0.730	0.700	0.740	980,000	704,460	0.7188	0.720	0.710	0.730	0.700	0.740	980,000	0.7188	0.00%
2000-05-10	0	0.720	0.690	0.730	0.680	0.720	1,782,000	1,254,080	0.7037	0.720	0.690	0.730	0.680	0.720	1,782,000	0.7037	2.86%
2000-05-09	0	0.700	0.690	0.700	0.680	0.700	1,730,000	1,193,400	0.6898	0.700	0.690	0.700	0.680	0.700	1,730,000	0.6898	2.94%
2000-05-08	0	0.680	0.670	0.680	0.650	0.680	2,080,000	1,372,300	0.6598	0.680	0.670	0.680	0.650	0.680	2,080,000	0.6598	3.03%
2000-05-05	0	0.660	0.660	0.670	0.650	0.660	380,000	249,800	0.6574	0.660	0.660	0.670	0.650	0.660	380,000	0.6574	0.00%
2000-05-04	0	0.660	0.660	0.680	0.660	0.680	500,000	333,600	0.6672	0.660	0.660	0.680	0.660	0.680	500,000	0.6672	-1.49%
2000-05-03	0	0.670	0.670	0.680	0.640	0.680	1,436,000	946,680	0.6592	0.670	0.670	0.680	0.640	0.680	1,436,000	0.6592	3.08%
2000-05-02	0	0.650	0.650	0.660	0.610	0.660	1,170,000	751,800	0.6426	0.650	0.650	0.660	0.610	0.660	1,170,000	0.6426	4.84%
2000-04-28	0	0.620	0.620	0.630	0.600	0.640	3,090,000	1,882,200	0.6091	0.620	0.620	0.630	0.600	0.640	3,090,000	0.6091	10.71%
2000-04-27	0	0.560	0.550	0.570	0.520	0.560	610,000	330,600	0.5420	0.560	0.550	0.570	0.520	0.560	610,000	0.5420	5.66%
2000-04-26	0	0.530	0.530	0.540	0.530	0.530	210,000	111,300	0.5300	0.530	0.530	0.540	0.530	0.530	210,000	0.5300	-1.85%
2000-04-25	0	0.540	0.540	0.560	0.520	0.550	360,000	195,200	0.5422	0.540	0.540	0.560	0.520	0.550	360,000	0.5422	1.89%
2000-04-20	0	0.530	0.530	0.540	0.500	0.540	402,000	211,740	0.5267	0.530	0.530	0.540	0.500	0.540	402,000	0.5267	0.00%
2000-04-19	0	0.530	0.510	0.560	0.530	0.580	450,000	255,300	0.5673	0.530	0.510	0.560	0.530	0.580	450,000	0.5673	-8.62%
2000-04-18	0	0.580	-	0.590	-	-	0	0	-	0.580	-	0.590	-	-	0	-	0.00%
2000-04-17	0	0.580	0.550	0.610	0.500	0.580	778,000	425,000	0.5463	0.580	0.550	0.610	0.500	0.580	778,000	0.5463	-3.33%
2000-04-14	0	0.600	0.600	0.620	-	-	0	0	-	0.600	0.600	0.620	-	-	0	-	3.45%
2000-04-13	0	0.580	0.580	0.600	0.560	0.580	250,000	144,000	0.5760	0.580	0.580	0.600	0.560	0.580	250,000	0.5760	-3.33%
2000-04-12	0	0.600	0.590	0.630	-	-	0	0	-	0.600	0.590	0.630	-	-	0	-	0.00%
2000-04-11	0	0.600	0.580	0.600	0.600	0.650	972,000	593,700	0.6108	0.600	0.580	0.600	0.600	0.650	972,000	0.6108	-4.76%
2000-04-10	0	0.630	0.600	0.630	0.600	0.650	490,000	300,100	0.6124	0.630	0.600	0.630	0.600	0.650	490,000	0.6124	1.61%
2000-04-07	0	0.620	0.620	0.640	0.610	0.620	470,000	290,200	0.6174	0.620	0.620	0.640	0.610	0.620	470,000	0.6174	1.64%
2000-04-06	0	0.610	0.610	0.620	0.600	0.630	1,378,000	835,980	0.6067	0.610	0.610	0.620	0.600	0.630	1,378,000	0.6067	-3.17%
2000-04-05	0	0.630	0.630	0.640	0.600	0.630	880,000	540,700	0.6144	0.630	0.630	0.640	0.600	0.630	880,000	0.6144	-3.08%
2000-04-03	0	0.650	0.640	0.700	0.650	0.660	200,000	130,800	0.6540	0.650	0.640	0.700	0.650	0.660	200,000	0.6540	-1.52%
2000-03-31	0	0.660	0.650	0.670	0.660	0.680	370,000	247,900	0.6700	0.660	0.650	0.670	0.660	0.680	370,000	0.6700	-1.49%
2000-03-30	0	0.670	0.670	0.690	0.670	0.690	260,000	174,800	0.6723	0.670	0.670	0.690	0.670	0.690	260,000	0.6723	-4.29%
2000-03-29	0	0.700	0.690	0.720	0.700	0.760	728,000	529,180	0.7269	0.700	0.690	0.720	0.700	0.760	728,000	0.7269	-1.41%
2000-03-28	0	0.710	0.710	0.720	0.700	0.710	472,000	333,920	0.7075	0.710	0.710	0.720	0.700	0.710	472,000	0.7075	0.00%
2000-03-27	0	0.710	0.690	0.710	0.700	0.720	1,634,000	1,160,420	0.7102	0.710	0.690	0.710	0.700	0.720	1,634,000	0.7102	1.43%
2000-03-24	0	0.700	0.680	0.700	0.680	0.700	436,000	303,100	0.6952	0.700	0.680	0.700	0.680	0.700	436,000	0.6952	1.45%
2000-03-23	0	0.690	0.680	0.690	0.660	0.700	546,000	367,080	0.6723	0.690	0.680	0.690	0.660	0.700	546,000	0.6723	2.99%
2000-03-22	0	0.670	0.670	0.690	0.670	0.700	160,000	109,000	0.6813	0.670	0.670	0.690	0.670	0.700	160,000	0.6813	-1.47%
2000-03-21	0	0.680	0.680	0.690	0.670	0.680	1,240,000	842,700	0.6796	0.680	0.680	0.690	0.670	0.680	1,240,000	0.6796	-1.45%
2000-03-20	0	0.690	0.680	0.690	0.680	0.720	776,000	542,100	0.6986	0.690	0.680	0.690	0.680	0.720	776,000	0.6986	1.47%
2000-03-17	0	0.680	0.670	0.690	0.670	0.690	200,000	135,500	0.6775	0.680	0.670	0.690	0.670	0.690	200,000	0.6775	3.03%
2000-03-16	0	0.660	0.660	0.670	0.660	0.690	314,000	213,720	0.6806	0.660	0.660	0.670	0.660	0.690	314,000	0.6806	-5.71%
2000-03-15	0	0.700	0.680	0.700	0.680	0.700	930,000	642,320	0.6907	0.700	0.680	0.700	0.680	0.700	930,000	0.6907	0.00%
2000-03-14	0	0.700	0.700	0.720	0.680	0.700	724,000	503,800	0.6959	0.700	0.700	0.720	0.680	0.700	724,000	0.6959	2.94%
2000-03-13	0	0.680	0.680	0.690	0.670	0.700	620,640	422,216	0.6803	0.680	0.680	0.690	0.670	0.700	620,640	0.6803	0.00%
2000-03-10	0	0.680	0.680	0.710	0.680	0.710	722,000	505,460	0.7001	0.680	0.680	0.710	0.680	0.710	722,000	0.7001	-5.56%
2000-03-09	0	0.720	0.720	0.730	0.720	0.760	1,790,000	1,319,100	0.7369	0.720	0.720	0.730	0.720	0.760	1,790,000	0.7369	-5.26%
2000-03-08	0	0.760	0.720	0.770	0.700	0.770	4,130,000	3,077,020	0.7450	0.760	0.720	0.770	0.700	0.770	4,130,000	0.7450	0.00%
2000-03-07	0	0.760	0.730	0.760	0.670	0.760	1,692,000	1,229,420	0.7266	0.760	0.730	0.760	0.670	0.760	1,692,000	0.7266	5.56%
2000-03-06	0	0.720	0.730	-	0.700	0.740	920,000	653,120	0.7099	0.720	0.730	-	0.700	0.740	920,000	0.7099	2.86%
2000-03-03	0	0.700	0.700	0.730	0.660	0.750	2,108,000	1,509,120	0.7159	0.700	0.700	0.730	0.660	0.750	2,108,000	0.7159	6.06%
2000-03-02	0	0.660	0.640	0.660	0.630	0.660	330,000	209,400	0.6345	0.660	0.640	0.660	0.630	0.660	330,000	0.6345	4.76%
2000-03-01	0	0.630	0.630	0.640	0.630	0.670	628,000	403,640	0.6427	0.630	0.630	0.640	0.630	0.670	628,000	0.6427	-3.08%
2000-02-29	0	0.650	0.630	0.650	0.630	0.680	1,686,000	1,098,620	0.6516	0.650	0.630	0.650	0.630	0.680	1,686,000	0.6516	1.56%
2000-02-28	0	0.640	0.630	0.650	0.600	0.670	1,172,000	743,900	0.6347	0.640	0.630	0.650	0.600	0.670	1,172,000	0.6347	-9.86%
2000-02-25	0	0.710	0.710	0.730	0.700	0.780	1,072,000	777,220	0.7250	0.710	0.710	0.730	0.700	0.780	1,072,000	0.7250	-8.97%
2000-02-24	0	0.780	0.730	0.790	0.730	0.820	2,570,000	1,988,940	0.7739	0.780	0.730	0.790	0.730	0.820	2,570,000	0.7739	1.30%
2000-02-23	0	0.770	0.760	0.800	0.760	0.840	842,000	674,300	0.8008	0.770	0.760	0.800	0.760	0.840	842,000	0.8008	-8.33%
2000-02-22	0	0.840	0.800	0.850	0.730	0.980	2,768,000	2,349,700	0.8489	0.840	0.800	0.850	0.730	0.980	2,768,000	0.8489	2.44%
2000-02-21	0	0.820	0.810	0.840	0.730	0.840	3,804,000	2,997,120	0.7879	0.820	0.810	0.840	0.730	0.840	3,804,000	0.7879	10.81%
2000-02-18	0	0.740	0.730	0.740	0.720	0.770	2,470,000	1,829,320	0.7406	0.740	0.730	0.740	0.720	0.770	2,470,000	0.7406	5.71%
2000-02-17	0	0.700	0.690	0.700	0.660	0.710	1,162,000	803,400	0.6914	0.700	0.690	0.700	0.660	0.710	1,162,000	0.6914	1.45%
2000-02-16	0	0.690	0.680	0.690	0.670	0.700	1,330,000	912,980	0.6865	0.690	0.680	0.690	0.670	0.700	1,330,000	0.6865	7.81%
2000-02-15	0	0.640	0.640	0.660	0.620	0.660	622,000	397,080	0.6384	0.640	0.640	0.660	0.620	0.660	622,000	0.6384	1.59%
2000-02-14	0	0.630	0.630	0.640	0.620	0.630	404,000	251,480	0.6225	0.630	0.630	0.640	0.620	0.630	404,000	0.6225	0.00%
2000-02-11	0	0.630	0.630	0.650	0.630	0.680	900,000	588,400	0.6538	0.630	0.630	0.650	0.630	0.680	900,000	0.6538	-4.55%
2000-02-10	0	0.660	0.660	0.670	0.660	0.680	820,000	548,400	0.6688	0.660	0.660	0.670	0.660	0.680	820,000	0.6688	-2.94%
2000-02-09	0	0.680	0.670	0.690	0.680	0.680	440,000	299,200	0.6800	0.680	0.670	0.690	0.680	0.680	440,000	0.6800	1.49%
2000-02-08	0	0.670	0.670	0.680	0.650	0.680	540,000	363,200	0.6726	0.670	0.670	0.680	0.650	0.680	540,000	0.6726	-1.47%
2000-02-03	0	0.680	0.670	0.680	0.650	0.690	480,000	323,500	0.6740	0.680	0.670	0.680	0.650	0.690	480,000	0.6740	0.00%
2000-02-02	0	0.680	0.680	0.690	0.670	0.700	568,000	388,460	0.6839	0.680	0.680	0.690	0.670	0.700	568,000	0.6839	1.49%
2000-02-01	0	0.670	0.670	0.680	0.650	0.690	1,022,000	681,200	0.6665	0.670	0.670	0.680	0.650	0.690	1,022,000	0.6665	-1.47%
2000-01-31	0	0.680	0.670	0.680	0.670	0.680	310,000	207,800	0.6703	0.680	0.670	0.680	0.670	0.680	310,000	0.6703	-1.45%
2000-01-28	0	0.690	0.680	0.700	0.660	0.730	1,426,000	984,340	0.6903	0.690	0.680	0.700	0.660	0.730	1,426,000	0.6903	1.47%
2000-01-27	0	0.680	0.670	0.680	0.660	0.680	398,000	266,480	0.6695	0.680	0.670	0.680	0.660	0.680	398,000	0.6695	0.00%
2000-01-26	0	0.680	0.670	0.680	0.670	0.700	1,378,000	942,360	0.6839	0.680	0.670	0.680	0.670	0.700	1,378,000	0.6839	1.49%
2000-01-25	0	0.670	0.660	0.670	0.650	0.710	3,994,000	2,772,320	0.6941	0.670	0.660	0.670	0.650	0.710	3,994,000	0.6941	3.08%
2000-01-24	0	0.650	0.650	0.660	0.630	0.660	982,000	635,360	0.6470	0.650	0.650	0.660	0.630	0.660	982,000	0.6470	1.56%
2000-01-21	0	0.640	0.620	0.640	0.630	0.640	118,000	74,420	0.6307	0.640	0.620	0.640	0.630	0.640	118,000	0.6307	4.92%
2000-01-20	0	0.610	0.610	0.630	0.610	0.630	260,000	162,240	0.6240	0.610	0.610	0.630	0.610	0.630	260,000	0.6240	-3.17%
2000-01-19	0	0.630	0.630	0.640	0.610	0.650	448,000	283,140	0.6320	0.630	0.630	0.640	0.610	0.650	448,000	0.6320	0.00%
2000-01-18	0	0.630	0.630	0.640	0.630	0.640	420,000	274,000	0.6524	0.630	0.630	0.640	0.630	0.640	420,000	0.6524	-4.55%
2000-01-17	0	0.660	0.660	0.670	0.620	0.650	386,000	246,740	0.6392	0.660	0.660	0.670	0.620	0.650	386,000	0.6392	0.00%
2000-01-14	0	0.660	0.630	0.660	0.620	0.690	1,160,000	752,520	0.6487	0.660	0.630	0.660	0.620	0.690	1,160,000	0.6487	-4.35%
2000-01-13	0	0.690	0.670	0.690	0.600	0.700	2,226,000	1,484,320	0.6668	0.690	0.670	0.690	0.600	0.700	2,226,000	0.6668	18.97%
2000-01-12	0	0.580	0.580	0.600	0.560	0.570	120,000	68,200	0.5683	0.580	0.580	0.600	0.560	0.570	120,000	0.5683	1.75%
2000-01-11	0	0.570	0.570	0.600	0.570	0.590	544,000	318,480	0.5854	0.570	0.570	0.600	0.570	0.590	544,000	0.5854	-1.72%
2000-01-10	0	0.580	0.580	0.600	0.570	0.590	488,000	280,960	0.5757	0.580	0.580	0.600	0.570	0.590	488,000	0.5757	3.57%
2000-01-07	0	0.560	0.550	0.580	0.560	0.560	290,000	162,400	0.5600	0.560	0.550	0.580	0.560	0.560	290,000	0.5600	1.82%
2000-01-06	0	0.550	0.530	0.550	0.550	0.560	470,000	259,500	0.5521	0.550	0.530	0.550	0.550	0.560	470,000	0.5521	-8.33%
2000-01-05	0	0.600	0.560	0.600	0.550	0.600	512,000	292,600	0.5715	0.600	0.560	0.600	0.550	0.600	512,000	0.5715	-4.76%
2000-01-04	0	0.630	0.620	0.640	0.630	0.640	222,000	140,400	0.6324	0.630	0.620	0.640	0.630	0.640	222,000	0.6324	3.28%
2000-01-03	0	0.610	0.610	0.630	0.610	0.620	100,000	61,800	0.6180	0.610	0.610	0.630	0.610	0.620	100,000	0.6180	1.67%
1999-12-30	0	0.600	0.600	0.630	0.600	0.640	302,000	186,600	0.6179	0.600	0.600	0.630	0.600	0.640	302,000	0.6179	0.00%
1999-12-29	0	0.600	0.590	0.600	0.590	0.610	496,000	297,040	0.5989	0.600	0.590	0.600	0.590	0.610	496,000	0.5989	-4.76%
1999-12-28	0	0.630	0.600	0.630	0.610	0.640	722,000	451,200	0.6249	0.630	0.600	0.630	0.610	0.640	722,000	0.6249	0.00%
1999-12-24	0	0.630	0.620	0.630	0.600	0.630	200,000	123,300	0.6165	0.630	0.620	0.630	0.600	0.630	200,000	0.6165	3.28%
1999-12-23	0	0.610	0.610	0.620	0.570	0.620	350,000	212,000	0.6057	0.610	0.610	0.620	0.570	0.620	350,000	0.6057	0.00%
1999-12-22	0	0.610	0.610	0.630	0.600	0.640	390,000	241,600	0.6195	0.610	0.610	0.630	0.600	0.640	390,000	0.6195	-3.17%
1999-12-21	0	0.630	0.610	0.630	0.600	0.640	372,000	231,000	0.6210	0.630	0.610	0.630	0.600	0.640	372,000	0.6210	-1.56%
1999-12-20	0	0.640	0.630	0.650	0.620	0.640	302,000	191,140	0.6329	0.640	0.630	0.650	0.620	0.640	302,000	0.6329	-1.54%
1999-12-17	0	0.650	0.640	0.660	0.620	0.730	3,080,000	2,089,680	0.6785	0.650	0.640	0.660	0.620	0.730	3,080,000	0.6785	6.56%
1999-12-16	0	0.610	0.610	0.660	0.600	0.620	320,000	193,200	0.6038	0.610	0.610	0.660	0.600	0.620	320,000	0.6038	-4.69%
1999-12-15	0	0.640	0.630	0.650	0.640	0.670	810,000	522,800	0.6454	0.640	0.630	0.650	0.640	0.670	810,000	0.6454	-3.03%
1999-12-14	0	0.660	0.660	0.670	0.650	0.680	1,434,000	950,940	0.6631	0.660	0.660	0.670	0.650	0.680	1,434,000	0.6631	3.13%
1999-12-13	0	0.640	0.630	0.640	0.640	0.660	962,000	629,760	0.6546	0.640	0.630	0.640	0.640	0.660	962,000	0.6546	0.00%
1999-12-10	0	0.640	0.630	0.660	0.640	0.700	1,128,000	754,220	0.6686	0.640	0.630	0.660	0.640	0.700	1,128,000	0.6686	-5.88%
1999-12-09	0	0.680	0.680	0.690	0.670	0.710	1,810,000	1,240,700	0.6855	0.680	0.680	0.690	0.670	0.710	1,810,000	0.6855	-4.23%
1999-12-08	0	0.710	0.670	0.710	0.620	0.790	3,370,000	2,247,340	0.6669	0.710	0.670	0.710	0.620	0.790	3,370,000	0.6669	-5.33%
1999-12-07	1	0.750	0.750	0.800	0.540	0.770	8,722,000	5,800,320	0.6650	0.750	0.750	0.800	0.540	0.770	8,722,000	0.6650	38.89%
1999-12-06	0	0.540	0.530	0.540	0.530	0.540	910,000	486,400	0.5345	0.540	0.530	0.540	0.530	0.540	910,000	0.5345	5.88%
1999-12-03	0	0.510	0.500	0.530	0.495	0.510	370,000	185,600	0.5016	0.510	0.500	0.530	0.495	0.510	370,000	0.5016	2.00%
1999-12-02	0	0.500	0.500	0.530	0.480	0.500	70,000	34,600	0.4943	0.500	0.500	0.530	0.480	0.500	70,000	0.4943	0.00%
1999-12-01	0	0.500	0.500	0.530	0.500	0.500	60,000	30,000	0.5000	0.500	0.500	0.530	0.500	0.500	60,000	0.5000	2.04%
1999-11-30	0	0.490	0.490	0.500	0.480	0.490	200,000	97,000	0.4850	0.490	0.490	0.500	0.480	0.490	200,000	0.4850	-2.00%
1999-11-29	0	0.500	0.490	0.520	0.490	0.510	1,410,000	707,800	0.5020	0.500	0.490	0.520	0.490	0.510	1,410,000	0.5020	-1.96%
1999-11-26	0	0.510	0.500	0.540	0.510	0.510	400,000	204,000	0.5100	0.510	0.500	0.540	0.510	0.510	400,000	0.5100	0.00%
1999-11-25	0	0.510	0.510	0.540	0.500	0.510	130,000	65,400	0.5031	0.510	0.510	0.540	0.500	0.510	130,000	0.5031	0.00%
1999-11-24	0	0.510	0.500	0.530	0.500	0.510	4,302,328	2,152,164	0.5002	0.510	0.500	0.530	0.500	0.510	4,302,328	0.5002	2.00%
1999-11-23	0	0.500	0.495	0.510	0.500	0.540	508,000	258,420	0.5087	0.500	0.495	0.510	0.500	0.540	508,000	0.5087	-5.66%
1999-11-22	0	0.530	0.530	0.540	0.530	0.550	606,000	330,500	0.5454	0.530	0.530	0.540	0.530	0.550	606,000	0.5454	-3.64%
1999-11-19	0	0.550	0.530	0.570	0.540	0.580	612,000	343,780	0.5617	0.550	0.530	0.570	0.540	0.580	612,000	0.5617	10.00%
1999-11-18	0	0.500	0.495	0.510	0.500	0.550	382,000	192,720	0.5045	0.500	0.495	0.510	0.500	0.550	382,000	0.5045	-3.85%
1999-11-17	0	0.520	0.500	0.550	0.500	0.520	1,254,000	649,200	0.5177	0.520	0.500	0.550	0.500	0.520	1,254,000	0.5177	0.00%
1999-11-16	0	0.520	0.510	0.550	0.520	0.530	220,000	115,000	0.5227	0.520	0.510	0.550	0.520	0.530	220,000	0.5227	-1.89%
1999-11-15	0	0.530	0.530	0.540	0.530	0.530	363,000	198,850	0.5478	0.530	0.530	0.540	0.530	0.530	363,000	0.5478	0.00%
1999-11-12	0	0.530	0.520	0.550	0.530	0.550	160,000	86,400	0.5400	0.530	0.520	0.550	0.530	0.550	160,000	0.5400	-3.64%
1999-11-11	0	0.550	0.530	0.560	0.520	0.550	130,000	71,200	0.5477	0.550	0.530	0.560	0.520	0.550	130,000	0.5477	0.00%
1999-11-10	0	0.550	0.550	0.560	0.550	0.560	150,000	83,800	0.5587	0.550	0.550	0.560	0.550	0.560	150,000	0.5587	-1.79%
1999-11-09	0	0.560	0.560	0.590	0.540	0.550	160,000	87,900	0.5494	0.560	0.560	0.590	0.540	0.550	160,000	0.5494	-3.45%
1999-11-08	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.69%
1999-11-05	0	0.590	0.540	0.600	-	-	0	0	-	0.590	0.540	0.600	-	-	0	-	0.00%
1999-11-04	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
1999-11-03	0	0.590	0.570	0.590	0.560	0.590	80,000	45,700	0.5713	0.590	0.570	0.590	0.560	0.590	80,000	0.5713	1.72%
1999-11-02	0	0.580	0.560	0.580	0.560	0.600	244,000	140,500	0.5758	0.580	0.560	0.580	0.560	0.600	244,000	0.5758	3.57%
1999-11-01	0	0.560	0.540	0.590	-	-	0	0	-	0.560	0.540	0.590	-	-	0	-	0.00%
1999-10-29	0	0.560	0.550	0.560	0.550	0.560	438,000	242,400	0.5534	0.560	0.550	0.560	0.550	0.560	438,000	0.5534	0.00%
1999-10-28	0	0.560	0.550	0.580	0.560	0.560	120,000	67,200	0.5600	0.560	0.550	0.580	0.560	0.560	120,000	0.5600	0.00%
1999-10-27	0	0.560	0.560	0.570	0.560	0.570	100,000	56,200	0.5620	0.560	0.560	0.570	0.560	0.570	100,000	0.5620	0.00%
1999-10-26	0	0.560	0.560	0.580	0.550	0.570	210,000	118,100	0.5624	0.560	0.560	0.580	0.550	0.570	210,000	0.5624	-1.75%
1999-10-25	0	0.570	0.570	0.590	0.550	0.560	110,000	61,000	0.5545	0.570	0.570	0.590	0.550	0.560	110,000	0.5545	-3.39%
1999-10-22	0	0.590	0.570	0.610	0.570	0.590	166,000	96,580	0.5818	0.590	0.570	0.610	0.570	0.590	166,000	0.5818	1.72%
1999-10-21	0	0.580	0.560	0.580	0.580	0.590	80,000	46,600	0.5825	0.580	0.560	0.580	0.580	0.590	80,000	0.5825	5.45%
1999-10-20	0	0.550	0.550	0.590	0.550	0.570	434,000	243,640	0.5614	0.550	0.550	0.590	0.550	0.570	434,000	0.5614	-9.84%
1999-10-19	0	0.610	0.560	0.610	0.550	0.630	518,000	312,200	0.6027	0.610	0.560	0.610	0.550	0.630	518,000	0.6027	-7.58%
1999-10-15	0	0.660	0.640	0.660	0.610	0.720	4,372,000	2,976,920	0.6809	0.660	0.640	0.660	0.610	0.720	4,372,000	0.6809	6.45%
1999-10-14	0	0.620	0.600	0.630	0.570	0.620	838,000	500,220	0.5969	0.620	0.600	0.630	0.570	0.620	838,000	0.5969	6.90%
1999-10-13	0	0.580	0.560	0.580	0.550	0.580	610,000	353,500	0.5795	0.580	0.560	0.580	0.550	0.580	610,000	0.5795	-3.33%
1999-10-12	0	0.600	0.560	0.600	0.560	0.600	336,000	188,320	0.5605	0.600	0.560	0.600	0.560	0.600	336,000	0.5605	3.45%
1999-10-11	0	0.580	0.570	0.590	-	-	50,000	29,000	0.5800	0.580	0.570	0.590	-	-	50,000	0.5800	0.00%
1999-10-08	0	0.580	0.580	0.620	-	-	0	0	-	0.580	0.580	0.620	-	-	0	-	3.57%
1999-10-07	0	0.560	0.560	0.610	-	-	50,000	28,000	0.5600	0.560	0.560	0.610	-	-	50,000	0.5600	0.00%
1999-10-06	0	0.560	0.560	0.600	-	-	0	0	-	0.560	0.560	0.600	-	-	0	-	1.82%
1999-10-05	0	0.550	0.550	0.610	0.550	0.560	54,000	29,740	0.5507	0.550	0.550	0.610	0.550	0.560	54,000	0.5507	-1.79%
1999-10-04	0	0.560	0.560	0.590	0.560	0.560	60,000	33,600	0.5600	0.560	0.560	0.590	0.560	0.560	60,000	0.5600	0.00%
1999-09-30	0	0.560	0.560	0.600	-	-	0	0	-	0.560	0.560	0.600	-	-	0	-	0.00%
1999-09-29	0	0.560	0.550	0.600	0.560	0.590	88,000	50,020	0.5684	0.560	0.550	0.600	0.560	0.590	88,000	0.5684	-1.75%
1999-09-28	0	0.570	0.550	-	0.540	0.570	70,000	38,900	0.5557	0.570	0.550	-	0.540	0.570	70,000	0.5557	-3.39%
1999-09-27	0	0.590	0.540	0.590	0.600	0.600	100,000	60,000	0.6000	0.590	0.540	0.590	0.600	0.600	100,000	0.6000	1.72%
1999-09-24	0	0.580	0.560	0.600	-	-	0	0	-	0.580	0.560	0.600	-	-	0	-	0.00%
1999-09-23	0	0.580	0.570	0.600	-	-	0	0	-	0.580	0.570	0.600	-	-	0	-	0.00%
1999-09-22	0	0.580	0.570	0.610	-	-	0	0	-	0.580	0.570	0.610	-	-	0	-	0.00%
1999-09-21	0	0.580	0.580	0.610	0.580	0.580	74,000	42,920	0.5800	0.580	0.580	0.610	0.580	0.580	74,000	0.5800	1.75%
1999-09-20	0	0.570	0.560	0.600	-	-	0	0	-	0.570	0.560	0.600	-	-	0	-	0.00%
1999-09-17	0	0.570	0.560	-	0.570	0.570	50,000	28,500	0.5700	0.570	0.560	-	0.570	0.570	50,000	0.5700	0.00%
1999-09-15	0	0.570	0.560	0.610	0.570	0.590	100,000	57,800	0.5780	0.570	0.560	0.610	0.570	0.590	100,000	0.5780	-3.39%
1999-09-14	0	0.590	0.590	0.610	0.580	0.620	36,000	21,920	0.6089	0.590	0.590	0.610	0.580	0.620	36,000	0.6089	0.00%
1999-09-13	0	0.590	0.580	0.600	0.590	0.590	50,000	29,500	0.5900	0.590	0.580	0.600	0.590	0.590	50,000	0.5900	1.72%
1999-09-10	0	0.580	0.580	0.590	0.580	0.590	132,000	77,560	0.5876	0.580	0.580	0.590	0.580	0.590	132,000	0.5876	-1.69%
1999-09-09	0	0.590	0.580	0.610	0.560	0.600	124,000	72,740	0.5866	0.590	0.580	0.610	0.560	0.600	124,000	0.5866	3.51%
1999-09-08	0	0.570	0.550	0.600	0.570	0.580	150,000	86,000	0.5733	0.570	0.550	0.600	0.570	0.580	150,000	0.5733	-5.00%
1999-09-07	0	0.600	0.550	0.600	0.600	0.600	10,000	6,000	0.6000	0.600	0.550	0.600	0.600	0.600	10,000	0.6000	3.45%
1999-09-06	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
1999-09-03	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
1999-09-02	0	0.580	0.570	0.580	0.580	0.580	50,000	29,000	0.5800	0.580	0.570	0.580	0.580	0.580	50,000	0.5800	0.00%
1999-09-01	0	0.580	0.570	0.600	0.580	0.580	280,000	162,400	0.5800	0.580	0.570	0.600	0.580	0.580	280,000	0.5800	-4.92%
1999-08-31	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
1999-08-30	0	0.610	0.610	0.640	0.580	0.600	190,000	110,800	0.5832	0.610	0.610	0.640	0.580	0.600	190,000	0.5832	1.67%
1999-08-27	0	0.600	0.600	0.610	0.600	0.610	80,000	48,500	0.6063	0.600	0.600	0.610	0.600	0.610	80,000	0.6063	0.00%
1999-08-26	0	0.600	0.600	0.610	0.600	0.600	30,000	18,000	0.6000	0.600	0.600	0.610	0.600	0.600	30,000	0.6000	0.00%
1999-08-25	0	0.600	0.600	0.630	0.600	0.600	60,000	36,000	0.6000	0.600	0.600	0.630	0.600	0.600	60,000	0.6000	-1.64%
1999-08-24	0	0.610	0.600	0.610	0.600	0.620	70,000	42,400	0.6057	0.610	0.600	0.610	0.600	0.620	70,000	0.6057	-3.17%
1999-08-23	0	0.630	0.620	0.640	-	-	0	0	-	0.630	0.620	0.640	-	-	0	-	0.00%
1999-08-20	0	0.630	0.620	0.640	0.610	0.630	454,000	279,260	0.6151	0.630	0.620	0.640	0.610	0.630	454,000	0.6151	-3.08%
1999-08-19	0	0.650	-	0.650	0.610	0.650	134,000	85,740	0.6399	0.650	-	0.650	0.610	0.650	134,000	0.6399	6.56%
1999-08-18	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1999-08-17	0	0.610	0.600	0.650	-	-	0	0	-	0.610	0.600	0.650	-	-	0	-	0.00%
1999-08-16	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1999-08-13	0	0.610	0.610	0.640	-	-	0	0	-	0.610	0.610	0.640	-	-	0	-	0.00%
1999-08-12	0	0.610	0.610	0.650	0.600	0.600	30,000	18,000	0.6000	0.610	0.610	0.650	0.600	0.600	30,000	0.6000	1.67%
1999-08-11	0	0.600	-	-	0.600	0.610	60,000	36,500	0.6083	0.600	-	-	0.600	0.610	60,000	0.6083	-1.64%
1999-08-10	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1999-08-09	0	0.610	0.600	0.670	0.610	0.620	100,000	61,100	0.6110	0.610	0.600	0.670	0.610	0.620	100,000	0.6110	-4.69%
1999-08-06	0	0.640	0.630	0.660	0.640	0.640	80,000	51,200	0.6400	0.640	0.630	0.660	0.640	0.640	80,000	0.6400	-3.03%
1999-08-05	0	0.660	0.650	0.690	0.650	0.660	530,000	349,500	0.6594	0.660	0.650	0.690	0.650	0.660	530,000	0.6594	-1.49%
1999-08-04	0	0.670	0.670	0.690	-	-	0	0	-	0.670	0.670	0.690	-	-	0	-	0.00%
1999-08-03	0	0.670	0.670	0.690	0.670	0.670	60,000	40,200	0.6700	0.670	0.670	0.690	0.670	0.670	60,000	0.6700	-1.47%
1999-08-02	0	0.680	0.670	0.690	0.670	0.680	96,000	64,920	0.6763	0.680	0.670	0.690	0.670	0.680	96,000	0.6763	1.49%
1999-07-30	0	0.670	0.670	0.690	0.670	0.690	210,000	142,000	0.6762	0.670	0.670	0.690	0.670	0.690	210,000	0.6762	-1.47%
1999-07-29	0	0.680	0.680	0.690	0.680	0.680	30,000	20,400	0.6800	0.680	0.680	0.690	0.680	0.680	30,000	0.6800	0.00%
1999-07-28	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
1999-07-27	0	0.680	0.660	0.680	0.660	0.680	410,000	272,300	0.6641	0.680	0.660	0.680	0.660	0.680	410,000	0.6641	1.49%
1999-07-26	0	0.670	0.670	0.680	0.670	0.670	150,000	100,500	0.6700	0.670	0.670	0.680	0.670	0.670	150,000	0.6700	0.00%
1999-07-23	0	0.670	0.670	0.700	0.670	0.680	730,000	491,500	0.6733	0.670	0.670	0.700	0.670	0.680	730,000	0.6733	-2.90%
1999-07-22	0	0.690	0.690	0.700	0.690	0.700	200,000	138,500	0.6925	0.690	0.690	0.700	0.690	0.700	200,000	0.6925	0.00%
1999-07-21	0	0.690	0.670	0.690	0.670	0.690	60,000	40,400	0.6733	0.690	0.670	0.690	0.670	0.690	60,000	0.6733	1.47%
1999-07-20	0	0.680	0.680	0.710	0.680	0.690	130,000	89,400	0.6877	0.680	0.680	0.710	0.680	0.690	130,000	0.6877	-1.45%
1999-07-19	0	0.690	0.680	0.700	0.680	0.690	298,000	204,140	0.6850	0.690	0.680	0.700	0.680	0.690	298,000	0.6850	-1.43%
1999-07-16	0	0.700	0.690	0.710	0.700	0.710	306,000	214,700	0.7016	0.700	0.690	0.710	0.700	0.710	306,000	0.7016	-2.78%
1999-07-15	0	0.720	0.690	0.730	0.690	0.720	450,000	316,600	0.7036	0.720	0.690	0.730	0.690	0.720	450,000	0.7036	7.46%
1999-07-14	0	0.670	0.670	0.700	0.670	0.700	930,000	637,700	0.6857	0.670	0.670	0.700	0.670	0.700	930,000	0.6857	-5.63%
1999-07-13	0	0.710	0.710	0.740	0.710	0.720	180,000	129,400	0.7189	0.710	0.710	0.740	0.710	0.720	180,000	0.7189	0.00%
1999-07-12	0	0.710	0.710	0.740	0.710	0.740	804,000	583,840	0.7262	0.710	0.710	0.740	0.710	0.740	804,000	0.7262	1.43%
1999-07-09	0	0.700	0.690	0.730	0.650	0.720	480,000	335,500	0.6990	0.700	0.690	0.730	0.650	0.720	480,000	0.6990	1.45%
1999-07-08	0	0.690	0.690	0.730	0.690	0.750	492,000	349,480	0.7103	0.690	0.690	0.730	0.690	0.750	492,000	0.7103	-5.48%
1999-07-07	0	0.730	0.730	0.760	0.730	0.780	558,000	418,340	0.7497	0.730	0.730	0.760	0.730	0.780	558,000	0.7497	-6.41%
1999-07-06	0	0.780	0.770	0.780	0.730	0.800	2,360,000	1,797,060	0.7615	0.780	0.770	0.780	0.730	0.800	2,360,000	0.7615	4.00%
1999-07-05	0	0.750	0.740	0.750	0.730	0.750	956,000	703,640	0.7360	0.750	0.740	0.750	0.730	0.750	956,000	0.7360	4.17%
1999-07-02	0	0.720	0.710	0.730	0.670	0.730	1,270,000	911,700	0.7179	0.720	0.710	0.730	0.670	0.730	1,270,000	0.7179	2.86%
1999-06-30	0	0.700	0.690	0.710	0.690	0.700	520,000	362,700	0.6975	0.700	0.690	0.710	0.690	0.700	520,000	0.6975	0.00%
1999-06-29	0	0.700	0.680	0.700	0.690	0.710	430,000	298,600	0.6944	0.700	0.680	0.700	0.690	0.710	430,000	0.6944	1.45%
1999-06-28	0	0.690	0.680	0.690	0.680	0.690	320,000	218,200	0.6819	0.690	0.680	0.690	0.680	0.690	320,000	0.6819	7.81%
1999-06-25	0	0.640	0.630	0.640	0.640	0.670	706,000	455,140	0.6447	0.640	0.630	0.640	0.640	0.670	706,000	0.6447	-3.03%
1999-06-24	0	0.660	0.650	0.700	0.650	0.700	840,000	563,400	0.6707	0.660	0.650	0.700	0.650	0.700	840,000	0.6707	-4.35%
1999-06-23	0	0.690	0.680	0.690	0.690	0.700	992,000	689,420	0.6950	0.690	0.680	0.690	0.690	0.700	992,000	0.6950	-1.43%
1999-06-22	0	0.700	0.690	0.710	0.690	0.700	410,000	284,900	0.6949	0.700	0.690	0.710	0.690	0.700	410,000	0.6949	1.45%
1999-06-21	0	0.690	0.680	0.700	0.680	0.720	1,538,000	1,083,920	0.7048	0.690	0.680	0.700	0.680	0.720	1,538,000	0.7048	4.55%
1999-06-17	0	0.660	0.640	0.660	0.660	0.660	40,000	26,400	0.6600	0.660	0.640	0.660	0.660	0.660	40,000	0.6600	-1.49%
1999-06-16	0	0.670	0.670	0.680	0.670	0.670	504,000	337,680	0.6700	0.670	0.670	0.680	0.670	0.670	504,000	0.6700	4.69%
1999-06-15	0	0.640	0.640	0.670	0.640	0.680	410,000	270,700	0.6602	0.640	0.640	0.670	0.640	0.680	410,000	0.6602	-5.88%
1999-06-14	0	0.680	0.680	0.690	0.670	0.710	698,000	483,300	0.6924	0.680	0.680	0.690	0.670	0.710	698,000	0.6924	6.25%
1999-06-11	0	0.640	0.630	0.640	0.620	0.640	200,000	125,000	0.6250	0.640	0.630	0.640	0.620	0.640	200,000	0.6250	3.23%
1999-06-10	0	0.620	0.620	0.650	0.620	0.650	490,000	314,200	0.6412	0.620	0.620	0.650	0.620	0.650	490,000	0.6412	-3.12%
1999-06-09	0	0.640	0.630	0.640	0.630	0.640	90,000	56,900	0.6322	0.640	0.630	0.640	0.630	0.640	90,000	0.6322	-1.54%
1999-06-08	0	0.650	0.630	0.650	0.640	0.650	428,000	275,660	0.6441	0.650	0.630	0.650	0.640	0.650	428,000	0.6441	-1.52%
1999-06-07	0	0.660	0.640	0.670	-	-	0	0	-	0.660	0.640	0.670	-	-	0	-	0.00%
1999-06-04	0	0.660	0.640	0.660	0.650	0.660	248,000	163,280	0.6584	0.660	0.640	0.660	0.650	0.660	248,000	0.6584	1.54%
1999-06-03	0	0.650	0.630	0.650	0.630	0.650	250,000	159,800	0.6392	0.650	0.630	0.650	0.630	0.650	250,000	0.6392	0.00%
1999-06-02	0	0.650	0.650	0.660	0.640	0.650	438,000	283,520	0.6473	0.650	0.650	0.660	0.640	0.650	438,000	0.6473	1.56%
1999-06-01	0	0.640	0.640	0.670	0.640	0.640	50,000	32,000	0.6400	0.640	0.640	0.670	0.640	0.640	50,000	0.6400	0.00%
1999-05-31	0	0.640	0.640	0.650	0.620	0.630	134,000	83,880	0.6260	0.640	0.640	0.650	0.620	0.630	134,000	0.6260	0.00%
1999-05-28	0	0.640	0.630	0.640	0.610	0.640	358,000	224,060	0.6259	0.640	0.630	0.640	0.610	0.640	358,000	0.6259	-1.54%
1999-05-27	0	0.650	0.640	0.680	0.640	0.690	570,000	377,900	0.6630	0.650	0.640	0.680	0.640	0.690	570,000	0.6630	-5.80%
1999-05-26	0	0.690	0.690	0.710	0.690	0.720	1,800,000	1,267,800	0.7043	0.690	0.690	0.710	0.690	0.720	1,800,000	0.7043	-1.43%
1999-05-25	0	0.700	0.700	0.720	0.680	0.780	8,928,000	6,680,840	0.7483	0.700	0.700	0.720	0.680	0.780	8,928,000	0.7483	2.94%
1999-05-24	0	0.680	0.660	0.680	0.590	0.680	984,000	608,620	0.6185	0.680	0.660	0.680	0.590	0.680	984,000	0.6185	13.33%
1999-05-21	0	0.600	0.590	0.600	0.590	0.600	440,000	263,500	0.5989	0.600	0.590	0.600	0.590	0.600	440,000	0.5989	1.69%
1999-05-20	0	0.590	0.570	0.590	0.570	0.590	120,000	69,300	0.5775	0.590	0.570	0.590	0.570	0.590	120,000	0.5775	3.51%
1999-05-19	0	0.570	0.570	0.600	0.570	0.570	112,000	63,840	0.5700	0.570	0.570	0.600	0.570	0.570	112,000	0.5700	1.79%
1999-05-18	0	0.560	0.560	0.620	0.560	0.560	10,000	5,600	0.5600	0.560	0.560	0.620	0.560	0.560	10,000	0.5600	0.00%
1999-05-17	0	0.560	0.560	0.610	0.560	0.560	30,000	16,800	0.5600	0.560	0.560	0.610	0.560	0.560	30,000	0.5600	-5.08%
1999-05-14	0	0.590	0.580	0.600	0.580	0.600	330,000	195,400	0.5921	0.590	0.580	0.600	0.580	0.600	330,000	0.5921	1.72%
1999-05-13	0	0.580	0.580	0.600	0.580	0.600	440,000	258,000	0.5864	0.580	0.580	0.600	0.580	0.600	440,000	0.5864	-3.33%
1999-05-12	0	0.600	0.590	0.610	0.600	0.600	50,000	30,000	0.6000	0.600	0.590	0.610	0.600	0.600	50,000	0.6000	1.69%
1999-05-11	0	0.590	0.570	0.590	-	-	0	0	-	0.590	0.570	0.590	-	-	0	-	0.00%
1999-05-10	0	0.590	0.580	0.600	0.580	0.590	170,000	100,200	0.5894	0.590	0.580	0.600	0.580	0.590	170,000	0.5894	-1.67%
1999-05-07	0	0.600	0.590	0.600	0.600	0.610	320,000	192,200	0.6006	0.600	0.590	0.600	0.600	0.610	320,000	0.6006	-3.23%
1999-05-06	0	0.620	0.620	0.640	0.620	0.640	928,000	584,040	0.6294	0.620	0.620	0.640	0.620	0.640	928,000	0.6294	3.33%
1999-05-05	0	0.600	0.570	0.610	0.600	0.610	124,000	74,540	0.6011	0.600	0.570	0.610	0.600	0.610	124,000	0.6011	-1.64%
1999-05-04	0	0.610	0.600	0.610	0.580	0.610	1,226,000	734,680	0.5992	0.610	0.600	0.610	0.580	0.610	1,226,000	0.5992	8.93%
1999-05-03	0	0.560	0.560	0.610	0.540	0.570	1,042,000	579,560	0.5562	0.560	0.560	0.610	0.540	0.570	1,042,000	0.5562	3.70%
1999-04-30	0	0.540	0.540	0.550	0.510	0.540	724,000	387,820	0.5357	0.540	0.540	0.550	0.510	0.540	724,000	0.5357	1.89%
1999-04-29	0	0.530	0.520	0.530	0.530	0.530	130,000	68,900	0.5300	0.530	0.520	0.530	0.530	0.530	130,000	0.5300	0.00%
1999-04-28	0	0.530	0.530	0.550	0.530	0.560	396,000	215,060	0.5431	0.530	0.530	0.550	0.530	0.560	396,000	0.5431	-5.36%
1999-04-27	0	0.560	0.550	0.560	0.560	0.570	420,000	236,600	0.5633	0.560	0.550	0.560	0.560	0.570	420,000	0.5633	-5.08%
1999-04-26	0	0.590	0.570	0.590	0.590	0.590	80,000	47,200	0.5900	0.590	0.570	0.590	0.590	0.590	80,000	0.5900	0.00%
1999-04-23	0	0.590	0.590	0.610	0.590	0.610	294,000	177,560	0.6039	0.590	0.590	0.610	0.590	0.610	294,000	0.6039	-3.28%
1999-04-22	0	0.610	0.600	0.610	0.590	0.620	790,000	477,800	0.6048	0.610	0.600	0.610	0.590	0.620	790,000	0.6048	3.39%
1999-04-21	0	0.590	0.590	0.600	0.590	0.610	222,000	133,960	0.6034	0.590	0.590	0.600	0.590	0.610	222,000	0.6034	0.00%
1999-04-20	0	0.590	0.590	0.600	0.590	0.610	120,000	72,840	0.6070	0.590	0.590	0.600	0.590	0.610	120,000	0.6070	-3.28%
1999-04-19	0	0.610	0.590	0.610	0.600	0.620	910,000	555,900	0.6109	0.610	0.590	0.610	0.600	0.620	910,000	0.6109	3.39%
1999-04-16	0	0.590	0.570	0.590	0.550	0.590	1,320,000	748,500	0.5670	0.590	0.570	0.590	0.550	0.590	1,320,000	0.5670	0.00%
1999-04-15	0	0.590	0.590	0.600	0.590	0.610	710,000	431,600	0.6079	0.590	0.590	0.600	0.590	0.610	710,000	0.6079	-1.67%
1999-04-14	0	0.600	0.580	0.620	0.590	0.610	1,632,000	979,120	0.6000	0.600	0.580	0.620	0.590	0.610	1,632,000	0.6000	1.69%
1999-04-13	0	0.590	0.580	0.590	0.580	0.600	2,622,000	1,542,980	0.5885	0.590	0.580	0.590	0.580	0.600	2,622,000	0.5885	1.72%
1999-04-12	0	0.580	0.580	0.590	0.580	0.600	1,402,000	821,620	0.5860	0.580	0.580	0.590	0.580	0.600	1,402,000	0.5860	-6.45%
1999-04-09	0	0.620	0.600	0.630	0.600	0.630	380,000	232,600	0.6121	0.620	0.600	0.630	0.600	0.630	380,000	0.6121	1.64%
1999-04-08	0	0.610	0.600	0.620	0.590	0.620	176,000	107,280	0.6095	0.610	0.600	0.620	0.590	0.620	176,000	0.6095	0.00%
1999-04-07	0	0.610	0.610	0.640	0.590	0.630	380,000	227,300	0.5982	0.610	0.610	0.640	0.590	0.630	380,000	0.5982	3.39%
1999-04-01	0	0.590	0.580	0.600	0.580	0.590	40,000	23,400	0.5850	0.590	0.580	0.600	0.580	0.590	40,000	0.5850	1.72%
1999-03-31	0	0.580	0.580	-	0.580	0.580	1,646,000	954,680	0.5800	0.580	0.580	-	0.580	0.580	1,646,000	0.5800	0.00%
1999-03-30	0	0.580	0.580	0.640	0.580	0.580	10,000	5,800	0.5800	0.580	0.580	0.640	0.580	0.580	10,000	0.5800	-3.33%
1999-03-29	0	0.600	0.530	0.600	-	-	20,000	12,000	0.6000	0.600	0.530	0.600	-	-	20,000	0.6000	0.00%
1999-03-26	0	0.600	0.600	0.650	0.600	0.600	110,000	66,000	0.6000	0.600	0.600	0.650	0.600	0.600	110,000	0.6000	-1.64%
1999-03-25	0	0.610	0.590	0.650	-	-	0	0	-	0.610	0.590	0.650	-	-	0	-	0.00%
1999-03-24	0	0.610	0.600	0.690	-	-	0	0	-	0.610	0.600	0.690	-	-	0	-	0.00%
1999-03-23	0	0.610	0.610	0.680	0.610	0.610	50,000	30,500	0.6100	0.610	0.610	0.680	0.610	0.610	50,000	0.6100	0.00%
1999-03-22	0	0.610	0.590	0.610	0.610	0.610	50,000	30,500	0.6100	0.610	0.590	0.610	0.610	0.610	50,000	0.6100	0.00%
1999-03-19	0	0.610	0.610	0.660	-	-	0	0	-	0.610	0.610	0.660	-	-	0	-	1.67%
1999-03-18	0	0.600	0.590	0.700	-	-	0	0	-	0.600	0.590	0.700	-	-	0	-	0.00%
1999-03-17	0	0.600	0.600	-	0.580	0.580	30,000	17,800	0.5933	0.600	0.600	-	0.580	0.580	30,000	0.5933	1.69%
1999-03-16	0	0.590	0.580	0.630	-	-	0	0	-	0.590	0.580	0.630	-	-	0	-	0.00%
1999-03-15	0	0.590	0.590	0.630	0.580	0.580	10,000	5,800	0.5800	0.590	0.590	0.630	0.580	0.580	10,000	0.5800	-1.67%
1999-03-12	0	0.600	0.600	0.640	0.600	0.600	124,000	74,400	0.6000	0.600	0.600	0.640	0.600	0.600	124,000	0.6000	-1.64%
1999-03-11	0	0.610	0.610	0.660	0.610	0.660	40,000	25,900	0.6475	0.610	0.610	0.660	0.610	0.660	40,000	0.6475	-10.29%
1999-03-10	0	0.680	0.650	0.700	0.580	0.680	100,000	62,200	0.6220	0.680	0.650	0.700	0.580	0.680	100,000	0.6220	-2.86%
1999-03-09	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1999-03-08	0	0.700	-	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	-	0.700	0.700	0.700	10,000	0.7000	0.00%
1999-03-05	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	-2.78%
1999-03-04	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
1999-03-03	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
1999-03-02	0	0.720	-	0.720	0.720	0.720	30,000	21,600	0.7200	0.720	-	0.720	0.720	0.720	30,000	0.7200	0.00%
1999-03-01	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-26	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-25	0	0.720	0.620	0.760	-	-	0	0	-	0.720	0.620	0.760	-	-	0	-	0.00%
1999-02-24	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-23	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-22	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-19	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-15	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-12	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-11	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-10	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-09	0	0.720	-	0.730	-	-	0	0	-	0.720	-	0.730	-	-	0	-	0.00%
1999-02-08	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-05	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1999-02-04	0	0.720	-	0.760	0.720	0.720	16,000	11,520	0.7200	0.720	-	0.760	0.720	0.720	16,000	0.7200	2.86%
1999-02-03	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
1999-02-02	0	0.700	-	0.730	-	-	0	0	-	0.700	-	0.730	-	-	0	-	0.00%
1999-02-01	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-01-29	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-01-28	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-01-27	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
1999-01-26	0	0.700	-	0.750	-	-	0	0	-	0.700	-	0.750	-	-	0	-	0.00%
1999-01-25	0	0.700	0.620	-	-	-	0	0	-	0.700	0.620	-	-	-	0	-	0.00%
1999-01-22	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-01-21	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-01-20	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
1999-01-19	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
1999-01-18	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
1999-01-15	0	0.700	0.660	-	-	-	0	0	-	0.700	0.660	-	-	-	0	-	0.00%
1999-01-14	0	0.700	0.670	0.760	0.700	0.700	70,000	49,000	0.7000	0.700	0.670	0.760	0.700	0.700	70,000	0.7000	-5.41%
1999-01-13	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
1999-01-12	0	0.740	0.700	0.770	-	-	0	0	-	0.740	0.700	0.770	-	-	0	-	0.00%
1999-01-11	0	0.740	0.700	-	0.710	0.740	106,000	75,440	0.7117	0.740	0.700	-	0.710	0.740	106,000	0.7117	-2.63%
1999-01-08	0	0.760	0.760	0.770	0.760	0.760	30,000	22,800	0.7600	0.760	0.760	0.770	0.760	0.760	30,000	0.7600	-2.56%
1999-01-07	0	0.780	-	0.790	0.780	0.780	50,000	39,000	0.7800	0.780	-	0.790	0.780	0.780	50,000	0.7800	0.00%
1999-01-06	0	0.780	0.750	0.820	0.780	0.780	20,000	15,600	0.7800	0.780	0.750	0.820	0.780	0.780	20,000	0.7800	0.00%
1999-01-05	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
1999-01-04	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
1998-12-31	0	0.780	-	0.820	-	-	0	0	-	0.780	-	0.820	-	-	0	-	0.00%
1998-12-30	0	0.780	0.750	0.850	-	-	0	0	-	0.780	0.750	0.850	-	-	0	-	0.00%
1998-12-29	0	0.780	-	0.840	-	-	0	0	-	0.780	-	0.840	-	-	0	-	0.00%
1998-12-28	0	0.780	-	0.850	-	-	0	0	-	0.780	-	0.850	-	-	0	-	0.00%
1998-12-24	0	0.780	0.780	0.850	0.760	0.760	200,000	152,000	0.7600	0.780	0.780	0.850	0.760	0.760	200,000	0.7600	-3.70%
1998-12-23	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
1998-12-22	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
1998-12-21	0	0.810	0.780	0.810	-	-	1,647	1,334	0.8100	0.810	0.780	0.810	-	-	1,647	0.8100	-2.41%
1998-12-18	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	0.00%
1998-12-17	0	0.830	-	0.840	-	-	0	0	-	0.830	-	0.840	-	-	0	-	0.00%
1998-12-16	0	0.830	0.820	0.850	0.790	0.830	30,000	24,100	0.8033	0.830	0.820	0.850	0.790	0.830	30,000	0.8033	-2.35%
1998-12-15	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
1998-12-14	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
1998-12-11	0	0.850	0.800	0.850	0.850	0.850	120,000	102,000	0.8500	0.850	0.800	0.850	0.850	0.850	120,000	0.8500	0.00%
1998-12-10	0	0.850	0.850	0.870	0.840	0.850	120,000	101,800	0.8483	0.850	0.850	0.870	0.840	0.850	120,000	0.8483	0.00%
1998-12-09	0	0.850	0.850	0.910	0.830	0.860	218,000	185,180	0.8494	0.850	0.850	0.910	0.830	0.860	218,000	0.8494	-1.16%
1998-12-08	0	0.860	0.860	0.870	0.850	0.860	268,000	229,480	0.8563	0.860	0.860	0.870	0.850	0.860	268,000	0.8563	0.00%
1998-12-07	0	0.860	0.840	0.860	0.840	0.880	466,000	398,340	0.8548	0.860	0.840	0.860	0.840	0.880	466,000	0.8548	4.88%
1998-12-04	0	0.820	0.820	0.870	0.810	0.820	190,000	155,300	0.8174	0.820	0.820	0.870	0.810	0.820	190,000	0.8174	0.00%
1998-12-03	0	0.820	0.820	0.880	0.780	0.820	494,000	391,120	0.7917	0.820	0.820	0.880	0.780	0.820	494,000	0.7917	2.50%
1998-12-02	0	0.800	0.800	0.830	0.780	0.800	660,000	523,500	0.7932	0.800	0.800	0.830	0.780	0.800	660,000	0.7932	0.00%
1998-12-01	0	0.800	0.770	0.810	0.760	0.800	732,000	571,080	0.7802	0.800	0.770	0.810	0.760	0.800	732,000	0.7802	-2.44%
1998-11-30	0	0.820	0.820	0.850	0.800	0.820	268,000	217,780	0.8126	0.820	0.820	0.850	0.800	0.820	268,000	0.8126	-1.20%
1998-11-27	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
1998-11-26	0	0.830	0.830	0.850	0.810	0.830	80,000	65,780	0.8223	0.830	0.830	0.850	0.810	0.830	80,000	0.8223	0.00%
1998-11-25	0	0.830	0.830	0.870	0.830	0.880	352,000	304,720	0.8657	0.830	0.830	0.870	0.830	0.880	352,000	0.8657	-4.60%
1998-11-24	0	0.870	0.890	0.900	0.870	0.920	560,000	507,720	0.9066	0.870	0.890	0.900	0.870	0.920	560,000	0.9066	-5.43%
1998-11-23	0	0.920	0.900	0.940	0.850	0.920	330,000	293,900	0.8906	0.920	0.900	0.940	0.850	0.920	330,000	0.8906	2.22%
1998-11-20	0	0.900	0.840	0.900	0.870	0.900	848,000	744,920	0.8784	0.900	0.840	0.900	0.870	0.900	848,000	0.8784	2.27%
1998-11-19	0	0.880	0.860	0.900	0.830	0.880	750,000	644,300	0.8591	0.880	0.860	0.900	0.830	0.880	750,000	0.8591	10.00%
1998-11-18	0	0.800	0.800	0.830	0.750	0.800	1,340,000	1,056,400	0.7884	0.800	0.800	0.830	0.750	0.800	1,340,000	0.7884	8.11%
1998-11-17	0	0.740	0.740	0.750	0.710	0.740	380,000	276,100	0.7266	0.740	0.740	0.750	0.710	0.740	380,000	0.7266	0.00%
1998-11-16	0	0.740	0.720	0.750	0.690	0.740	748,000	526,060	0.7033	0.740	0.720	0.750	0.690	0.740	748,000	0.7033	10.45%
1998-11-13	0	0.670	0.660	0.670	0.650	0.670	130,000	85,600	0.6585	0.670	0.660	0.670	0.650	0.670	130,000	0.6585	-1.47%
1998-11-12	0	0.680	0.670	0.680	0.680	0.690	258,000	176,940	0.6858	0.680	0.670	0.680	0.680	0.690	258,000	0.6858	-1.45%
1998-11-11	0	0.690	0.680	0.690	0.670	0.690	90,000	61,100	0.6789	0.690	0.680	0.690	0.670	0.690	90,000	0.6789	0.00%
1998-11-10	0	0.690	0.630	0.720	-	-	0	0	-	0.690	0.630	0.720	-	-	0	-	0.00%
1998-11-09	0	0.690	0.670	0.690	-	-	0	0	-	0.690	0.670	0.690	-	-	0	-	-1.43%
1998-11-06	0	0.700	0.690	0.730	0.680	0.700	160,000	110,400	0.6900	0.700	0.690	0.730	0.680	0.700	160,000	0.6900	0.00%
1998-11-05	0	0.700	0.660	0.670	0.700	0.740	916,000	676,440	0.7385	0.700	0.660	0.670	0.700	0.740	916,000	0.7385	-4.11%
1998-11-04	0	0.730	0.700	0.750	0.730	0.810	430,000	323,400	0.7521	0.730	0.700	0.750	0.730	0.810	430,000	0.7521	-5.19%
1998-11-03	0	0.770	0.750	0.770	0.710	0.770	1,414,000	1,049,140	0.7420	0.770	0.750	0.770	0.710	0.770	1,414,000	0.7420	10.00%
1998-11-02	0	0.700	0.700	0.710	0.670	0.710	588,000	411,420	0.6997	0.700	0.700	0.710	0.670	0.710	588,000	0.6997	0.00%
1998-10-30	0	0.700	0.680	0.700	0.680	0.700	598,000	412,340	0.6895	0.700	0.680	0.700	0.680	0.700	598,000	0.6895	1.45%
1998-10-29	0	0.690	0.640	0.690	0.620	0.690	152,000	95,380	0.6275	0.690	0.640	0.690	0.620	0.690	152,000	0.6275	1.47%
1998-10-27	0	0.680	0.660	0.680	0.640	0.680	312,000	205,560	0.6588	0.680	0.660	0.680	0.640	0.680	312,000	0.6588	-5.56%
1998-10-26	0	0.720	0.720	-	0.620	0.650	416,000	260,820	0.6270	0.720	0.720	-	0.620	0.650	416,000	0.6270	16.13%
1998-10-23	0	0.620	0.610	0.640	0.600	0.620	710,000	432,640	0.6094	0.620	0.610	0.640	0.600	0.620	710,000	0.6094	0.00%
1998-10-22	0	0.620	0.590	0.630	0.570	0.630	962,000	581,920	0.6049	0.620	0.590	0.630	0.570	0.630	962,000	0.6049	0.00%
1998-10-21	0	0.620	0.600	0.620	0.620	0.650	414,000	262,960	0.6352	0.620	0.600	0.620	0.620	0.650	414,000	0.6352	-7.46%
1998-10-20	0	0.670	0.640	0.670	0.610	0.670	1,868,000	1,209,760	0.6476	0.670	0.640	0.670	0.610	0.670	1,868,000	0.6476	11.67%
1998-10-19	0	0.600	0.600	0.620	0.540	0.610	2,278,000	1,338,620	0.5876	0.600	0.600	0.620	0.540	0.610	2,278,000	0.5876	15.38%
1998-10-16	0	0.520	0.520	0.530	0.500	0.530	256,000	131,200	0.5125	0.520	0.520	0.530	0.500	0.530	256,000	0.5125	13.04%
1998-10-15	0	0.460	0.460	0.495	0.460	0.500	394,000	194,240	0.4930	0.460	0.460	0.495	0.460	0.500	394,000	0.4930	0.00%
1998-10-14	0	0.460	0.460	0.470	0.440	0.470	1,072,000	485,600	0.4530	0.460	0.460	0.470	0.440	0.470	1,072,000	0.4530	9.52%
1998-10-13	0	0.420	0.415	0.440	0.415	0.420	80,000	33,450	0.4181	0.420	0.415	0.440	0.415	0.420	80,000	0.4181	0.00%
1998-10-12	0	0.420	0.420	0.450	0.415	0.430	922,000	390,440	0.4235	0.420	0.420	0.450	0.415	0.430	922,000	0.4235	5.00%
1998-10-09	0	0.400	0.400	0.420	0.385	0.400	306,000	120,900	0.3951	0.400	0.400	0.420	0.385	0.400	306,000	0.3951	5.26%
1998-10-08	0	0.380	0.380	0.390	0.370	0.400	470,000	180,590	0.3842	0.380	0.380	0.390	0.370	0.400	470,000	0.3842	2.70%
1998-10-07	0	0.370	0.360	0.370	0.370	0.370	150,000	55,500	0.3700	0.370	0.360	0.370	0.370	0.370	150,000	0.3700	0.00%
1998-10-05	0	0.370	0.355	0.380	-	-	440,000	162,800	0.3700	0.370	0.355	0.380	-	-	440,000	0.3700	0.00%
1998-09-30	0	0.370	0.370	-	0.360	0.360	70,000	25,200	0.3600	0.370	0.370	-	0.360	0.360	70,000	0.3600	-1.33%
1998-09-29	0	0.375	0.375	0.395	0.375	0.375	242,000	90,750	0.3750	0.375	0.375	0.395	0.375	0.375	242,000	0.3750	-2.60%
1998-09-28	0	0.385	0.385	0.410	0.385	0.385	50,000	19,250	0.3850	0.385	0.385	0.410	0.385	0.385	50,000	0.3850	1.32%
1998-09-25	0	0.380	0.375	0.410	0.375	0.380	70,000	26,500	0.3786	0.380	0.375	0.410	0.375	0.380	70,000	0.3786	-1.30%
1998-09-24	0	0.385	0.385	0.400	0.380	0.385	100,000	38,250	0.3825	0.385	0.385	0.400	0.380	0.385	100,000	0.3825	2.67%
1998-09-23	0	0.375	0.375	0.400	0.375	0.375	94,000	35,250	0.3750	0.375	0.375	0.400	0.375	0.375	94,000	0.3750	-6.25%
1998-09-22	0	0.400	0.395	0.420	0.390	0.400	220,000	87,500	0.3977	0.400	0.395	0.420	0.390	0.400	220,000	0.3977	-4.76%
1998-09-21	0	0.420	0.400	0.440	0.420	0.440	240,000	103,600	0.4317	0.420	0.400	0.440	0.420	0.440	240,000	0.4317	-4.55%
1998-09-18	0	0.440	0.440	0.470	0.435	0.435	14,000	6,090	0.4350	0.440	0.440	0.470	0.435	0.435	14,000	0.4350	1.15%
1998-09-17	0	0.435	0.435	0.450	0.435	0.465	530,000	233,500	0.4406	0.435	0.435	0.450	0.435	0.465	530,000	0.4406	-10.31%
1998-09-16	0	0.485	0.480	0.485	0.480	0.485	442,000	212,810	0.4815	0.485	0.480	0.485	0.480	0.485	442,000	0.4815	3.19%
1998-09-15	0	0.470	0.440	0.480	0.450	0.490	510,000	243,450	0.4774	0.470	0.440	0.480	0.450	0.490	510,000	0.4774	10.59%
1998-09-14	0	0.425	0.425	0.455	0.425	0.445	290,000	125,850	0.4340	0.425	0.425	0.455	0.425	0.445	290,000	0.4340	0.00%
1998-09-11	0	0.425	0.425	0.430	0.425	0.445	590,000	256,410	0.4346	0.425	0.425	0.430	0.425	0.445	590,000	0.4346	-7.61%
1998-09-10	0	0.460	0.460	0.465	0.450	0.470	1,192,000	547,400	0.4592	0.460	0.460	0.465	0.450	0.470	1,192,000	0.4592	2.22%
1998-09-09	0	0.450	0.450	0.475	0.450	0.485	916,000	439,600	0.4799	0.450	0.450	0.475	0.450	0.485	916,000	0.4799	-10.00%
1998-09-08	0	0.500	0.495	0.500	0.465	0.520	2,460,000	1,227,020	0.4988	0.500	0.495	0.500	0.465	0.520	2,460,000	0.4988	7.53%
1998-09-07	0	0.465	0.460	0.470	0.430	0.480	1,140,000	524,840	0.4604	0.465	0.460	0.470	0.430	0.480	1,140,000	0.4604	9.41%
1998-09-04	0	0.425	0.420	0.425	0.400	0.430	810,000	336,200	0.4151	0.425	0.420	0.425	0.400	0.430	810,000	0.4151	1.19%
1998-09-03	0	0.420	0.400	0.450	0.420	0.430	634,000	267,380	0.4217	0.420	0.400	0.450	0.420	0.430	634,000	0.4217	0.00%
1998-09-02	0	0.420	0.420	0.440	0.400	0.430	500,000	207,800	0.4156	0.420	0.420	0.440	0.400	0.430	500,000	0.4156	0.00%
1998-09-01	0	0.420	0.420	0.480	0.410	0.420	120,000	49,650	0.4138	0.420	0.420	0.480	0.410	0.420	120,000	0.4138	-10.64%
1998-08-31	0	0.470	0.440	0.470	0.440	0.500	802,000	368,990	0.4601	0.470	0.440	0.470	0.440	0.500	802,000	0.4601	-7.84%
1998-08-28	0	0.510	-	0.510	0.530	0.530	120,000	63,600	0.5300	0.510	-	0.510	0.530	0.530	120,000	0.5300	-3.77%
1998-08-27	0	0.530	0.530	0.540	0.530	0.530	180,000	95,400	0.5300	0.530	0.530	0.540	0.530	0.530	180,000	0.5300	-3.64%
1998-08-26	0	0.550	0.530	0.550	0.550	0.550	300,000	165,000	0.5500	0.550	0.530	0.550	0.550	0.550	300,000	0.5500	0.00%
1998-08-25	0	0.550	0.550	0.570	0.550	0.550	100,000	55,000	0.5500	0.550	0.550	0.570	0.550	0.550	100,000	0.5500	0.00%
1998-08-24	0	0.550	0.550	0.570	0.550	0.560	140,000	77,400	0.5529	0.550	0.550	0.570	0.550	0.560	140,000	0.5529	0.00%
1998-08-21	0	0.550	0.550	0.580	0.550	0.550	200,000	110,000	0.5500	0.550	0.550	0.580	0.550	0.550	200,000	0.5500	-5.17%
1998-08-20	0	0.580	0.580	0.600	-	-	0	0	-	0.580	0.580	0.600	-	-	0	-	5.45%
1998-08-19	0	0.550	0.550	0.570	0.530	0.530	100,000	53,000	0.5300	0.550	0.550	0.570	0.530	0.530	100,000	0.5300	5.77%
1998-08-18	0	0.520	0.520	-	0.500	0.500	20,000	10,000	0.5000	0.520	0.520	-	0.500	0.500	20,000	0.5000	0.00%
1998-08-14	0	0.520	0.520	-	0.500	0.520	664,000	333,100	0.5017	0.520	0.520	-	0.500	0.520	664,000	0.5017	4.00%
1998-08-13	0	0.500	0.480	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.480	0.500	0.500	0.500	10,000	0.5000	0.00%
1998-08-12	0	0.500	-	0.510	0.500	0.510	300,000	151,000	0.5033	0.500	-	0.510	0.500	0.510	300,000	0.5033	0.00%
1998-08-11	0	0.500	0.490	0.510	0.500	0.510	360,000	180,500	0.5014	0.500	0.490	0.510	0.500	0.510	360,000	0.5014	-7.41%
1998-08-10	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1998-08-07	0	0.540	0.520	-	0.540	0.540	20,000	10,800	0.5400	0.540	0.520	-	0.540	0.540	20,000	0.5400	-3.57%
1998-08-06	0	0.560	0.520	-	-	-	0	0	-	0.560	0.520	-	-	-	0	-	0.00%
1998-08-05	0	0.560	0.540	-	-	-	0	0	-	0.560	0.540	-	-	-	0	-	0.00%
1998-08-04	0	0.560	0.540	-	-	-	0	0	-	0.560	0.540	-	-	-	0	-	0.00%
1998-08-03	0	0.560	0.560	0.600	0.560	0.600	292,000	168,480	0.5770	0.560	0.560	0.600	0.560	0.600	292,000	0.5770	-8.20%
1998-07-31	0	0.610	0.600	0.640	0.600	0.610	200,000	121,000	0.6050	0.610	0.600	0.640	0.600	0.610	200,000	0.6050	0.00%
1998-07-30	0	0.610	0.610	0.620	-	-	0	0	-	0.610	0.610	0.620	-	-	0	-	1.67%
1998-07-29	0	0.600	0.600	-	0.600	0.600	88,000	52,800	0.6000	0.600	0.600	-	0.600	0.600	88,000	0.6000	-1.64%
1998-07-28	0	0.610	0.590	0.610	0.610	0.620	162,000	99,820	0.6162	0.610	0.590	0.610	0.610	0.620	162,000	0.6162	-4.69%
1998-07-27	0	0.640	0.640	0.650	0.620	0.630	66,000	41,280	0.6255	0.640	0.640	0.650	0.620	0.630	66,000	0.6255	0.00%
1998-07-24	0	0.640	0.660	0.700	0.630	0.630	10,000	6,300	0.6300	0.640	0.660	0.700	0.630	0.630	10,000	0.6300	1.59%
1998-07-23	0	0.630	0.600	0.630	-	-	0	0	-	0.630	0.600	0.630	-	-	0	-	-1.56%
1998-07-22	0	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1998-07-21	0	0.640	0.620	0.640	0.630	0.640	118,000	75,120	0.6366	0.640	0.620	0.640	0.630	0.640	118,000	0.6366	6.67%
1998-07-20	0	0.600	0.610	0.650	0.600	0.630	78,000	48,040	0.6159	0.600	0.610	0.650	0.600	0.630	78,000	0.6159	-4.76%
1998-07-17	0	0.630	0.600	0.630	0.630	0.630	20,000	12,600	0.6300	0.630	0.600	0.630	0.630	0.630	20,000	0.6300	1.61%
1998-07-16	0	0.620	0.610	0.660	-	-	0	0	-	0.620	0.610	0.660	-	-	0	-	0.00%
1998-07-15	0	0.620	0.620	-	0.590	0.620	182,000	109,920	0.6040	0.620	0.620	-	0.590	0.620	182,000	0.6040	5.08%
1998-07-14	0	0.590	0.590	0.600	0.560	0.580	84,000	47,940	0.5707	0.590	0.590	0.600	0.560	0.580	84,000	0.5707	1.72%
1998-07-13	0	0.580	0.580	-	0.580	0.580	160,000	92,800	0.5800	0.580	0.580	-	0.580	0.580	160,000	0.5800	-3.33%
1998-07-10	0	0.600	0.580	0.610	-	-	0	0	-	0.600	0.580	0.610	-	-	0	-	0.00%
1998-07-09	0	0.600	0.600	0.620	0.600	0.600	40,000	24,000	0.6000	0.600	0.600	0.620	0.600	0.600	40,000	0.6000	-3.23%
1998-07-08	0	0.620	0.600	0.620	0.620	0.620	30,000	18,600	0.6200	0.620	0.600	0.620	0.620	0.620	30,000	0.6200	0.00%
1998-07-07	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	-1.59%
1998-07-06	0	0.630	0.600	-	-	-	0	0	-	0.630	0.600	-	-	-	0	-	0.00%
1998-07-03	0	0.630	0.630	0.700	0.620	0.620	30,000	18,600	0.6200	0.630	0.630	0.700	0.620	0.620	30,000	0.6200	-3.08%
1998-07-02	0	0.650	0.650	0.720	0.650	0.720	170,000	116,300	0.6841	0.650	0.650	0.720	0.650	0.720	170,000	0.6841	-9.72%
1998-06-30	0	0.720	0.720	0.730	0.700	0.720	88,000	62,960	0.7155	0.720	0.720	0.730	0.700	0.720	88,000	0.7155	1.41%
1998-06-29	0	0.710	0.710	0.720	0.670	0.700	420,000	291,200	0.6933	0.710	0.710	0.720	0.670	0.700	420,000	0.6933	1.43%
1998-06-26	0	0.700	0.700	0.710	0.680	0.700	482,000	331,940	0.6887	0.700	0.700	0.710	0.680	0.700	482,000	0.6887	0.00%
1998-06-25	0	0.700	0.690	0.720	0.650	0.700	200,000	136,500	0.6825	0.700	0.690	0.720	0.650	0.700	200,000	0.6825	1.45%
1998-06-24	0	0.690	0.690	0.700	-	-	0	0	-	0.690	0.690	0.700	-	-	0	-	0.00%
1998-06-23	0	0.690	0.680	0.700	0.670	0.690	536,000	367,080	0.6849	0.690	0.680	0.700	0.670	0.690	536,000	0.6849	4.55%
1998-06-22	0	0.660	0.660	0.670	0.630	0.660	968,000	622,320	0.6429	0.660	0.660	0.670	0.630	0.660	968,000	0.6429	1.54%
1998-06-19	0	0.650	0.650	0.700	0.640	0.660	1,300,000	836,400	0.6434	0.650	0.650	0.700	0.640	0.660	1,300,000	0.6434	1.56%
1998-06-18	0	0.640	0.640	0.660	0.640	0.650	1,626,000	1,045,900	0.6432	0.640	0.640	0.660	0.640	0.650	1,626,000	0.6432	0.00%
1998-06-17	0	0.640	0.630	0.650	0.630	0.650	4,958,000	3,093,800	0.6240	0.640	0.630	0.650	0.630	0.650	4,958,000	0.6240	6.67%
1998-06-16	0	0.600	0.600	0.640	0.600	0.600	120,000	72,000	0.6000	0.600	0.600	0.640	0.600	0.600	120,000	0.6000	-4.76%
1998-06-15	0	0.630	0.630	0.650	0.600	0.640	216,000	134,020	0.6205	0.630	0.630	0.650	0.600	0.640	216,000	0.6205	-3.08%
1998-06-12	0	0.650	0.590	0.660	0.650	0.650	40,000	26,000	0.6500	0.650	0.590	0.660	0.650	0.650	40,000	0.6500	6.56%
1998-06-11	0	0.610	0.570	0.610	0.570	0.620	30,728,000	18,438,580	0.6001	0.610	0.570	0.610	0.570	0.620	30,728,000	0.6001	0.00%
1998-06-10	0	0.610	0.600	0.710	0.600	0.730	282,000	176,200	0.6248	0.610	0.600	0.710	0.600	0.730	282,000	0.6248	-16.44%
1998-06-09	0	0.770	-	0.800	0.770	0.770	10,000	7,700	0.7700	0.730	-	0.758	0.730	0.730	10,548	0.7300	-1.28%
1998-06-08	0	0.780	0.720	0.790	0.780	0.780	10,000	7,800	0.7800	0.739	0.683	0.749	0.739	0.739	10,548	0.7395	1.30%
1998-06-05	0	0.770	0.770	0.780	0.770	0.770	40,000	30,800	0.7700	0.730	0.730	0.739	0.730	0.730	42,192	0.7300	-1.28%
1998-06-04	0	0.780	0.780	0.790	0.780	0.790	152,000	119,060	0.7833	0.739	0.739	0.749	0.739	0.749	160,329	0.7426	-3.70%
1998-06-03	0	0.810	0.810	0.830	0.800	0.810	90,000	72,500	0.8056	0.768	0.768	0.787	0.758	0.768	94,932	0.7637	1.25%
1998-06-02	0	0.800	0.760	0.800	0.800	0.800	30,000	24,000	0.8000	0.758	0.721	0.758	0.758	0.758	31,644	0.7584	1.27%
1998-06-01	0	0.790	0.780	0.790	0.780	0.790	110,000	86,700	0.7882	0.749	0.739	0.749	0.739	0.749	116,027	0.7472	1.28%
1998-05-29	0	0.780	0.750	0.830	-	-	0	0	-	0.739	0.711	0.787	-	-	0	-	0.00%
1998-05-28	0	0.780	0.780	0.950	0.750	0.790	180,000	137,200	0.7622	0.739	0.739	0.901	0.711	0.749	189,863	0.7226	-12.36%
1998-05-27	0	0.890	0.860	0.910	0.890	0.890	100,000	89,000	0.8900	0.844	0.815	0.863	0.844	0.844	105,479	0.8438	-4.30%
1998-05-26	0	0.930	0.930	0.950	0.930	0.930	72,000	66,960	0.9300	0.882	0.882	0.901	0.882	0.882	75,945	0.8817	-3.12%
1998-05-25	0	0.960	0.950	0.960	0.940	0.960	282,000	269,720	0.9565	0.910	0.901	0.910	0.891	0.910	297,452	0.9068	-1.03%
1998-05-22	0	0.970	0.960	0.980	0.960	0.970	282,000	273,460	0.9697	0.920	0.910	0.929	0.910	0.920	297,452	0.9193	-1.02%
1998-05-21	0	0.980	0.940	0.990	0.980	1.000	516,000	510,840	0.9900	0.929	0.891	0.939	0.929	0.948	544,274	0.9386	-2.00%
1998-05-20	0	1.000	0.980	1.000	1.000	1.000	280,000	280,000	1.0000	0.948	0.929	0.948	0.948	0.948	295,342	0.9481	0.00%
1998-05-19	0	1.000	0.990	1.000	0.990	1.000	610,000	609,600	0.9993	0.948	0.939	0.948	0.939	0.948	643,425	0.9474	0.00%
1998-05-18	0	1.000	0.990	1.000	1.000	1.000	260,000	260,000	1.0000	0.948	0.939	0.948	0.948	0.948	274,247	0.9481	-2.91%
1998-05-15	0	1.030	1.010	-	1.000	1.030	400,000	404,200	1.0105	0.976	0.958	-	0.948	0.976	421,918	0.9580	-0.96%
1998-05-14	0	1.040	1.040	-	1.020	1.050	360,000	369,700	1.0269	0.986	0.986	-	0.967	0.995	379,726	0.9736	1.96%
1998-05-13	0	1.020	1.010	1.040	1.020	1.040	246,000	251,720	1.0233	0.967	0.958	0.986	0.967	0.986	259,479	0.9701	-1.92%
1998-05-12	0	1.040	-	1.090	1.040	1.080	200,000	210,300	1.0515	0.986	-	1.033	0.986	1.024	210,959	0.9969	-2.80%
1998-05-11	0	1.070	1.060	1.080	1.060	1.070	162,000	172,020	1.0619	1.014	1.005	1.024	1.005	1.014	170,877	1.0067	2.88%
1998-05-08	0	1.040	1.040	1.070	1.020	1.030	110,000	113,100	1.0282	0.986	0.986	1.014	0.967	0.976	116,027	0.9748	0.97%
1998-05-07	0	1.030	1.010	1.050	1.030	1.030	30,000	30,900	1.0300	0.976	0.958	0.995	0.976	0.976	31,644	0.9765	-4.63%
1998-05-06	0	1.080	1.030	1.080	1.020	1.080	306,000	321,500	1.0507	1.024	0.976	1.024	0.967	1.024	322,767	0.9961	0.00%
1998-05-05	0	1.080	1.050	1.080	1.080	1.100	486,000	532,080	1.0948	1.024	0.995	1.024	1.024	1.043	512,630	1.0379	-4.42%
1998-05-04	0	1.130	1.100	-	1.100	1.130	150,000	167,500	1.1167	1.071	1.043	-	1.043	1.071	158,219	1.0587	0.00%
1998-05-01	0	1.130	1.100	-	1.120	1.130	130,000	146,100	1.1238	1.071	1.043	-	1.062	1.071	137,123	1.0655	0.89%
1998-04-30	0	1.120	1.080	1.150	1.080	1.120	322,000	352,480	1.0947	1.062	1.024	1.090	1.024	1.062	339,644	1.0378	2.75%
1998-04-29	0	1.090	1.080	1.110	1.090	1.110	556,000	615,160	1.1064	1.033	1.024	1.052	1.033	1.052	586,466	1.0489	-1.80%
1998-04-28	0	1.110	1.080	-	1.080	1.120	212,000	233,660	1.1022	1.052	1.024	-	1.024	1.062	223,616	1.0449	2.78%
1998-04-27	0	1.080	1.080	-	1.080	1.120	270,000	295,700	1.0952	1.024	1.024	-	1.024	1.062	284,795	1.0383	-1.82%
1998-04-24	0	1.100	1.100	1.120	1.100	1.100	90,000	99,000	1.1000	1.043	1.043	1.062	1.043	1.043	94,932	1.0429	0.00%
1998-04-23	0	1.100	1.080	1.100	1.080	1.100	688,000	746,080	1.0844	1.043	1.024	1.043	1.024	1.043	725,699	1.0281	-0.90%
1998-04-22	0	1.110	1.100	1.120	1.100	1.120	564,000	626,840	1.1114	1.052	1.043	1.062	1.043	1.062	594,904	1.0537	-1.77%
1998-04-21	0	1.130	1.110	1.130	1.120	1.140	536,000	604,580	1.1279	1.071	1.052	1.071	1.062	1.081	565,370	1.0694	0.00%
1998-04-20	0	1.130	1.120	1.130	1.120	1.150	674,000	764,800	1.1347	1.071	1.062	1.071	1.062	1.090	710,932	1.0758	-1.74%
1998-04-17	0	1.150	1.140	1.170	1.150	1.170	124,000	143,080	1.1539	1.090	1.081	1.109	1.090	1.109	130,795	1.0939	-3.36%
1998-04-16	0	1.190	1.170	1.190	1.120	1.230	1,178,000	1,372,980	1.1655	1.128	1.109	1.128	1.062	1.166	1,242,548	1.1050	-6.30%
1998-04-15	0	1.270	1.220	1.270	1.250	1.340	974,000	1,273,300	1.3073	1.204	1.157	1.204	1.185	1.270	1,027,370	1.2394	-5.93%
1998-04-14	0	1.350	1.320	1.350	1.320	1.360	460,000	618,260	1.3440	1.280	1.251	1.280	1.251	1.289	485,205	1.2742	1.50%
1998-04-09	0	1.330	1.290	1.340	1.330	1.340	400,000	535,680	1.3392	1.261	1.223	1.270	1.261	1.270	421,918	1.2696	-1.48%
1998-04-08	0	1.350	1.300	1.350	1.280	1.350	490,000	652,700	1.3320	1.280	1.232	1.280	1.214	1.280	516,849	1.2628	7.14%
1998-04-07	0	1.260	1.250	1.290	1.260	1.280	150,000	190,000	1.2667	1.195	1.185	1.223	1.195	1.214	158,219	1.2009	0.80%
1998-04-03	0	1.250	1.240	1.300	1.250	1.250	170,000	212,500	1.2500	1.185	1.176	1.232	1.185	1.185	179,315	1.1851	0.81%
1998-04-02	0	1.240	1.230	1.250	1.240	1.260	130,000	162,200	1.2477	1.176	1.166	1.185	1.176	1.195	137,123	1.1829	-3.88%
1998-04-01	0	1.290	1.290	1.300	1.280	1.290	132,000	169,940	1.2874	1.223	1.223	1.232	1.214	1.223	139,233	1.2205	-1.53%
1998-03-31	0	1.310	-	1.310	-	-	0	0	-	1.242	-	1.242	-	-	0	-	0.00%
1998-03-30	0	1.310	1.240	1.310	1.310	1.340	408,000	540,400	1.3245	1.242	1.176	1.242	1.242	1.270	430,356	1.2557	-0.76%
1998-03-27	0	1.320	1.300	1.320	1.290	1.320	408,000	530,460	1.3001	1.251	1.232	1.251	1.223	1.251	430,356	1.2326	2.33%
1998-03-26	0	1.290	1.280	1.290	1.300	1.330	1,011,000	1,326,330	1.3119	1.223	1.214	1.223	1.232	1.261	1,066,397	1.2437	-1.53%
1998-03-25	0	1.310	1.300	1.310	1.300	1.330	1,202,000	1,578,800	1.3135	1.242	1.232	1.242	1.232	1.261	1,267,863	1.2452	0.77%
1998-03-24	0	1.300	1.260	1.300	1.270	1.300	268,000	341,500	1.2743	1.232	1.195	1.232	1.204	1.232	282,685	1.2081	3.17%
1998-03-23	0	1.260	1.210	1.270	-	-	0	0	-	1.195	1.147	1.204	-	-	0	-	0.00%
1998-03-20	0	1.260	1.250	1.270	1.240	1.270	190,000	239,880	1.2625	1.195	1.185	1.204	1.176	1.204	200,411	1.1969	0.00%
1998-03-19	0	1.260	1.250	1.280	1.200	1.260	330,000	405,600	1.2291	1.195	1.185	1.214	1.138	1.195	348,082	1.1652	3.28%
1998-03-18	0	1.220	1.220	1.230	1.180	1.220	300,000	360,800	1.2027	1.157	1.157	1.166	1.119	1.157	316,438	1.1402	1.67%
1998-03-17	0	1.200	1.190	1.220	1.200	1.210	130,000	156,700	1.2054	1.138	1.128	1.157	1.138	1.147	137,123	1.1428	-0.83%
1998-03-16	0	1.210	1.200	1.220	1.210	1.230	184,000	225,040	1.2230	1.147	1.138	1.157	1.147	1.166	194,082	1.1595	-1.63%
1998-03-13	0	1.230	1.220	1.290	1.230	1.260	180,000	223,500	1.2417	1.166	1.157	1.223	1.166	1.195	189,863	1.1772	-2.38%
1998-03-12	0	1.260	1.210	1.260	1.260	1.300	590,000	753,660	1.2774	1.195	1.147	1.195	1.195	1.232	622,329	1.2110	0.00%
1998-03-11	0	1.260	1.250	1.270	1.250	1.290	542,000	688,060	1.2695	1.195	1.185	1.204	1.185	1.223	571,699	1.2035	0.80%
1998-03-10	0	1.250	1.250	1.300	1.250	1.300	464,000	602,500	1.2985	1.185	1.185	1.232	1.185	1.232	489,425	1.2310	-3.85%
1998-03-09	0	1.300	1.300	1.320	1.290	1.310	868,001	1,128,801	1.3005	1.232	1.232	1.251	1.223	1.242	915,563	1.2329	0.00%
1998-03-06	0	1.300	1.280	1.300	1.270	1.300	110,000	142,000	1.2909	1.232	1.214	1.232	1.204	1.232	116,027	1.2238	0.78%
1998-03-05	0	1.290	1.250	1.290	1.290	1.340	162,000	211,760	1.3072	1.223	1.185	1.223	1.223	1.270	170,877	1.2393	-6.52%
1998-03-04	0	1.380	1.360	1.380	1.360	1.380	231,000	317,120	1.3728	1.308	1.289	1.308	1.289	1.308	243,658	1.3015	0.00%
1998-03-03	0	1.380	1.360	1.390	1.310	1.390	850,000	1,153,300	1.3568	1.308	1.289	1.318	1.242	1.318	896,575	1.2863	3.76%
1998-03-02	0	1.330	1.330	1.350	1.300	1.370	2,138,000	2,869,960	1.3424	1.261	1.261	1.280	1.232	1.299	2,255,151	1.2726	2.31%
1998-02-27	0	1.300	1.300	1.310	1.280	1.340	1,238,000	1,623,760	1.3116	1.232	1.232	1.242	1.214	1.270	1,305,836	1.2435	1.56%
1998-02-26	0	1.280	1.280	1.290	1.270	1.300	1,530,000	1,968,560	1.2866	1.214	1.214	1.223	1.204	1.232	1,613,836	1.2198	4.07%
1998-02-25	0	1.230	1.230	1.240	1.230	1.250	268,000	332,140	1.2393	1.166	1.166	1.176	1.166	1.185	282,685	1.1749	1.65%
1998-02-24	0	1.210	1.210	1.220	1.200	1.230	120,000	146,320	1.2193	1.147	1.147	1.157	1.138	1.166	126,575	1.1560	-1.63%
1998-02-23	0	1.230	1.230	1.270	1.230	1.240	40,000	49,500	1.2375	1.166	1.166	1.204	1.166	1.176	42,192	1.1732	-1.60%
1998-02-20	0	1.250	1.250	1.260	1.170	1.250	256,000	317,420	1.2399	1.185	1.185	1.195	1.109	1.185	270,027	1.1755	0.00%
1998-02-19	0	1.250	1.240	1.250	1.230	1.350	1,598,000	2,028,220	1.2692	1.185	1.176	1.185	1.166	1.280	1,685,562	1.2033	-0.79%
1998-02-18	0	1.260	1.220	1.270	1.190	1.260	630,000	760,600	1.2073	1.195	1.157	1.204	1.128	1.195	664,521	1.1446	7.69%
1998-02-17	0	1.170	1.170	1.180	1.150	1.190	1,078,000	1,259,880	1.1687	1.109	1.109	1.119	1.090	1.128	1,137,068	1.1080	4.46%
1998-02-16	0	1.120	1.120	1.140	1.090	1.120	1,530,000	1,677,360	1.0963	1.062	1.062	1.081	1.033	1.062	1,613,836	1.0394	-3.45%
1998-02-13	0	1.160	1.140	1.180	1.120	1.240	886,000	1,057,860	1.1940	1.100	1.081	1.119	1.062	1.176	934,548	1.1319	-7.94%
1998-02-12	0	1.260	1.230	1.280	1.220	1.350	1,528,000	2,010,200	1.3156	1.195	1.166	1.214	1.157	1.280	1,611,726	1.2472	-3.82%
1998-02-11	0	1.310	1.300	1.330	1.300	1.450	3,646,000	5,012,040	1.3747	1.242	1.232	1.261	1.232	1.375	3,845,781	1.3033	0.77%
1998-02-10	0	1.300	1.300	1.340	1.090	1.300	10,280,000	11,874,340	1.1551	1.232	1.232	1.270	1.033	1.232	10,843,288	1.0951	15.04%
1998-02-09	0	1.130	1.120	1.130	1.100	1.160	1,916,000	2,147,140	1.1206	1.071	1.062	1.071	1.043	1.100	2,020,986	1.0624	6.60%
1998-02-06	0	1.060	1.060	1.090	1.020	1.070	1,857,000	1,948,930	1.0495	1.005	1.005	1.033	0.967	1.014	1,958,753	0.9950	2.91%
1998-02-05	0	1.030	1.020	1.040	0.970	1.030	650,000	660,100	1.0155	0.976	0.967	0.986	0.920	0.976	685,616	0.9628	6.19%
1998-02-04	0	0.970	0.970	1.020	0.910	1.040	1,902,000	1,828,780	0.9615	0.920	0.920	0.967	0.863	0.986	2,006,219	0.9116	8.99%
1998-02-03	0	0.890	0.890	0.910	0.840	0.920	932,000	831,100	0.8917	0.844	0.844	0.863	0.796	0.872	983,068	0.8454	5.95%
1998-02-02	0	0.840	0.820	0.840	0.820	0.860	442,000	371,600	0.8407	0.796	0.777	0.796	0.777	0.815	466,219	0.7971	16.67%
1998-01-27	0	0.720	0.720	0.760	0.720	0.750	112,000	82,140	0.7334	0.683	0.683	0.721	0.683	0.711	118,137	0.6953	2.86%
1998-01-26	0	0.700	0.690	0.700	0.700	0.730	1,574,000	1,122,120	0.7129	0.664	0.654	0.664	0.664	0.692	1,660,247	0.6759	2.94%
1998-01-23	0	0.680	0.650	0.680	0.680	0.780	614,000	444,120	0.7233	0.645	0.616	0.645	0.645	0.739	647,644	0.6857	-15.00%
1998-01-22	0	0.800	0.750	0.800	0.750	0.810	690,000	530,780	0.7692	0.758	0.711	0.758	0.711	0.768	727,808	0.7293	1.27%
1998-01-21	0	0.790	0.770	0.790	0.760	0.790	514,000	402,220	0.7825	0.749	0.730	0.749	0.721	0.749	542,164	0.7419	0.00%
1998-01-20	0	0.790	0.790	0.800	0.760	0.900	524,000	430,700	0.8219	0.749	0.749	0.758	0.721	0.853	552,712	0.7792	-12.22%
1998-01-19	0	0.900	0.900	0.920	0.810	0.880	500,000	427,300	0.8546	0.853	0.853	0.872	0.768	0.834	527,397	0.8102	12.50%
1998-01-16	0	0.800	0.790	0.820	0.770	0.800	522,000	411,000	0.7874	0.758	0.749	0.777	0.730	0.758	550,603	0.7465	3.90%
1998-01-15	0	0.770	0.760	0.790	0.760	0.800	560,000	433,900	0.7748	0.730	0.721	0.749	0.721	0.758	590,685	0.7346	-3.75%
1998-01-14	0	0.800	0.790	0.830	0.780	0.830	1,070,164	869,421	0.8124	0.758	0.749	0.787	0.739	0.787	1,128,803	0.7702	2.56%
1998-01-13	0	0.780	0.770	0.800	0.760	0.810	692,000	543,140	0.7849	0.739	0.730	0.758	0.721	0.768	729,918	0.7441	-2.50%
1998-01-12	0	0.800	0.790	0.840	0.780	0.840	1,300,000	1,033,100	0.7947	0.758	0.749	0.796	0.739	0.796	1,371,233	0.7534	-17.53%
1998-01-09	0	0.970	0.950	0.980	0.900	0.970	822,000	781,260	0.9504	0.920	0.901	0.929	0.853	0.920	867,041	0.9011	-1.02%
1998-01-08	0	0.980	0.960	0.980	0.940	0.990	3,046,246	2,938,324	0.9646	0.929	0.910	0.929	0.891	0.939	3,213,164	0.9145	-1.01%
1998-01-07	0	0.990	0.990	1.000	0.960	1.060	4,436,000	4,401,080	0.9921	0.939	0.939	0.948	0.910	1.005	4,679,068	0.9406	-10.00%
1998-01-06	0	1.100	1.100	1.120	1.080	1.240	5,842,000	6,635,820	1.1359	1.043	1.043	1.062	1.024	1.176	6,162,110	1.0769	-12.70%
1998-01-05	0	1.260	1.260	1.300	1.260	1.310	666,000	865,760	1.2999	1.195	1.195	1.232	1.195	1.242	702,493	1.2324	-4.55%
1998-01-02	0	1.320	1.320	1.330	1.320	1.350	530,000	706,280	1.3326	1.251	1.251	1.261	1.251	1.280	559,041	1.2634	-2.22%
1997-12-31	0	1.350	1.310	1.350	1.300	1.360	2,348,000	3,135,360	1.3353	1.280	1.242	1.280	1.232	1.289	2,476,658	1.2660	3.85%
1997-12-30	0	1.300	1.290	1.300	1.290	1.300	454,000	589,100	1.2976	1.232	1.223	1.232	1.223	1.232	478,877	1.2302	1.56%
1997-12-29	0	1.280	1.260	1.280	1.260	1.320	836,000	1,069,760	1.2796	1.214	1.195	1.214	1.195	1.251	881,808	1.2131	0.79%
1997-12-24	0	1.270	1.260	1.270	1.270	1.300	942,000	1,202,400	1.2764	1.204	1.195	1.204	1.204	1.232	993,616	1.2101	-5.22%
1997-12-23	0	1.340	1.330	1.350	1.330	1.380	592,000	797,260	1.3467	1.270	1.261	1.280	1.261	1.308	624,438	1.2768	-1.47%
1997-12-22	0	1.360	1.340	1.370	1.360	1.420	220,000	304,200	1.3827	1.289	1.270	1.299	1.289	1.346	232,055	1.3109	-6.21%
1997-12-19	0	1.450	1.400	1.450	1.420	1.450	1,164,000	1,676,700	1.4405	1.375	1.327	1.375	1.346	1.375	1,227,781	1.3656	-0.68%
1997-12-18	0	1.460	1.460	1.480	1.460	1.480	84,000	123,640	1.4719	1.384	1.384	1.403	1.384	1.403	88,603	1.3954	-0.68%
1997-12-17	0	1.470	1.470	1.500	1.460	1.500	110,000	162,700	1.4791	1.394	1.394	1.422	1.384	1.422	116,027	1.4023	1.38%
1997-12-16	0	1.450	1.450	1.460	1.450	1.480	360,000	526,140	1.4615	1.375	1.375	1.384	1.375	1.403	379,726	1.3856	-2.68%
1997-12-15	0	1.490	1.490	1.500	1.490	1.520	672,000	1,011,300	1.5049	1.413	1.413	1.422	1.413	1.441	708,822	1.4267	-3.25%
1997-12-12	0	1.540	1.540	1.550	1.500	1.530	150,000	228,700	1.5247	1.460	1.460	1.469	1.422	1.451	158,219	1.4455	2.67%
1997-12-11	0	1.500	1.480	1.500	1.500	1.560	918,000	1,392,860	1.5173	1.422	1.403	1.422	1.422	1.479	968,301	1.4385	-5.66%
1997-12-10	0	1.590	1.590	1.630	1.590	1.610	122,000	195,140	1.5995	1.507	1.507	1.545	1.507	1.526	128,685	1.5164	-4.22%
1997-12-09	0	1.660	1.630	1.660	1.590	1.660	1,834,000	2,978,940	1.6243	1.574	1.545	1.574	1.507	1.574	1,934,493	1.5399	1.22%
1997-12-08	0	1.640	1.640	1.650	1.620	1.670	1,614,000	2,636,300	1.6334	1.555	1.555	1.564	1.536	1.583	1,702,438	1.5485	3.80%
1997-12-05	0	1.580	1.570	1.580	1.570	1.600	1,376,000	2,187,600	1.5898	1.498	1.488	1.498	1.488	1.517	1,451,397	1.5072	-1.25%
1997-12-04	0	1.600	1.600	1.610	1.580	1.610	430,800	689,100	1.5996	1.517	1.517	1.526	1.498	1.526	454,405	1.5165	0.63%
1997-12-03	0	1.590	1.590	1.600	1.550	1.620	2,078,000	3,280,520	1.5787	1.507	1.507	1.517	1.469	1.536	2,191,863	1.4967	3.25%
1997-12-02	0	1.540	1.520	1.550	1.520	1.620	1,004,000	1,560,240	1.5540	1.460	1.441	1.469	1.441	1.536	1,059,014	1.4733	0.00%
1997-12-01	0	1.540	1.520	1.540	1.530	1.610	1,302,000	2,032,280	1.5609	1.460	1.441	1.460	1.451	1.526	1,373,342	1.4798	3.36%
1997-11-28	0	1.490	1.490	1.500	1.490	1.510	2,580,000	3,868,140	1.4993	1.413	1.413	1.422	1.413	1.432	2,721,370	1.4214	-1.97%
1997-11-27	0	1.520	1.520	1.540	1.520	1.600	1,646,000	2,554,900	1.5522	1.441	1.441	1.460	1.441	1.517	1,736,192	1.4716	-6.17%
1997-11-26	0	1.620	1.620	1.630	1.560	1.690	3,458,000	5,577,480	1.6129	1.536	1.536	1.545	1.479	1.602	3,647,479	1.5291	1.89%
1997-11-25	0	1.590	1.570	1.590	1.570	1.600	576,000	912,620	1.5844	1.507	1.488	1.507	1.488	1.517	607,562	1.5021	1.27%
1997-11-24	0	1.570	1.560	1.590	1.570	1.630	860,000	1,376,420	1.6005	1.488	1.479	1.507	1.488	1.545	907,123	1.5173	-4.27%
1997-11-21	0	1.640	1.610	1.660	1.620	1.700	808,000	1,335,240	1.6525	1.555	1.526	1.574	1.536	1.612	852,274	1.5667	0.00%
1997-11-20	0	1.640	1.610	1.660	1.580	1.660	630,000	1,013,780	1.6092	1.555	1.526	1.574	1.498	1.574	664,521	1.5256	3.14%
1997-11-19	0	1.590	1.560	1.590	1.500	1.590	1,402,000	2,177,480	1.5531	1.507	1.479	1.507	1.422	1.507	1,478,822	1.4724	-0.62%
1997-11-18	0	1.600	1.560	1.630	1.600	1.630	80,000	128,600	1.6075	1.517	1.479	1.545	1.517	1.545	84,384	1.5240	-4.19%
1997-11-17	0	1.670	1.640	1.680	1.640	1.700	736,000	1,228,600	1.6693	1.583	1.555	1.593	1.555	1.612	776,329	1.5826	2.45%
1997-11-14	0	1.630	1.620	1.650	1.590	1.660	746,000	1,204,920	1.6152	1.545	1.536	1.564	1.507	1.574	786,877	1.5313	3.16%
1997-11-13	0	1.580	1.570	1.580	1.520	1.650	1,154,000	1,806,500	1.5654	1.498	1.488	1.498	1.441	1.564	1,217,233	1.4841	2.60%
1997-11-12	0	1.540	1.510	1.540	1.540	1.580	250,000	389,000	1.5560	1.460	1.432	1.460	1.460	1.498	263,699	1.4752	-4.94%
1997-11-11	0	1.620	1.610	1.630	1.610	1.650	470,000	768,800	1.6357	1.536	1.526	1.545	1.526	1.564	495,753	1.5508	1.25%
1997-11-10	0	1.600	1.600	1.630	1.600	1.630	140,000	225,200	1.6086	1.517	1.517	1.545	1.517	1.545	147,671	1.5250	-3.61%
1997-11-07	0	1.660	1.630	1.660	1.600	1.720	378,000	623,500	1.6495	1.574	1.545	1.574	1.517	1.631	398,712	1.5638	-2.35%
1997-11-06	0	1.700	1.690	1.720	1.700	1.810	1,370,000	2,346,700	1.7129	1.612	1.602	1.631	1.612	1.716	1,445,068	1.6239	-1.73%
1997-11-05	0	1.730	1.730	1.740	1.720	1.760	452,000	786,700	1.7405	1.640	1.640	1.650	1.631	1.669	476,767	1.6501	-1.70%
1997-11-04	0	1.760	1.750	1.760	1.760	1.890	1,908,000	3,453,860	1.8102	1.669	1.659	1.669	1.669	1.792	2,012,548	1.7162	-3.30%
1997-11-03	0	1.820	1.820	1.850	1.800	1.880	2,054,000	3,758,340	1.8298	1.725	1.725	1.754	1.706	1.782	2,166,548	1.7347	5.20%
1997-10-31	0	1.730	1.720	1.780	1.680	1.800	1,986,000	3,444,080	1.7342	1.640	1.631	1.688	1.593	1.706	2,094,822	1.6441	4.22%
1997-10-30	0	1.660	1.600	1.660	1.560	1.710	1,118,000	1,841,280	1.6469	1.574	1.517	1.574	1.479	1.621	1,179,260	1.5614	-2.92%
1997-10-29	0	1.710	1.670	1.710	1.610	1.800	4,452,000	7,598,760	1.7068	1.621	1.583	1.621	1.526	1.706	4,695,945	1.6182	8.92%
1997-10-28	0	1.570	1.500	1.570	1.500	1.730	4,692,000	7,385,920	1.5742	1.488	1.422	1.488	1.422	1.640	4,949,096	1.4924	-16.04%
1997-10-27	0	1.870	-	1.950	1.870	1.980	670,000	1,296,140	1.9345	1.773	-	1.849	1.773	1.877	706,712	1.8340	-6.50%
1997-10-24	0	2.000	1.970	2.000	1.850	2.100	2,202,000	4,401,360	1.9988	1.896	1.868	1.896	1.754	1.991	2,322,658	1.8950	11.11%
1997-10-23	0	1.800	1.810	1.850	1.760	2.025	3,120,000	5,999,500	1.9229	1.706	1.716	1.754	1.669	1.920	3,290,959	1.8230	-10.00%
1997-10-22	0	2.000	2.000	2.050	2.000	2.300	3,916,000	8,228,400	2.1012	1.896	1.896	1.944	1.896	2.181	4,130,575	1.9921	-6.98%
1997-10-21	0	2.150	2.000	2.150	1.990	2.325	3,910,000	8,349,000	2.1353	2.038	1.896	2.038	1.887	2.204	4,124,247	2.0244	-8.51%
1997-10-20	0	2.350	2.350	2.425	2.300	2.475	1,510,000	3,576,500	2.3685	2.228	2.228	2.299	2.181	2.346	1,592,740	2.2455	-5.05%
1997-10-17	0	2.475	2.425	2.475	2.250	2.475	1,446,000	3,422,600	2.3669	2.346	2.299	2.346	2.133	2.346	1,525,233	2.2440	8.79%
1997-10-16	0	2.275	2.275	2.300	2.200	2.350	2,066,000	4,719,300	2.2843	2.157	2.157	2.181	2.086	2.228	2,179,205	2.1656	0.00%
1997-10-15	0	2.275	2.150	2.300	2.125	2.500	5,956,000	13,577,350	2.2796	2.157	2.038	2.181	2.015	2.370	6,282,356	2.1612	-9.00%
1997-10-14	0	2.500	2.500	2.550	2.500	2.700	1,731,683	4,496,905	2.5968	2.370	2.370	2.418	2.370	2.560	1,826,570	2.4619	-1.96%
1997-10-13	0	2.550	2.525	2.575	2.500	2.675	2,850,000	7,302,250	2.5622	2.418	2.394	2.441	2.370	2.536	3,006,164	2.4291	0.99%
1997-10-09	0	2.525	2.525	2.675	2.525	2.800	4,062,000	10,768,700	2.6511	2.394	2.394	2.536	2.394	2.655	4,284,575	2.5134	-9.82%
1997-10-08	0	2.800	2.775	2.825	2.775	2.850	1,440,000	4,042,250	2.8071	2.655	2.631	2.678	2.631	2.702	1,518,904	2.6613	-1.75%
1997-10-07	0	2.850	2.775	2.850	2.725	2.900	2,020,000	5,607,600	2.7760	2.702	2.631	2.702	2.583	2.749	2,130,685	2.6318	0.00%
1997-10-06	0	2.850	2.825	2.875	2.800	2.925	2,036,000	5,764,500	2.8313	2.702	2.678	2.726	2.655	2.773	2,147,562	2.6842	-2.56%
1997-10-03	0	2.925	2.900	2.925	2.850	2.975	1,838,000	5,353,550	2.9127	2.773	2.749	2.773	2.702	2.820	1,938,712	2.7614	2.63%
1997-09-30	0	2.850	2.825	2.850	2.800	2.850	651,000	1,844,975	2.8341	2.702	2.678	2.702	2.655	2.702	686,671	2.6868	1.42%
1997-09-29	0	2.850	2.825	2.850	2.800	2.950	2,890,000	8,257,100	2.8571	2.664	2.641	2.664	2.617	2.758	3,091,749	2.6707	0.00%
1997-09-26	0	2.850	2.800	2.850	2.750	2.900	3,826,000	10,742,050	2.8076	2.664	2.617	2.664	2.571	2.711	4,093,091	2.6244	-0.87%
1997-09-25	0	2.875	2.850	2.875	2.600	2.900	14,304,000	39,569,300	2.7663	2.687	2.664	2.687	2.430	2.711	15,302,554	2.5858	6.48%
1997-09-24	0	2.700	2.700	2.750	2.625	3.000	4,736,000	12,972,950	2.7392	2.524	2.524	2.571	2.454	2.804	5,066,617	2.5605	-10.00%
1997-09-23	0	3.000	2.925	3.000	2.900	3.025	8,922,000	26,739,950	2.9971	2.804	2.734	2.804	2.711	2.828	9,544,839	2.8015	-1.64%
1997-09-22	0	3.050	3.025	3.050	2.900	3.150	2,546,000	7,695,800	3.0227	2.851	2.828	2.851	2.711	2.944	2,723,735	2.8255	-3.17%
1997-09-19	0	3.150	3.150	3.175	3.100	3.250	1,652,000	5,228,160	3.1647	2.944	2.944	2.968	2.898	3.038	1,767,325	2.9582	-1.56%
1997-09-18	0	3.200	3.200	3.225	3.025	3.300	5,938,000	18,615,400	3.1350	2.991	2.991	3.015	2.828	3.085	6,352,528	2.9304	-1.54%
1997-09-16	0	3.250	3.200	3.250	3.175	3.425	10,436,000	33,854,500	3.2440	3.038	2.991	3.038	2.968	3.202	11,164,531	3.0323	-5.11%
1997-09-15	0	3.425	3.425	3.450	3.400	3.800	5,970,000	21,679,650	3.6314	3.202	3.202	3.225	3.178	3.552	6,386,762	3.3945	-6.16%
1997-09-12	0	3.650	3.650	3.675	3.550	3.725	9,552,000	34,624,300	3.6248	3.412	3.412	3.435	3.318	3.482	10,218,819	3.3883	-2.67%
1997-09-11	0	3.750	3.750	3.775	3.650	3.850	11,544,000	43,093,950	3.7330	3.505	3.505	3.529	3.412	3.599	12,349,880	3.4894	-3.85%
1997-09-10	0	3.900	3.900	3.925	3.600	4.400	36,039,041	139,564,894	3.8726	3.646	3.646	3.669	3.365	4.113	38,554,904	3.6199	-10.86%
1997-09-09	1	4.375	-	-	-	-	0	0	-	4.090	-	-	-	-	0	-	0.00%
1997-09-08	1	4.375	-	-	-	-	0	0	-	4.090	-	-	-	-	0	-	0.00%
1997-09-05	1	4.375	-	-	-	-	0	0	-	4.090	-	-	-	-	0	-	0.00%
1997-09-04	1	4.375	-	-	-	-	0	0	-	4.090	-	-	-	-	0	-	0.00%
1997-09-03	1	4.375	-	-	-	-	0	0	-	4.090	-	-	-	-	0	-	0.00%
1997-09-02	1	4.375	-	-	-	-	0	0	-	4.090	-	-	-	-	0	-	0.00%
1997-09-01	1	4.375	-	-	-	-	0	0	-	4.090	-	-	-	-	0	-	0.00%
1997-08-29	1	4.375	-	-	-	-	0	0	-	4.090	-	-	-	-	0	-	0.00%
1997-08-28	1	4.375	-	-	-	-	0	0	-	4.090	-	-	-	-	0	-	0.00%
1997-08-27	1	4.375	4.350	4.375	3.775	4.400	29,126,000	121,574,150	4.1741	4.090	4.066	4.090	3.529	4.113	31,159,268	3.9017	16.67%
1997-08-26	0	3.750	3.750	3.775	3.700	3.925	21,396,000	81,798,200	3.8231	3.505	3.505	3.529	3.459	3.669	22,889,642	3.5736	-3.23%
1997-08-25	0	3.875	3.900	3.950	3.625	4.125	40,682,000	159,533,000	3.9215	3.622	3.646	3.692	3.388	3.856	43,521,986	3.6656	6.90%
1997-08-22	0	3.625	3.550	3.575	2.875	3.675	60,352,000	207,372,200	3.4360	3.388	3.318	3.342	2.687	3.435	64,565,136	3.2118	26.09%
1997-08-21	0	2.875	2.825	2.925	2.850	3.250	17,942,000	55,096,400	3.0708	2.687	2.641	2.734	2.664	3.038	19,194,520	2.8704	-7.26%
1997-08-20	0	3.100	3.075	3.100	2.700	3.250	30,012,000	90,445,250	3.0136	2.898	2.874	2.898	2.524	3.038	32,107,119	2.8170	16.98%
1997-08-19	0	2.650	2.600	2.650	2.400	2.650	10,334,000	26,306,450	2.5456	2.477	2.430	2.477	2.243	2.477	11,055,410	2.3795	-1.85%
1997-08-15	0	2.700	2.650	2.700	2.350	2.700	17,240,000	43,656,100	2.5323	2.524	2.477	2.524	2.197	2.524	18,443,514	2.3670	16.13%
1997-08-14	0	2.325	2.325	2.350	2.150	2.325	2,280,000	5,147,600	2.2577	2.173	2.173	2.197	2.010	2.173	2,439,165	2.1104	8.14%
1997-08-13	0	2.150	2.150	2.175	2.100	2.200	842,000	1,816,450	2.1573	2.010	2.010	2.033	1.963	2.056	900,780	2.0165	0.00%
1997-08-12	0	2.150	2.125	2.175	2.125	2.200	1,616,000	3,497,250	2.1641	2.010	1.986	2.033	1.986	2.056	1,728,812	2.0229	-2.27%
1997-08-11	0	2.200	2.175	2.200	2.200	2.250	1,370,000	3,030,050	2.2117	2.056	2.033	2.056	2.056	2.103	1,465,639	2.0674	-3.30%
1997-08-08	0	2.275	2.275	2.300	2.225	2.300	2,188,000	4,938,700	2.2572	2.127	2.127	2.150	2.080	2.150	2,340,743	2.1099	0.00%
1997-08-07	0	2.275	2.250	2.300	2.275	2.375	5,636,000	13,104,950	2.3252	2.127	2.103	2.150	2.127	2.220	6,029,446	2.1735	0.00%
1997-08-06	0	2.275	2.250	2.300	2.225	2.275	2,672,000	6,029,700	2.2566	2.127	2.103	2.150	2.080	2.127	2,858,531	2.1094	1.11%
1997-08-05	0	2.250	2.225	2.250	2.200	2.250	1,410,000	3,129,450	2.2195	2.103	2.080	2.103	2.056	2.103	1,508,431	2.0746	2.27%
1997-08-04	0	2.200	2.200	2.225	2.200	2.300	1,084,000	2,406,850	2.2203	2.056	2.056	2.080	2.056	2.150	1,159,673	2.0755	-2.22%
1997-08-01	0	2.250	2.225	2.250	2.225	2.350	3,848,000	8,756,100	2.2755	2.103	2.080	2.103	2.080	2.197	4,116,627	2.1270	0.00%
1997-07-31	0	2.250	2.225	2.250	2.125	2.275	5,325,000	11,700,600	2.1973	2.103	2.080	2.103	1.986	2.127	5,696,735	2.0539	5.88%
1997-07-30	0	2.125	2.100	2.125	2.100	2.125	1,352,000	2,870,750	2.1233	1.986	1.963	1.986	1.963	1.986	1,446,382	1.9848	0.00%
1997-07-29	0	2.125	2.100	2.125	2.125	2.150	1,672,000	3,555,250	2.1263	1.986	1.963	1.986	1.986	2.010	1,788,721	1.9876	1.19%
1997-07-28	0	2.100	2.100	2.125	2.075	2.125	1,276,000	2,675,350	2.0967	1.963	1.963	1.986	1.940	1.986	1,365,077	1.9599	1.20%
1997-07-25	0	2.075	2.075	2.100	2.075	2.100	700,000	1,467,350	2.0962	1.940	1.940	1.963	1.940	1.963	748,867	1.9594	-1.19%
1997-07-24	0	2.100	2.100	2.125	2.100	2.125	880,000	1,849,250	2.1014	1.963	1.963	1.986	1.963	1.986	941,432	1.9643	0.00%
1997-07-23	0	2.100	2.075	2.125	2.075	2.125	1,250,000	2,638,300	2.1106	1.963	1.940	1.986	1.940	1.986	1,337,262	1.9729	0.00%
1997-07-22	0	2.100	2.100	2.125	2.100	2.175	2,032,000	4,322,700	2.1273	1.963	1.963	1.986	1.963	2.033	2,173,853	1.9885	0.00%
1997-07-21	0	2.100	2.075	2.100	2.025	2.125	1,214,000	2,502,350	2.0612	1.963	1.940	1.963	1.893	1.986	1,298,749	1.9267	5.00%
1997-07-18	0	2.000	2.000	2.025	2.000	2.050	870,000	1,759,750	2.0227	1.869	1.869	1.893	1.869	1.916	930,734	1.8907	0.50%
1997-07-17	0	1.990	1.990	2.025	1.990	2.000	1,026,000	2,051,700	1.9997	1.860	1.860	1.893	1.860	1.869	1,097,624	1.8692	-0.50%
1997-07-16	0	2.000	2.000	2.025	2.000	2.025	936,000	1,876,250	2.0045	1.869	1.869	1.893	1.869	1.893	1,001,342	1.8737	-2.44%
1997-07-15	0	2.050	2.025	2.075	2.025	2.050	770,000	1,576,750	2.0477	1.916	1.893	1.940	1.893	1.916	823,753	1.9141	0.00%
1997-07-14	0	2.050	2.050	2.075	2.050	2.075	882,000	1,817,150	2.0603	1.916	1.916	1.940	1.916	1.940	943,572	1.9258	0.00%
1997-07-11	0	2.050	2.050	2.075	1.990	2.075	1,116,000	2,273,150	2.0369	1.916	1.916	1.940	1.860	1.940	1,193,907	1.9040	3.02%
1997-07-10	0	1.990	1.980	2.000	1.980	2.000	270,000	536,580	1.9873	1.860	1.851	1.869	1.851	1.869	288,849	1.8577	0.00%
1997-07-09	0	1.990	1.980	1.990	1.990	2.025	476,000	951,490	1.9989	1.860	1.851	1.860	1.860	1.893	509,229	1.8685	0.00%
1997-07-08	0	1.990	1.980	1.990	1.980	2.000	420,000	836,100	1.9907	1.860	1.851	1.860	1.851	1.869	449,320	1.8608	-0.50%
1997-07-07	0	2.000	2.000	2.025	1.990	2.000	366,000	731,740	1.9993	1.869	1.869	1.893	1.860	1.869	391,550	1.8688	-1.23%
1997-07-04	0	2.025	2.000	2.025	1.980	2.025	990,000	1,987,440	2.0075	1.893	1.869	1.893	1.851	1.893	1,059,111	1.8765	0.00%
1997-07-03	0	2.025	2.025	2.050	2.025	2.100	504,000	1,039,600	2.0627	1.893	1.893	1.916	1.893	1.963	539,184	1.9281	-1.22%
1997-06-27	0	2.050	2.025	2.075	2.025	2.075	914,000	1,875,650	2.0521	1.916	1.893	1.940	1.893	1.940	977,806	1.9182	-1.20%
1997-06-26	0	2.075	2.075	2.100	2.050	2.075	842,000	1,742,550	2.0695	1.940	1.940	1.963	1.916	1.940	900,780	1.9345	0.00%
1997-06-25	0	2.075	2.075	2.100	2.050	2.100	924,000	1,925,250	2.0836	1.940	1.940	1.963	1.916	1.963	988,504	1.9476	0.00%
1997-06-24	0	2.075	2.075	2.100	2.050	2.075	634,000	1,312,850	2.0707	1.940	1.940	1.963	1.916	1.940	678,259	1.9356	-1.19%
1997-06-23	0	2.100	2.075	2.100	2.100	2.200	596,000	1,264,150	2.1211	1.963	1.940	1.963	1.963	2.056	637,606	1.9826	-1.18%
1997-06-20	0	2.125	2.125	2.150	2.125	2.200	1,342,000	2,885,400	2.1501	1.986	1.986	2.010	1.986	2.056	1,435,684	2.0098	1.19%
1997-06-19	0	2.100	2.100	2.125	2.050	2.150	1,296,000	2,734,500	2.1100	1.963	1.963	1.986	1.916	2.010	1,386,473	1.9723	2.44%
1997-06-18	0	2.050	2.050	2.075	2.000	2.075	1,084,000	2,209,450	2.0382	1.916	1.916	1.940	1.869	1.940	1,159,673	1.9052	-2.38%
1997-06-17	0	2.100	2.075	2.100	2.050	2.150	1,508,000	3,140,400	2.0825	1.963	1.940	1.963	1.916	2.010	1,613,273	1.9466	-1.18%
1997-06-16	0	2.125	2.125	2.150	2.100	2.150	1,190,000	2,516,600	2.1148	1.986	1.986	2.010	1.963	2.010	1,273,073	1.9768	2.41%
1997-06-13	0	2.075	2.050	2.075	1.990	2.075	1,114,000	2,265,050	2.0333	1.940	1.916	1.940	1.860	1.940	1,191,768	1.9006	3.75%
1997-06-12	0	2.000	1.990	2.000	1.990	2.100	1,824,000	3,725,490	2.0425	1.869	1.860	1.869	1.860	1.963	1,951,332	1.9092	-5.88%
1997-06-11	0	2.125	2.125	2.150	2.100	2.200	1,218,000	2,606,200	2.1397	1.986	1.986	2.010	1.963	2.056	1,303,028	2.0001	-4.49%
1997-06-10	0	2.225	2.200	2.225	2.200	2.350	4,610,000	10,512,350	2.2803	2.080	2.056	2.080	2.056	2.197	4,931,821	2.1315	-1.11%
1997-06-06	0	2.350	2.350	2.375	2.300	2.450	8,702,000	20,678,050	2.3762	2.103	2.103	2.126	2.058	2.193	9,723,236	2.1267	3.30%
1997-06-05	0	2.275	2.250	2.275	2.250	2.275	2,198,000	4,969,250	2.2608	2.036	2.014	2.036	2.014	2.036	2,455,950	2.0234	0.00%
1997-06-04	0	2.275	2.250	2.275	2.250	2.275	1,322,000	2,998,350	2.2680	2.036	2.014	2.036	2.014	2.036	1,477,145	2.0298	2.25%
1997-06-03	0	2.225	2.225	2.250	2.200	2.375	2,254,000	5,179,500	2.2979	1.991	1.991	2.014	1.969	2.126	2,518,521	2.0566	-3.26%
1997-06-02	0	2.300	2.300	2.325	2.250	2.350	5,926,000	13,621,200	2.2985	2.058	2.058	2.081	2.014	2.103	6,621,454	2.0571	5.75%
1997-05-30	0	2.175	2.150	2.175	2.050	2.225	3,982,000	8,504,300	2.1357	1.947	1.924	1.947	1.835	1.991	4,449,313	1.9114	6.10%
1997-05-29	0	2.050	2.025	2.050	2.025	2.050	714,000	1,448,550	2.0288	1.835	1.812	1.835	1.812	1.835	797,793	1.8157	1.23%
1997-05-28	0	2.025	2.025	2.050	2.025	2.050	1,516,000	3,093,150	2.0403	1.812	1.812	1.835	1.812	1.835	1,693,912	1.8260	-1.22%
1997-05-27	0	2.050	2.025	2.050	2.025	2.050	910,000	1,857,900	2.0416	1.835	1.812	1.835	1.812	1.835	1,016,794	1.8272	0.00%
1997-05-26	0	2.050	2.025	2.075	2.025	2.075	1,144,000	2,342,150	2.0473	1.835	1.812	1.857	1.812	1.857	1,278,256	1.8323	0.00%
1997-05-23	0	2.050	2.025	2.075	2.025	2.075	1,470,000	3,008,250	2.0464	1.835	1.812	1.857	1.812	1.857	1,642,514	1.8315	0.00%
1997-05-22	0	2.050	2.025	2.050	2.050	2.075	572,000	1,174,850	2.0539	1.835	1.812	1.835	1.835	1.857	639,128	1.8382	0.00%
1997-05-21	0	2.050	2.050	2.075	2.025	2.075	708,000	1,450,950	2.0494	1.835	1.835	1.857	1.812	1.857	791,088	1.8341	-1.20%
1997-05-20	0	2.075	2.050	2.075	2.025	2.075	1,012,000	2,074,900	2.0503	1.857	1.835	1.857	1.812	1.857	1,130,765	1.8350	2.47%
1997-05-19	0	2.025	2.025	2.050	2.025	2.050	630,000	1,287,750	2.0440	1.812	1.812	1.835	1.812	1.835	703,935	1.8294	-1.22%
1997-05-16	0	2.050	2.025	2.050	2.025	2.050	706,000	1,434,900	2.0324	1.835	1.812	1.835	1.812	1.835	788,854	1.8190	1.23%
1997-05-15	0	2.025	2.000	2.025	2.000	2.025	1,090,000	2,207,150	2.0249	1.812	1.790	1.812	1.790	1.812	1,217,919	1.8122	0.00%
1997-05-14	0	2.025	2.025	2.050	2.000	2.050	902,000	1,827,450	2.0260	1.812	1.812	1.835	1.790	1.835	1,007,856	1.8132	0.00%
1997-05-13	0	2.025	2.025	2.050	2.000	2.050	1,614,000	3,267,600	2.0245	1.812	1.812	1.835	1.790	1.835	1,803,413	1.8119	0.00%
1997-05-12	0	2.025	2.025	2.050	2.000	2.050	1,246,000	2,521,500	2.0237	1.812	1.812	1.835	1.790	1.835	1,392,226	1.8111	1.25%
1997-05-09	0	2.000	2.000	2.025	2.000	2.050	1,320,000	2,642,500	2.0019	1.790	1.790	1.812	1.790	1.835	1,474,911	1.7916	0.00%
1997-05-08	0	2.000	2.000	2.025	1.960	2.000	674,000	1,342,460	1.9918	1.790	1.790	1.812	1.754	1.790	753,098	1.7826	1.01%
1997-05-07	0	1.980	1.970	1.980	1.970	2.000	1,148,000	2,277,340	1.9837	1.772	1.763	1.772	1.763	1.790	1,282,725	1.7754	-2.22%
1997-05-06	0	2.025	2.000	2.025	2.000	2.075	1,132,000	2,306,050	2.0371	1.812	1.790	1.812	1.790	1.857	1,264,848	1.8232	-1.22%
1997-05-05	0	2.050	2.050	2.075	2.025	2.100	3,754,000	7,680,650	2.0460	1.835	1.835	1.857	1.812	1.879	4,194,556	1.8311	1.23%
1997-05-02	0	2.025	2.000	2.025	1.980	2.025	3,062,000	6,115,930	1.9974	1.812	1.790	1.812	1.772	1.812	3,421,346	1.7876	2.79%
1997-05-01	0	1.970	1.960	1.970	1.930	1.990	2,674,000	5,237,480	1.9587	1.763	1.754	1.763	1.727	1.781	2,987,811	1.7529	3.14%
1997-04-30	0	1.910	1.900	1.910	1.880	1.910	1,703,000	3,222,930	1.8925	1.709	1.700	1.709	1.683	1.709	1,902,858	1.6937	1.60%
1997-04-29	0	1.880	1.880	1.890	1.870	1.910	756,000	1,427,020	1.8876	1.683	1.683	1.691	1.674	1.709	844,721	1.6893	-1.05%
1997-04-28	0	1.900	1.890	1.900	1.890	1.920	928,000	1,765,100	1.9020	1.700	1.691	1.700	1.691	1.718	1,036,907	1.7023	0.53%
1997-04-25	0	1.890	1.860	1.900	1.890	1.930	1,974,000	3,759,360	1.9044	1.691	1.665	1.700	1.691	1.727	2,205,662	1.7044	0.00%
1997-04-24	0	1.890	1.890	1.900	1.870	1.910	3,462,000	6,555,500	1.8936	1.691	1.691	1.700	1.674	1.709	3,868,288	1.6947	3.28%
1997-04-23	0	1.830	1.830	1.850	1.820	1.850	3,198,000	5,898,320	1.8444	1.638	1.638	1.656	1.629	1.656	3,573,306	1.6507	0.55%
1997-04-22	0	1.820	1.810	1.820	1.820	1.840	8,668,000	15,891,920	1.8334	1.629	1.620	1.629	1.629	1.647	9,685,246	1.6408	0.55%
1997-04-21	0	1.810	1.800	1.830	1.790	1.880	2,263,000	4,151,060	1.8343	1.620	1.611	1.638	1.602	1.683	2,528,578	1.6417	0.00%
1997-04-18	0	1.810	1.810	1.830	1.800	1.860	806,000	1,462,860	1.8150	1.620	1.620	1.638	1.611	1.665	900,589	1.6243	-0.55%
1997-04-17	0	1.820	1.820	1.830	1.810	1.840	1,012,000	1,844,400	1.8225	1.629	1.629	1.638	1.620	1.647	1,130,765	1.6311	1.11%
1997-04-16	0	1.800	1.790	1.800	1.800	1.840	1,372,000	2,491,420	1.8159	1.611	1.602	1.611	1.611	1.647	1,533,013	1.6252	0.00%
1997-04-15	0	1.800	1.790	1.800	1.800	1.810	980,000	1,767,180	1.8032	1.611	1.602	1.611	1.611	1.620	1,095,009	1.6138	-0.55%
1997-04-14	0	1.810	1.800	1.810	1.800	1.820	1,082,000	1,957,120	1.8088	1.620	1.611	1.620	1.611	1.629	1,208,980	1.6188	-1.63%
1997-04-11	0	1.840	1.840	1.850	1.830	1.850	1,402,000	2,563,760	1.8286	1.647	1.647	1.656	1.638	1.656	1,566,534	1.6366	1.10%
1997-04-10	0	1.820	1.810	1.820	1.790	1.840	4,506,000	8,131,580	1.8046	1.629	1.620	1.629	1.602	1.647	5,034,808	1.6151	-1.09%
1997-04-09	0	1.840	1.830	1.840	1.810	1.860	3,952,000	7,255,700	1.8360	1.647	1.638	1.647	1.620	1.665	4,415,793	1.6431	1.66%
1997-04-08	0	1.810	1.800	1.820	1.800	1.860	3,823,642	6,982,823	1.8262	1.620	1.611	1.629	1.611	1.665	4,272,371	1.6344	1.69%
1997-04-07	0	1.780	1.770	1.780	1.750	1.820	6,300,000	11,236,620	1.7836	1.593	1.584	1.593	1.566	1.629	7,039,346	1.5963	-1.66%
1997-04-04	0	1.810	1.810	1.820	1.810	1.870	2,110,000	3,865,020	1.8318	1.620	1.620	1.629	1.620	1.674	2,357,622	1.6394	-3.21%
1997-04-03	0	1.870	1.870	1.880	1.870	1.900	722,000	1,360,040	1.8837	1.674	1.674	1.683	1.674	1.700	806,731	1.6859	-1.06%
1997-04-02	0	1.890	1.880	1.890	1.880	1.910	1,118,000	2,110,820	1.8880	1.691	1.683	1.691	1.683	1.709	1,249,205	1.6897	0.00%
1997-04-01	0	1.890	1.880	1.910	1.880	1.950	1,010,000	1,920,200	1.9012	1.691	1.683	1.709	1.683	1.745	1,128,530	1.7015	-5.03%
1997-03-27	0	1.990	1.980	1.990	1.990	2.025	5,594,000	11,185,420	1.9995	1.781	1.772	1.781	1.781	1.812	6,250,492	1.7895	-2.93%
1997-03-26	0	2.050	2.025	2.050	2.050	2.050	300,000	615,000	2.0500	1.835	1.812	1.835	1.835	1.835	335,207	1.8347	-1.20%
1997-03-25	0	2.075	2.050	2.075	2.075	2.100	80,000	166,750	2.0844	1.857	1.835	1.857	1.857	1.879	89,389	1.8655	0.00%
1997-03-24	0	2.075	2.075	2.100	2.000	2.075	246,000	509,250	2.0701	1.857	1.857	1.879	1.790	1.857	274,870	1.8527	3.75%
1997-03-21	0	2.000	2.000	2.025	2.000	2.025	392,000	791,800	2.0199	1.790	1.790	1.812	1.790	1.812	438,004	1.8077	-2.44%
1997-03-20	0	2.050	2.050	2.075	2.025	2.100	804,000	1,656,350	2.0601	1.835	1.835	1.857	1.812	1.879	898,355	1.8438	-1.20%
1997-03-19	0	2.075	2.050	2.075	2.075	2.150	838,000	1,769,250	2.1113	1.857	1.835	1.857	1.857	1.924	936,345	1.8895	-3.49%
1997-03-18	0	2.150	2.125	2.150	2.100	2.150	458,000	973,050	2.1246	1.924	1.902	1.924	1.879	1.924	511,749	1.9014	3.61%
1997-03-17	0	2.075	2.075	2.125	2.050	2.075	250,000	514,500	2.0580	1.857	1.857	1.902	1.835	1.857	279,339	1.8418	1.22%
1997-03-14	0	2.050	2.025	2.075	2.025	2.075	1,340,000	2,745,000	2.0485	1.835	1.812	1.857	1.812	1.857	1,497,258	1.8334	-2.38%
1997-03-13	0	2.100	2.075	2.100	2.075	2.150	1,170,000	2,467,300	2.1088	1.879	1.857	1.879	1.857	1.924	1,307,307	1.8873	-1.18%
1997-03-12	0	2.125	2.100	2.125	2.125	2.200	554,000	1,190,050	2.1481	1.902	1.879	1.902	1.902	1.969	619,015	1.9225	-3.41%
1997-03-11	0	2.200	2.200	2.250	2.150	2.200	358,000	785,550	2.1943	1.969	1.969	2.014	1.924	1.969	400,014	1.9638	0.00%
1997-03-10	0	2.200	2.200	2.225	2.200	2.225	350,000	775,850	2.2167	1.969	1.969	1.991	1.969	1.991	391,075	1.9839	-1.12%
1997-03-07	0	2.225	2.200	2.225	2.200	2.225	320,000	711,350	2.2230	1.991	1.969	1.991	1.969	1.991	357,554	1.9895	-1.11%
1997-03-06	0	2.250	2.225	2.250	2.225	2.250	470,000	1,053,500	2.2415	2.014	1.991	2.014	1.991	2.014	525,158	2.0061	1.12%
1997-03-05	0	2.225	2.225	2.250	2.200	2.250	468,000	1,041,550	2.2255	1.991	1.991	2.014	1.969	2.014	522,923	1.9918	1.14%
1997-03-04	0	2.200	2.200	2.225	2.200	2.225	336,000	739,950	2.2022	1.969	1.969	1.991	1.969	1.991	375,432	1.9709	0.00%
1997-03-03	0	2.200	2.200	2.225	2.200	2.225	808,000	1,777,850	2.2003	1.969	1.969	1.991	1.969	1.991	902,824	1.9692	-1.12%
1997-02-28	0	2.225	2.200	2.225	2.175	2.250	348,000	760,750	2.1861	1.991	1.969	1.991	1.947	2.014	388,840	1.9565	1.14%
1997-02-27	0	2.200	2.200	2.225	2.200	2.225	1,042,000	2,307,750	2.2147	1.969	1.969	1.991	1.969	1.991	1,164,285	1.9821	-2.22%
1997-02-26	0	2.250	2.250	2.275	2.200	2.250	552,000	1,227,250	2.2233	2.014	2.014	2.036	1.969	2.014	616,781	1.9898	2.27%
1997-02-25	0	2.200	2.175	2.200	2.200	2.225	430,000	947,250	2.2029	1.969	1.947	1.969	1.969	1.991	480,463	1.9715	0.00%
1997-02-24	0	2.200	2.200	2.225	2.175	2.225	370,000	811,900	2.1943	1.969	1.969	1.991	1.947	1.991	413,422	1.9639	2.33%
1997-02-21	0	2.150	2.150	2.175	2.150	2.175	568,000	1,221,650	2.1508	1.924	1.924	1.947	1.924	1.947	634,658	1.9249	-1.15%
1997-02-20	0	2.175	2.150	2.200	2.150	2.175	474,000	1,030,700	2.1745	1.947	1.924	1.969	1.924	1.947	529,627	1.9461	1.16%
1997-02-19	0	2.150	2.150	2.175	2.150	2.150	56,000	120,650	2.1545	1.924	1.924	1.947	1.924	1.924	62,572	1.9282	-1.15%
1997-02-18	0	2.175	2.150	2.200	2.150	2.200	622,000	1,347,050	2.1657	1.947	1.924	1.969	1.924	1.969	694,996	1.9382	0.00%
1997-02-17	0	2.175	2.175	2.200	2.150	2.200	488,000	1,063,300	2.1789	1.947	1.947	1.969	1.924	1.969	545,270	1.9500	0.00%
1997-02-14	0	2.175	2.150	2.175	2.150	2.225	1,366,000	2,981,800	2.1829	1.947	1.924	1.947	1.924	1.991	1,526,309	1.9536	-2.25%
1997-02-13	0	2.225	2.200	2.225	2.225	2.250	228,000	509,900	2.2364	1.991	1.969	1.991	1.991	2.014	254,757	2.0015	-1.11%
1997-02-12	0	2.250	2.200	2.250	2.175	2.250	66,000	147,100	2.2288	2.014	1.969	2.014	1.947	2.014	73,746	1.9947	2.27%
1997-02-11	0	2.200	2.200	2.225	2.200	2.250	830,000	1,847,150	2.2255	1.969	1.969	1.991	1.969	2.014	927,406	1.9917	-2.22%
1997-02-10	0	2.250	2.250	2.275	2.250	2.375	114,000	265,000	2.3246	2.014	2.014	2.036	2.014	2.126	127,379	2.0804	0.00%
1997-02-05	0	2.250	2.225	2.250	2.250	2.250	194,000	436,500	2.2500	2.014	1.991	2.014	2.014	2.014	216,767	2.0137	-1.10%
1997-02-04	0	2.275	2.225	2.275	2.200	2.275	210,000	468,000	2.2286	2.036	1.991	2.036	1.969	2.036	234,645	1.9945	2.25%
1997-02-03	0	2.225	2.225	2.250	2.225	2.275	540,000	1,212,350	2.2451	1.991	1.991	2.014	1.991	2.036	603,372	2.0093	-2.20%
1997-01-31	0	2.275	2.250	2.300	2.275	2.350	3,720,000	8,603,150	2.3127	2.036	2.014	2.058	2.036	2.103	4,156,566	2.0698	-1.09%
1997-01-30	0	2.300	2.275	2.325	2.250	2.300	4,140,000	9,493,800	2.2932	2.058	2.036	2.081	2.014	2.058	4,625,856	2.0523	3.37%
1997-01-29	0	2.225	2.200	2.225	2.200	2.300	108,696,000	228,353,300	2.1008	1.991	1.969	1.991	1.969	2.058	121,452,179	1.8802	-2.20%
1997-01-28	0	2.275	2.275	2.300	2.250	2.300	988,000	2,257,950	2.2854	2.036	2.036	2.058	2.014	2.058	1,103,948	2.0453	0.00%
1997-01-27	0	2.275	2.275	2.300	2.275	2.300	710,000	1,629,350	2.2949	2.036	2.036	2.058	2.036	2.058	793,323	2.0538	-1.09%
1997-01-24	0	2.300	2.275	2.300	2.250	2.300	1,256,000	2,861,200	2.2780	2.058	2.036	2.058	2.014	2.058	1,403,400	2.0388	1.10%
1997-01-23	0	2.275	2.250	2.275	2.250	2.275	444,000	1,005,450	2.2645	2.036	2.014	2.036	2.014	2.036	496,106	2.0267	1.11%
1997-01-22	0	2.250	2.250	2.275	2.225	2.400	1,022,000	2,353,750	2.3031	2.014	2.014	2.036	1.991	2.148	1,141,938	2.0612	2.27%
1997-01-21	0	2.200	2.200	2.225	2.200	2.250	358,000	795,450	2.2219	1.969	1.969	1.991	1.969	2.014	400,014	1.9886	-1.12%
1997-01-20	0	2.225	2.200	2.225	2.225	2.225	530,000	1,179,250	2.2250	1.991	1.969	1.991	1.991	1.991	592,199	1.9913	1.14%
1997-01-17	0	2.200	2.200	2.225	2.175	2.250	516,000	1,139,700	2.2087	1.969	1.969	1.991	1.947	2.014	576,556	1.9767	-2.22%
1997-01-16	0	2.250	2.225	2.250	2.250	2.300	686,000	1,547,000	2.2551	2.014	1.991	2.014	2.014	2.058	766,507	2.0182	-1.10%
1997-01-15	0	2.275	2.250	2.300	2.200	2.300	700,000	1,574,450	2.2492	2.036	2.014	2.058	1.969	2.058	782,150	2.0130	5.81%
1997-01-14	0	2.150	2.125	2.175	2.125	2.200	1,388,000	3,018,200	2.1745	1.924	1.902	1.947	1.902	1.969	1,550,891	1.9461	-2.27%
1997-01-13	0	2.200	2.175	2.225	2.200	2.250	500,000	1,104,100	2.2082	1.969	1.947	1.991	1.969	2.014	558,678	1.9763	0.00%
1997-01-10	0	2.200	2.200	2.250	2.200	2.275	770,000	1,721,700	2.2360	1.969	1.969	2.014	1.969	2.036	860,364	2.0011	-1.12%
1997-01-09	0	2.225	2.225	2.250	2.200	2.300	678,000	1,518,750	2.2400	1.991	1.991	2.014	1.969	2.058	757,568	2.0048	-3.26%
1997-01-08	0	2.300	2.275	2.325	2.300	2.350	1,022,000	2,373,150	2.3221	2.058	2.036	2.081	2.058	2.103	1,141,938	2.0782	-1.08%
1997-01-07	0	2.325	2.325	2.350	2.325	2.425	794,000	1,886,600	2.3761	2.081	2.081	2.103	2.081	2.170	887,181	2.1265	-3.13%
1997-01-06	0	2.400	2.375	2.400	2.375	2.450	2,128,000	5,146,500	2.4185	2.148	2.126	2.148	2.126	2.193	2,377,735	2.1645	1.05%
1997-01-03	0	2.375	2.350	2.375	2.350	2.475	2,900,000	7,028,800	2.4237	2.126	2.103	2.126	2.103	2.215	3,240,334	2.1692	0.00%
1997-01-02	0	2.375	2.375	2.400	2.250	2.425	4,230,000	9,859,050	2.3307	2.126	2.126	2.148	2.014	2.170	4,726,418	2.0859	4.40%
1996-12-31	0	2.275	2.225	2.300	2.200	2.300	1,558,000	3,494,350	2.2428	2.036	1.991	2.058	1.969	2.058	1,740,841	2.0073	4.60%
1996-12-30	0	2.175	2.150	2.200	2.175	2.200	710,000	1,545,500	2.1768	1.947	1.924	1.969	1.947	1.969	793,323	1.9481	1.16%
1996-12-27	0	2.150	2.125	2.150	2.125	2.175	622,000	1,337,750	2.1507	1.924	1.902	1.924	1.902	1.947	694,996	1.9248	2.38%
1996-12-24	0	2.100	2.100	2.150	2.100	2.125	866,000	1,836,200	2.1203	1.879	1.879	1.924	1.879	1.902	967,631	1.8976	-1.18%
1996-12-23	0	2.125	2.100	2.125	2.100	2.125	714,000	1,504,650	2.1074	1.902	1.879	1.902	1.879	1.902	797,793	1.8860	-1.16%
1996-12-20	0	2.150	2.125	2.150	2.075	2.150	1,336,000	2,843,600	2.1284	1.924	1.902	1.924	1.857	1.924	1,492,788	1.9049	4.88%
1996-12-19	0	2.050	2.025	2.075	2.050	2.075	204,000	420,300	2.0603	1.835	1.812	1.857	1.835	1.857	227,941	1.8439	-1.20%
1996-12-18	0	2.075	2.075	2.100	2.050	2.100	126,000	262,250	2.0813	1.857	1.857	1.879	1.835	1.879	140,787	1.8627	0.00%
1996-12-17	0	2.075	2.050	2.075	2.050	2.075	300,000	618,450	2.0615	1.857	1.835	1.857	1.835	1.857	335,207	1.8450	-1.19%
1996-12-16	0	2.100	2.100	2.125	2.100	2.125	376,000	798,150	2.1227	1.879	1.879	1.902	1.879	1.902	420,126	1.8998	-1.18%
1996-12-13	0	2.125	2.100	2.150	2.100	2.125	466,000	988,100	2.1204	1.902	1.879	1.924	1.879	1.902	520,688	1.8977	-1.16%
1996-12-12	0	2.150	2.150	2.175	2.150	2.225	740,000	1,604,750	2.1686	1.924	1.924	1.947	1.924	1.991	826,844	1.9408	-1.15%
1996-12-11	0	2.175	2.125	2.175	2.125	2.225	2,880,000	6,281,550	2.1811	1.947	1.902	1.947	1.902	1.991	3,217,987	1.9520	1.16%
1996-12-10	0	2.150	2.125	2.150	2.100	2.175	734,000	1,571,850	2.1415	1.924	1.902	1.924	1.879	1.947	820,140	1.9166	3.61%
1996-12-09	0	2.075	2.075	2.100	2.025	2.100	506,000	1,045,400	2.0660	1.857	1.857	1.879	1.812	1.879	565,382	1.8490	1.22%
1996-12-06	0	2.050	2.000	2.050	1.960	2.150	1,226,000	2,519,850	2.0553	1.835	1.790	1.835	1.754	1.924	1,369,879	1.8395	-5.75%
1996-12-05	0	2.175	2.150	2.200	2.175	2.200	804,000	1,752,400	2.1796	1.947	1.924	1.969	1.947	1.969	898,355	1.9507	-1.14%
1996-12-04	0	2.200	2.175	2.200	2.175	2.225	1,120,000	2,445,000	2.1830	1.969	1.947	1.969	1.947	1.991	1,251,439	1.9538	-1.12%
1996-12-03	0	2.225	2.200	2.225	2.175	2.225	948,000	2,086,250	2.2007	1.991	1.969	1.991	1.947	1.991	1,059,254	1.9695	-1.11%
1996-12-02	0	2.250	2.225	2.250	2.200	2.275	1,650,000	3,706,800	2.2465	2.014	1.991	2.014	1.969	2.036	1,843,638	2.0106	2.27%
1996-11-29	0	2.200	2.175	2.200	2.175	2.250	2,530,000	5,583,900	2.2071	1.969	1.947	1.969	1.947	2.014	2,826,912	1.9753	1.15%
1996-11-28	0	2.175	2.150	2.200	2.175	2.300	1,134,000	2,531,550	2.2324	1.947	1.924	1.969	1.947	2.058	1,267,082	1.9979	-5.43%
1996-11-27	0	2.300	2.250	2.300	2.250	2.300	2,046,000	4,659,350	2.2773	2.058	2.014	2.058	2.014	2.058	2,286,111	2.0381	0.00%
1996-11-26	0	2.300	2.250	2.300	2.250	2.325	2,330,000	5,310,850	2.2793	2.058	2.014	2.058	2.014	2.081	2,603,441	2.0399	1.10%
1996-11-25	0	2.275	2.250	2.300	2.225	2.350	2,000,000	4,554,100	2.2771	2.036	2.014	2.058	1.991	2.103	2,234,713	2.0379	0.00%
1996-11-22	0	2.275	2.225	2.275	2.200	2.275	2,606,000	5,861,150	2.2491	2.036	1.991	2.036	1.969	2.036	2,911,831	2.0129	1.11%
1996-11-21	0	2.250	2.250	2.275	2.200	2.325	2,532,000	5,700,400	2.2513	2.014	2.014	2.036	1.969	2.081	2,829,147	2.0149	-1.10%
1996-11-20	0	2.275	2.250	2.300	2.175	2.300	5,666,000	12,765,350	2.2530	2.036	2.014	2.058	1.947	2.058	6,330,942	2.0163	3.41%
1996-11-19	0	2.200	2.150	2.200	2.150	2.250	6,632,000	14,463,800	2.1809	1.969	1.924	1.969	1.924	2.014	7,410,308	1.9518	1.15%
1996-11-18	0	2.175	2.175	2.200	2.050	2.175	5,348,000	11,314,100	2.1156	1.947	1.947	1.969	1.835	1.947	5,975,622	1.8934	8.75%
1996-11-15	0	2.000	2.000	2.025	2.000	2.050	2,148,000	4,312,000	2.0074	1.790	1.790	1.812	1.790	1.835	2,400,082	1.7966	0.00%
1996-11-14	0	2.000	2.000	2.025	1.940	2.000	1,816,000	3,620,620	1.9937	1.790	1.790	1.812	1.736	1.790	2,029,119	1.7843	3.09%
1996-11-13	0	1.940	-	1.950	1.940	1.980	712,000	1,393,700	1.9574	1.736	-	1.745	1.736	1.772	795,558	1.7519	-2.02%
1996-11-12	0	1.980	1.960	1.980	1.980	1.990	346,000	685,580	1.9814	1.772	1.754	1.772	1.772	1.781	386,605	1.7733	-0.50%
1996-11-11	0	1.990	1.990	2.000	1.940	1.990	416,000	821,480	1.9747	1.781	1.781	1.790	1.736	1.781	464,820	1.7673	2.05%
1996-11-08	0	1.950	1.940	1.960	1.940	2.000	838,000	1,644,920	1.9629	1.745	1.736	1.754	1.736	1.790	936,345	1.7567	-1.52%
1996-11-07	0	1.980	1.980	1.990	1.960	2.075	1,798,000	3,626,990	2.0172	1.772	1.772	1.781	1.754	1.857	2,009,007	1.8054	-1.00%
1996-11-06	0	2.000	2.000	2.025	1.960	2.025	1,618,000	3,223,450	1.9922	1.790	1.790	1.812	1.754	1.812	1,807,883	1.7830	2.56%
1996-11-05	0	1.950	1.950	1.960	1.950	1.980	1,192,000	2,346,060	1.9682	1.745	1.745	1.754	1.745	1.772	1,331,889	1.7615	-1.02%
1996-11-04	0	1.970	1.970	1.980	1.950	1.970	1,092,000	2,136,720	1.9567	1.763	1.763	1.772	1.745	1.763	1,220,153	1.7512	0.00%
1996-11-01	0	1.970	1.960	1.970	1.920	1.990	1,140,000	2,227,260	1.9537	1.763	1.754	1.763	1.718	1.781	1,273,786	1.7485	2.60%
1996-10-31	0	1.920	1.910	1.920	1.910	1.950	1,524,000	2,941,100	1.9299	1.718	1.709	1.718	1.709	1.745	1,702,851	1.7272	-0.52%
1996-10-30	0	1.930	1.910	1.930	1.900	1.930	790,000	1,517,140	1.9204	1.727	1.709	1.727	1.700	1.727	882,712	1.7187	1.58%
1996-10-29	0	1.900	1.900	1.910	1.890	1.910	706,000	1,341,240	1.8998	1.700	1.700	1.709	1.691	1.709	788,854	1.7002	-0.52%
1996-10-28	0	1.910	1.900	1.920	1.910	1.920	690,000	1,320,800	1.9142	1.709	1.700	1.718	1.709	1.718	770,976	1.7132	-0.52%
1996-10-25	0	1.920	1.920	1.930	1.910	1.930	839,000	1,607,190	1.9156	1.718	1.718	1.727	1.709	1.727	937,462	1.7144	-0.52%
1996-10-24	0	1.930	1.920	1.950	1.920	1.940	1,396,000	2,690,940	1.9276	1.727	1.718	1.745	1.718	1.736	1,559,830	1.7251	-0.52%
1996-10-23	0	1.940	1.940	1.950	1.930	1.950	623,000	1,203,220	1.9313	1.736	1.736	1.745	1.727	1.745	696,113	1.7285	0.00%
1996-10-22	0	1.940	1.940	1.950	1.930	1.950	1,596,000	3,088,980	1.9355	1.736	1.736	1.745	1.727	1.745	1,783,301	1.7322	0.00%
1996-10-18	0	1.940	1.940	1.950	1.940	1.970	776,000	1,514,060	1.9511	1.736	1.736	1.745	1.736	1.763	867,069	1.7462	-0.51%
1996-10-17	0	1.950	1.950	1.960	1.940	1.960	572,000	1,116,100	1.9512	1.745	1.745	1.754	1.736	1.754	639,128	1.7463	-0.51%
1996-10-16	0	2.000	2.000	2.025	1.990	2.050	3,298,000	6,660,420	2.0195	1.754	1.754	1.776	1.745	1.798	3,760,247	1.7713	-1.23%
1996-10-15	0	2.025	2.025	2.050	2.025	2.075	2,056,000	4,179,100	2.0326	1.776	1.776	1.798	1.776	1.820	2,344,168	1.7828	-1.22%
1996-10-14	0	2.050	2.025	2.050	2.025	2.075	7,676,000	15,612,650	2.0340	1.798	1.776	1.798	1.776	1.820	8,751,866	1.7839	2.50%
1996-10-11	0	2.000	2.000	2.025	1.980	2.025	3,867,200	7,714,288	1.9948	1.754	1.754	1.776	1.737	1.776	4,409,225	1.7496	0.50%
1996-10-10	0	1.990	1.990	2.000	1.930	2.050	9,646,000	19,238,340	1.9944	1.745	1.745	1.754	1.693	1.798	10,997,980	1.7493	4.19%
1996-10-09	0	1.910	1.910	1.930	1.910	1.930	1,786,000	3,419,080	1.9144	1.675	1.675	1.693	1.675	1.693	2,036,325	1.6790	0.00%
1996-10-08	0	1.910	1.900	1.920	1.900	1.920	1,798,000	3,430,080	1.9077	1.675	1.666	1.684	1.666	1.684	2,050,007	1.6732	1.06%
1996-10-07	0	1.890	1.890	1.900	1.880	1.900	1,336,000	2,529,100	1.8930	1.658	1.658	1.666	1.649	1.666	1,523,253	1.6603	1.07%
1996-10-04	0	1.870	1.860	1.880	1.870	1.920	2,348,000	4,449,880	1.8952	1.640	1.631	1.649	1.640	1.684	2,677,095	1.6622	-2.09%
1996-10-03	0	1.910	1.900	1.920	1.840	1.910	1,510,000	2,834,260	1.8770	1.675	1.666	1.684	1.614	1.675	1,721,641	1.6463	4.37%
1996-10-02	0	1.830	1.830	1.850	1.810	1.840	908,000	1,655,940	1.8237	1.605	1.605	1.623	1.587	1.614	1,035,265	1.5995	0.00%
1996-10-01	0	1.830	1.820	1.830	1.820	1.850	1,600,000	2,936,300	1.8352	1.605	1.596	1.605	1.596	1.623	1,824,255	1.6096	0.55%
1996-09-30	0	1.820	1.820	1.830	1.820	1.820	186,000	338,520	1.8200	1.596	1.596	1.605	1.596	1.596	212,070	1.5963	0.00%
1996-09-27	0	1.820	1.810	1.820	1.810	1.820	336,000	611,320	1.8194	1.596	1.587	1.596	1.587	1.596	383,094	1.5957	1.11%
1996-09-26	0	1.800	1.810	1.820	1.800	1.830	1,128,000	2,048,440	1.8160	1.579	1.587	1.596	1.579	1.605	1,286,100	1.5928	-0.55%
1996-09-25	0	1.810	1.810	1.820	1.810	1.840	1,508,000	2,749,560	1.8233	1.587	1.587	1.596	1.587	1.614	1,719,361	1.5992	0.56%
1996-09-24	0	1.800	1.800	1.820	1.800	1.880	4,404,000	8,140,660	1.8485	1.579	1.579	1.596	1.579	1.649	5,021,263	1.6212	-1.10%
1996-09-23	0	1.820	1.810	1.820	1.810	1.830	1,040,000	1,900,260	1.8272	1.596	1.587	1.596	1.587	1.605	1,185,766	1.6026	-1.09%
1996-09-20	0	1.840	1.830	1.840	1.840	1.850	1,180,000	2,175,320	1.8435	1.614	1.605	1.614	1.614	1.623	1,345,388	1.6169	0.55%
1996-09-19	0	1.830	1.820	1.830	1.830	1.870	970,000	1,796,040	1.8516	1.605	1.596	1.605	1.605	1.640	1,105,955	1.6240	-2.14%
1996-09-18	0	1.870	1.860	1.870	1.870	1.890	640,000	1,202,500	1.8789	1.640	1.631	1.640	1.640	1.658	729,702	1.6479	-1.06%
1996-09-17	0	1.890	1.880	1.890	1.880	1.900	1,126,000	2,129,200	1.8909	1.658	1.649	1.658	1.649	1.666	1,283,820	1.6585	-0.53%
1996-09-16	0	1.900	1.900	1.910	1.870	1.900	296,000	558,260	1.8860	1.666	1.666	1.675	1.640	1.666	337,487	1.6542	2.15%
1996-09-13	0	1.860	1.850	1.870	1.860	1.870	378,000	703,460	1.8610	1.631	1.623	1.640	1.631	1.640	430,980	1.6322	0.00%
1996-09-12	0	1.860	1.850	1.860	1.860	1.870	322,000	600,040	1.8635	1.631	1.623	1.631	1.631	1.640	367,131	1.6344	-0.53%
1996-09-11	0	1.870	1.860	1.870	1.860	1.880	646,000	1,207,480	1.8692	1.640	1.631	1.640	1.631	1.649	736,543	1.6394	-0.53%
1996-09-10	0	1.880	1.860	1.890	1.880	1.880	30,000	56,400	1.8800	1.649	1.631	1.658	1.649	1.649	34,205	1.6489	-0.53%
1996-09-09	0	1.890	1.850	1.890	1.850	1.890	262,000	490,300	1.8714	1.658	1.623	1.658	1.623	1.658	298,722	1.6413	2.16%
1996-09-06	0	1.850	1.850	1.880	1.850	1.850	110,000	203,500	1.8500	1.623	1.623	1.649	1.623	1.623	125,418	1.6226	0.00%
1996-09-05	0	1.850	1.850	1.870	1.840	1.870	540,000	1,002,820	1.8571	1.623	1.623	1.640	1.614	1.640	615,686	1.6288	-1.60%
1996-09-04	0	1.880	1.870	1.890	1.870	1.880	124,000	232,340	1.8737	1.649	1.640	1.658	1.640	1.649	141,380	1.6434	1.08%
1996-09-03	0	1.860	1.860	1.870	1.850	1.880	838,000	1,567,360	1.8704	1.631	1.631	1.640	1.623	1.649	955,454	1.6404	-1.06%
1996-09-02	0	1.880	1.880	1.890	1.880	1.890	64,000	120,620	1.8847	1.649	1.649	1.658	1.649	1.658	72,970	1.6530	-0.53%
1996-08-30	0	1.890	1.880	1.900	1.880	1.900	730,000	1,376,900	1.8862	1.658	1.649	1.666	1.649	1.666	832,317	1.6543	-0.53%
1996-08-29	0	1.900	1.900	1.920	1.900	1.920	210,000	400,680	1.9080	1.666	1.666	1.684	1.666	1.684	239,434	1.6734	0.00%
1996-08-28	0	1.900	1.900	1.910	1.890	1.900	774,000	1,470,460	1.8998	1.666	1.666	1.675	1.658	1.666	882,484	1.6663	0.53%
1996-08-27	0	1.890	1.890	1.900	1.890	1.900	494,000	935,760	1.8943	1.658	1.658	1.666	1.658	1.666	563,239	1.6614	0.00%
1996-08-23	0	1.890	1.890	1.910	1.890	1.910	2,082,000	3,955,840	1.9000	1.658	1.658	1.675	1.658	1.675	2,373,812	1.6665	-0.53%
1996-08-22	0	1.900	1.890	1.900	1.900	1.930	2,272,000	4,327,520	1.9047	1.666	1.658	1.666	1.666	1.693	2,590,443	1.6706	-1.04%
1996-08-21	0	1.920	1.910	1.930	1.910	1.930	530,000	1,016,860	1.9186	1.684	1.675	1.693	1.675	1.693	604,285	1.6828	0.52%
1996-08-20	0	1.910	1.900	1.920	1.910	1.920	646,000	1,234,460	1.9109	1.675	1.666	1.684	1.675	1.684	736,543	1.6760	0.00%
1996-08-19	0	1.910	1.900	1.930	1.890	1.920	2,730,000	5,200,800	1.9051	1.675	1.666	1.693	1.658	1.684	3,112,636	1.6709	-0.52%
1996-08-16	0	1.920	1.910	1.920	1.910	1.930	1,126,000	2,164,420	1.9222	1.684	1.675	1.684	1.675	1.693	1,283,820	1.6859	-0.52%
1996-08-15	0	1.930	1.930	1.950	1.930	1.970	216,000	421,100	1.9495	1.693	1.693	1.710	1.693	1.728	246,274	1.7099	-1.53%
1996-08-14	0	1.960	1.950	1.960	1.940	1.960	192,000	374,700	1.9516	1.719	1.710	1.719	1.702	1.719	218,911	1.7117	0.00%
1996-08-13	0	1.960	1.950	1.960	1.950	1.970	1,019,000	2,000,800	1.9635	1.719	1.710	1.719	1.710	1.728	1,161,823	1.7221	-0.51%
1996-08-12	0	1.970	1.960	1.970	1.930	1.980	2,162,000	4,250,700	1.9661	1.728	1.719	1.728	1.693	1.737	2,465,025	1.7244	2.07%
1996-08-09	0	1.930	1.940	1.990	1.920	1.990	1,152,000	2,225,340	1.9317	1.693	1.702	1.745	1.684	1.745	1,313,464	1.6943	0.52%
1996-08-08	0	1.920	1.910	1.920	1.910	1.920	488,000	936,600	1.9193	1.684	1.675	1.684	1.675	1.684	556,398	1.6833	-0.52%
1996-08-07	0	1.930	1.910	1.940	1.920	1.930	364,000	702,420	1.9297	1.693	1.675	1.702	1.684	1.693	415,018	1.6925	0.00%
1996-08-06	0	1.930	1.920	1.930	1.930	1.940	168,000	324,600	1.9321	1.693	1.684	1.693	1.693	1.702	191,547	1.6946	-0.52%
1996-08-05	0	1.940	1.930	1.940	1.930	1.940	254,000	491,200	1.9339	1.702	1.693	1.702	1.693	1.702	289,601	1.6961	0.00%
1996-08-02	0	1.940	1.930	1.940	1.920	1.940	288,000	557,420	1.9355	1.702	1.693	1.702	1.684	1.702	328,366	1.6976	1.57%
1996-08-01	0	1.910	1.910	1.930	1.910	1.920	94,000	180,340	1.9185	1.675	1.675	1.693	1.675	1.684	107,175	1.6827	-0.52%
1996-07-31	0	1.920	1.910	1.930	1.890	1.930	770,000	1,463,920	1.9012	1.684	1.675	1.693	1.658	1.693	877,923	1.6675	1.05%
1996-07-30	0	1.900	1.900	1.910	1.900	1.930	700,000	1,334,400	1.9063	1.666	1.666	1.675	1.666	1.693	798,112	1.6719	-1.04%
1996-07-29	0	1.920	1.910	1.930	1.910	1.950	364,000	705,320	1.9377	1.684	1.675	1.693	1.675	1.710	415,018	1.6995	0.00%
1996-07-26	0	1.920	1.920	1.930	1.890	1.930	574,000	1,097,520	1.9121	1.684	1.684	1.693	1.658	1.693	654,452	1.6770	0.52%
1996-07-25	0	1.910	1.910	1.930	1.890	1.950	960,000	1,834,960	1.9114	1.675	1.675	1.693	1.658	1.710	1,094,553	1.6764	0.00%
1996-07-24	0	1.910	1.910	1.930	1.900	1.960	736,000	1,416,780	1.9250	1.675	1.675	1.693	1.666	1.719	839,158	1.6883	-1.04%
1996-07-23	0	1.930	1.930	1.960	1.900	1.970	520,000	1,008,200	1.9388	1.693	1.693	1.719	1.666	1.728	592,883	1.7005	0.52%
1996-07-22	0	1.920	1.920	1.940	1.920	1.960	762,000	1,471,940	1.9317	1.684	1.684	1.702	1.684	1.719	868,802	1.6942	-2.04%
1996-07-19	0	1.960	1.960	1.970	1.960	1.980	852,000	1,673,740	1.9645	1.719	1.719	1.728	1.719	1.737	971,416	1.7230	1.03%
1996-07-18	0	1.940	1.930	1.940	1.940	1.970	532,000	1,037,520	1.9502	1.702	1.693	1.702	1.702	1.728	606,565	1.7105	0.52%
1996-07-17	0	1.930	1.930	1.950	1.930	1.990	1,386,000	2,714,120	1.9582	1.693	1.693	1.710	1.693	1.745	1,580,261	1.7175	-2.03%
1996-07-16	0	1.970	1.960	1.980	1.970	2.050	2,876,000	5,761,630	2.0033	1.728	1.719	1.737	1.728	1.798	3,279,099	1.7571	-3.90%
1996-07-15	0	2.050	2.050	2.075	1.920	2.075	2,372,000	4,785,440	2.0175	1.798	1.798	1.820	1.684	1.820	2,704,459	1.7695	8.47%
1996-07-12	0	1.890	1.890	1.900	1.880	1.890	922,000	1,740,500	1.8877	1.658	1.658	1.666	1.649	1.658	1,051,227	1.6557	0.00%
1996-07-11	0	1.890	1.890	1.900	1.890	1.900	430,000	816,320	1.8984	1.658	1.658	1.666	1.658	1.666	490,269	1.6650	-0.53%
1996-07-10	0	1.900	1.900	1.910	1.870	1.910	340,000	646,300	1.9009	1.666	1.666	1.675	1.640	1.675	387,654	1.6672	0.00%
1996-07-09	0	1.900	1.900	1.910	1.880	1.900	758,000	1,438,520	1.8978	1.666	1.666	1.675	1.649	1.666	864,241	1.6645	1.06%
1996-07-08	0	1.880	1.880	1.890	1.880	1.920	2,996,000	5,693,260	1.9003	1.649	1.649	1.658	1.649	1.684	3,415,918	1.6667	-3.59%
1996-07-05	0	1.950	1.940	1.950	1.940	1.960	798,000	1,556,040	1.9499	1.710	1.702	1.710	1.702	1.719	909,847	1.7102	-0.51%
1996-07-04	0	1.960	1.950	1.970	1.910	1.970	1,011,000	1,962,600	1.9412	1.719	1.710	1.728	1.675	1.728	1,152,701	1.7026	1.03%
1996-07-03	0	1.940	1.940	1.950	1.930	1.940	178,000	344,820	1.9372	1.702	1.702	1.710	1.693	1.702	202,948	1.6991	0.00%
1996-07-02	0	1.940	1.940	1.950	1.940	1.950	530,000	1,030,120	1.9436	1.702	1.702	1.710	1.702	1.710	604,285	1.7047	-1.02%
1996-07-01	0	1.960	1.960	1.970	1.940	1.980	264,000	516,940	1.9581	1.719	1.719	1.728	1.702	1.737	301,002	1.7174	-0.51%
1996-06-28	0	1.970	1.960	1.970	1.930	1.980	1,260,000	2,472,120	1.9620	1.728	1.719	1.728	1.693	1.737	1,436,601	1.7208	2.60%
1996-06-27	0	1.920	1.920	1.930	1.920	1.930	496,000	952,420	1.9202	1.684	1.684	1.693	1.684	1.693	565,519	1.6842	0.00%
1996-06-26	0	1.920	1.920	1.930	1.900	1.920	334,000	637,560	1.9089	1.684	1.684	1.693	1.666	1.684	380,813	1.6742	1.05%
1996-06-25	0	1.900	1.880	1.920	1.900	1.940	510,000	981,800	1.9251	1.666	1.649	1.684	1.666	1.702	581,481	1.6884	-2.06%
1996-06-24	0	1.940	1.930	1.950	1.930	1.940	340,000	656,800	1.9318	1.702	1.693	1.710	1.693	1.702	387,654	1.6943	0.00%
1996-06-21	0	1.940	1.940	1.950	1.940	1.950	642,000	1,245,600	1.9402	1.702	1.702	1.710	1.702	1.710	731,983	1.7017	0.00%
1996-06-19	0	1.940	1.930	1.940	1.940	1.950	278,000	539,420	1.9404	1.702	1.693	1.702	1.702	1.710	316,964	1.7018	-0.51%
1996-06-18	0	1.950	1.940	1.950	1.930	1.960	388,000	752,620	1.9397	1.710	1.702	1.710	1.693	1.719	442,382	1.7013	0.52%
1996-06-14	0	1.940	1.920	1.940	1.910	1.940	974,000	1,876,780	1.9269	1.702	1.684	1.702	1.675	1.702	1,110,516	1.6900	1.04%
1996-06-13	0	1.920	1.890	1.920	1.910	1.930	710,000	1,364,700	1.9221	1.684	1.658	1.684	1.675	1.693	809,513	1.6858	-0.52%
1996-06-12	0	1.930	1.910	1.940	1.920	1.930	760,000	1,461,880	1.9235	1.693	1.675	1.702	1.684	1.693	866,521	1.6871	1.05%
1996-06-11	0	1.910	1.900	1.910	1.900	1.910	850,000	1,619,020	1.9047	1.675	1.666	1.675	1.666	1.675	969,136	1.6706	1.60%
1996-06-10	0	1.880	1.880	1.890	1.880	1.890	380,000	715,300	1.8824	1.649	1.649	1.658	1.649	1.658	433,261	1.6510	-1.05%
1996-06-07	0	1.900	1.900	1.910	1.900	1.910	186,000	354,180	1.9042	1.666	1.666	1.675	1.666	1.675	212,070	1.6701	-2.06%
1996-06-06	0	1.940	1.940	1.950	1.900	1.950	236,000	454,760	1.9269	1.702	1.702	1.710	1.666	1.710	269,078	1.6901	0.78%
1996-06-05	0	2.025	2.025	2.050	2.025	2.075	1,278,000	2,636,250	2.0628	1.688	1.688	1.709	1.688	1.730	1,532,819	1.7199	-2.41%
1996-06-04	0	2.075	2.050	2.075	2.025	2.075	210,000	430,750	2.0512	1.730	1.709	1.730	1.688	1.730	251,872	1.7102	1.22%
1996-06-03	0	2.050	2.050	2.075	2.050	2.100	468,000	967,150	2.0666	1.709	1.709	1.730	1.709	1.751	561,314	1.7230	-2.38%
1996-05-31	0	2.100	2.075	2.100	2.075	2.100	606,000	1,257,950	2.0758	1.751	1.730	1.751	1.730	1.751	726,830	1.7307	1.20%
1996-05-30	0	2.075	2.025	2.075	2.025	2.075	1,410,000	2,889,100	2.0490	1.730	1.688	1.730	1.688	1.730	1,691,138	1.7084	3.75%
1996-05-29	0	2.000	2.000	2.025	2.000	2.025	284,000	568,250	2.0009	1.668	1.668	1.688	1.668	1.688	340,626	1.6683	0.00%
1996-05-28	0	2.000	2.000	2.025	2.000	2.025	120,000	241,250	2.0104	1.668	1.668	1.688	1.668	1.688	143,927	1.6762	0.00%
1996-05-27	0	2.000	2.000	2.025	1.990	2.000	222,000	443,780	1.9990	1.668	1.668	1.688	1.659	1.668	266,264	1.6667	0.00%
1996-05-24	0	2.000	2.000	2.025	2.000	2.000	492,000	984,000	2.0000	1.668	1.668	1.688	1.668	1.668	590,099	1.6675	0.00%
1996-05-23	0	2.000	2.000	2.025	2.000	2.025	560,000	1,126,950	2.0124	1.668	1.668	1.688	1.668	1.688	671,658	1.6779	1.01%
1996-05-22	0	1.980	1.980	1.990	1.980	1.990	796,000	1,579,160	1.9839	1.651	1.651	1.659	1.651	1.659	954,713	1.6541	0.51%
1996-05-21	0	1.970	1.970	1.980	1.960	1.990	1,198,000	2,368,940	1.9774	1.643	1.643	1.651	1.634	1.659	1,436,868	1.6487	0.51%
1996-05-20	0	1.960	1.950	1.960	1.950	1.980	1,334,000	2,619,980	1.9640	1.634	1.626	1.634	1.626	1.651	1,599,985	1.6375	0.51%
1996-05-17	0	1.950	1.950	1.970	1.950	1.970	590,000	1,157,060	1.9611	1.626	1.626	1.643	1.626	1.643	707,639	1.6351	-0.51%
1996-05-16	0	1.960	1.960	1.970	1.960	1.980	234,000	460,300	1.9671	1.634	1.634	1.643	1.634	1.651	280,657	1.6401	0.00%
1996-05-15	0	1.960	1.950	1.970	1.960	1.990	490,000	969,460	1.9785	1.634	1.626	1.643	1.634	1.659	587,700	1.6496	-1.51%
1996-05-14	0	1.990	1.980	2.000	1.980	1.990	156,000	310,280	1.9890	1.659	1.651	1.668	1.651	1.659	187,105	1.6583	0.51%
1996-05-13	0	1.980	1.980	2.000	1.980	2.000	548,000	1,093,640	1.9957	1.651	1.651	1.668	1.651	1.668	657,265	1.6639	0.51%
1996-05-10	0	1.970	1.970	1.990	1.970	1.980	50,000	98,800	1.9760	1.643	1.643	1.659	1.643	1.651	59,969	1.6475	-0.51%
1996-05-09	0	1.980	1.980	1.990	1.980	1.990	462,000	917,080	1.9850	1.651	1.651	1.659	1.651	1.659	554,118	1.6550	-0.50%
1996-05-08	0	1.990	1.990	2.000	1.980	2.000	152,000	302,100	1.9875	1.659	1.659	1.668	1.651	1.668	182,307	1.6571	0.00%
1996-05-07	0	1.990	1.990	2.025	1.990	2.025	120,000	239,150	1.9929	1.659	1.659	1.688	1.659	1.688	143,927	1.6616	0.00%
1996-05-06	0	1.990	1.990	2.025	1.990	2.000	90,000	179,980	1.9998	1.659	1.659	1.688	1.659	1.668	107,945	1.6673	0.51%
1996-05-03	0	1.980	1.980	2.000	1.980	2.000	472,000	936,120	1.9833	1.651	1.651	1.668	1.651	1.668	566,111	1.6536	-1.00%
1996-05-02	0	2.000	2.000	2.025	2.000	2.025	260,000	520,750	2.0029	1.668	1.668	1.688	1.668	1.688	311,841	1.6699	-1.23%
1996-05-01	0	2.025	2.025	2.050	2.000	2.025	192,000	386,050	2.0107	1.688	1.688	1.709	1.668	1.688	230,283	1.6764	0.00%
1996-04-30	0	2.025	1.990	2.025	1.990	2.025	460,000	919,910	1.9998	1.688	1.659	1.688	1.659	1.688	551,719	1.6674	1.25%
1996-04-29	0	2.000	1.980	2.000	1.990	2.050	716,000	1,439,500	2.0105	1.668	1.651	1.668	1.659	1.709	858,762	1.6762	-1.23%
1996-04-26	0	2.025	2.000	2.025	2.000	2.025	306,000	617,300	2.0173	1.688	1.668	1.688	1.668	1.688	367,013	1.6820	1.25%
1996-04-25	0	2.000	1.990	2.000	2.000	2.025	274,000	548,250	2.0009	1.668	1.659	1.668	1.668	1.688	328,633	1.6683	0.00%
1996-04-24	0	2.000	2.000	2.025	2.000	2.000	252,000	504,000	2.0000	1.668	1.668	1.688	1.668	1.668	302,246	1.6675	0.00%
1996-04-23	0	2.000	2.000	2.050	2.000	2.050	200,000	406,300	2.0315	1.668	1.668	1.709	1.668	1.709	239,878	1.6938	-2.44%
1996-04-22	0	2.050	2.050	2.075	2.050	2.050	1,094,000	2,242,700	2.0500	1.709	1.709	1.730	1.709	1.709	1,312,131	1.7092	2.50%
1996-04-19	0	2.000	2.000	2.025	1.990	2.000	146,000	291,960	1.9997	1.668	1.668	1.688	1.659	1.668	175,111	1.6673	0.00%
1996-04-18	0	2.000	2.000	2.025	1.980	2.000	574,000	1,144,900	1.9946	1.668	1.668	1.688	1.651	1.668	688,449	1.6630	0.00%
1996-04-17	0	2.000	1.990	2.025	2.000	2.075	3,714,000	7,524,900	2.0261	1.668	1.659	1.688	1.668	1.730	4,454,530	1.6893	-2.44%
1996-04-16	0	2.050	2.025	2.050	2.050	2.075	1,116,000	2,301,250	2.0621	1.709	1.688	1.709	1.709	1.730	1,338,518	1.7193	1.23%
1996-04-15	0	2.025	2.025	2.050	2.025	2.050	370,000	753,650	2.0369	1.688	1.688	1.709	1.688	1.709	443,774	1.6983	0.00%
1996-04-12	0	2.025	2.025	2.050	2.025	2.025	280,000	567,000	2.0250	1.688	1.688	1.709	1.688	1.688	335,829	1.6884	0.00%
1996-04-11	0	2.025	2.000	2.050	2.000	2.050	474,000	958,750	2.0227	1.688	1.668	1.709	1.668	1.709	568,510	1.6864	-1.22%
1996-04-10	0	2.050	2.025	2.075	2.025	2.050	718,000	1,467,300	2.0436	1.709	1.688	1.730	1.688	1.709	861,161	1.7039	1.23%
1996-04-09	0	2.025	2.025	2.050	1.990	2.050	314,000	634,400	2.0204	1.688	1.688	1.709	1.659	1.709	376,608	1.6845	1.25%
1996-04-03	0	2.000	1.990	2.050	2.000	2.050	840,000	1,691,450	2.0136	1.668	1.659	1.709	1.668	1.709	1,007,487	1.6789	0.50%
1996-04-02	0	1.990	1.980	1.990	1.970	2.000	1,220,000	2,432,820	1.9941	1.659	1.651	1.659	1.643	1.668	1,463,254	1.6626	1.02%
1996-04-01	0	1.970	1.960	1.970	1.960	1.990	580,000	1,143,800	1.9721	1.643	1.634	1.643	1.634	1.659	695,645	1.6442	0.00%
1996-03-29	0	1.970	1.970	1.990	1.970	2.000	1,446,000	2,878,740	1.9908	1.643	1.643	1.659	1.643	1.668	1,734,316	1.6599	-1.50%
1996-03-28	0	2.000	2.000	2.050	2.000	2.050	396,000	801,650	2.0244	1.668	1.668	1.709	1.668	1.709	474,958	1.6878	-2.44%
1996-03-27	0	2.050	2.025	2.050	2.025	2.075	176,000	360,800	2.0500	1.709	1.688	1.709	1.688	1.730	211,092	1.7092	-1.20%
1996-03-26	0	2.075	2.050	2.075	2.025	2.075	738,000	1,512,700	2.0497	1.730	1.709	1.730	1.688	1.730	885,149	1.7090	0.00%
1996-03-25	0	2.075	2.050	2.100	2.075	2.125	664,000	1,388,700	2.0914	1.730	1.709	1.751	1.730	1.772	796,394	1.7437	0.00%
1996-03-22	0	2.075	2.050	2.100	2.025	2.100	860,000	1,770,950	2.0592	1.730	1.709	1.751	1.688	1.751	1,031,474	1.7169	1.22%
1996-03-21	0	2.050	2.050	2.075	2.050	2.075	1,196,000	2,464,550	2.0607	1.709	1.709	1.730	1.709	1.730	1,434,469	1.7181	0.00%
1996-03-20	0	2.050	2.025	2.050	2.000	2.050	974,500	1,982,061	2.0339	1.709	1.688	1.709	1.668	1.709	1,168,804	1.6958	1.23%
1996-03-19	0	2.025	2.000	2.050	1.970	2.025	2,964,000	5,920,260	1.9974	1.688	1.668	1.709	1.643	1.688	3,554,988	1.6653	4.38%
1996-03-18	0	1.940	1.940	1.980	1.940	1.990	1,824,000	3,577,920	1.9616	1.617	1.617	1.651	1.617	1.659	2,187,685	1.6355	-1.02%
1996-03-15	0	1.960	1.950	1.970	1.920	1.980	668,000	1,312,400	1.9647	1.634	1.626	1.643	1.601	1.651	801,192	1.6381	2.62%
1996-03-14	0	1.910	1.900	1.920	1.860	1.910	686,000	1,284,320	1.8722	1.592	1.584	1.601	1.551	1.592	822,781	1.5610	0.53%
1996-03-13	0	1.900	-	1.900	1.900	1.930	914,000	1,748,760	1.9133	1.584	-	1.584	1.584	1.609	1,096,241	1.5952	-2.56%
1996-03-12	0	1.950	1.950	1.960	1.910	1.960	3,110,000	6,035,580	1.9407	1.626	1.626	1.634	1.592	1.634	3,730,099	1.6181	4.84%
1996-03-11	0	1.860	1.860	1.880	1.830	2.000	4,204,000	7,984,200	1.8992	1.551	1.551	1.567	1.526	1.668	5,042,230	1.5835	-13.49%
1996-03-08	0	2.150	2.150	2.175	2.150	2.200	1,436,000	3,126,500	2.1772	1.793	1.793	1.813	1.793	1.834	1,722,322	1.8153	-1.15%
1996-03-07	0	2.175	2.150	2.175	2.150	2.200	1,666,000	3,607,800	2.1655	1.813	1.793	1.813	1.793	1.834	1,998,182	1.8055	-1.14%
1996-03-06	0	2.200	2.175	2.200	2.200	2.300	2,192,000	4,895,950	2.2336	1.834	1.813	1.834	1.834	1.918	2,629,060	1.8622	-4.35%
1996-03-05	0	2.300	2.300	2.325	2.175	2.325	6,262,000	14,116,450	2.2543	1.918	1.918	1.938	1.813	1.938	7,510,572	1.8795	6.98%
1996-03-04	0	2.150	2.150	2.175	2.150	2.200	2,888,000	6,251,350	2.1646	1.793	1.793	1.813	1.793	1.834	3,463,835	1.8047	2.38%
1996-03-01	0	2.100	2.100	2.150	2.100	2.150	828,000	1,756,800	2.1217	1.751	1.751	1.793	1.751	1.793	993,094	1.7690	-1.18%
1996-02-29	0	2.125	2.100	2.125	2.100	2.225	3,908,000	8,414,850	2.1532	1.772	1.751	1.772	1.751	1.855	4,687,211	1.7953	1.19%
1996-02-28	0	2.100	2.100	2.125	2.025	2.125	1,550,000	3,221,700	2.0785	1.751	1.751	1.772	1.688	1.772	1,859,053	1.7330	5.53%
1996-02-27	0	1.990	1.990	2.000	1.990	2.025	1,742,000	3,490,600	2.0038	1.659	1.659	1.668	1.659	1.688	2,089,335	1.6707	-0.50%
1996-02-26	0	2.000	1.990	2.000	1.990	2.075	916,000	1,840,330	2.0091	1.668	1.659	1.668	1.659	1.730	1,098,640	1.6751	-3.61%
1996-02-23	0	2.075	2.050	2.075	2.050	2.100	500,000	1,033,450	2.0669	1.730	1.709	1.730	1.709	1.751	599,694	1.7233	1.22%
1996-02-22	0	2.050	2.025	2.050	2.050	2.100	534,000	1,103,850	2.0671	1.709	1.688	1.709	1.709	1.751	640,474	1.7235	-2.38%
1996-02-16	0	2.100	2.100	2.125	2.100	2.150	1,014,000	2,133,450	2.1040	1.751	1.751	1.772	1.751	1.793	1,216,180	1.7542	-1.18%
1996-02-15	0	2.125	2.100	2.125	2.050	2.150	1,440,000	3,021,600	2.0983	1.772	1.751	1.772	1.709	1.793	1,727,120	1.7495	6.25%
1996-02-14	0	2.000	2.000	2.050	2.000	2.050	460,000	937,850	2.0388	1.668	1.668	1.709	1.668	1.709	551,719	1.6999	1.01%
1996-02-13	0	1.980	1.980	2.025	1.980	2.075	1,348,000	2,728,400	2.0240	1.651	1.651	1.688	1.651	1.730	1,616,776	1.6876	-3.41%
1996-02-12	0	2.050	2.025	2.050	2.050	2.100	1,284,000	2,660,500	2.0720	1.709	1.688	1.709	1.709	1.751	1,540,015	1.7276	0.00%
1996-02-09	0	2.050	2.050	2.100	2.050	2.150	1,933,000	4,058,000	2.0993	1.709	1.709	1.751	1.709	1.793	2,318,418	1.7503	-1.20%
1996-02-08	0	2.075	2.050	2.100	2.050	2.200	2,690,000	5,663,600	2.1054	1.730	1.709	1.751	1.709	1.834	3,226,356	1.7554	-5.68%
1996-02-07	0	2.200	2.175	2.200	2.175	2.275	5,272,000	11,745,900	2.2280	1.834	1.813	1.834	1.813	1.897	6,323,177	1.8576	-1.12%
1996-02-06	0	2.225	2.200	2.225	2.075	2.225	8,248,000	17,631,100	2.1376	1.855	1.834	1.855	1.730	1.855	9,892,558	1.7823	9.88%
1996-02-05	0	2.025	2.000	2.025	1.950	2.075	3,148,000	6,357,400	2.0195	1.688	1.668	1.688	1.626	1.730	3,775,676	1.6838	3.85%
1996-02-02	0	1.950	1.940	1.950	1.930	1.960	1,484,000	2,893,920	1.9501	1.626	1.617	1.626	1.609	1.634	1,779,893	1.6259	1.04%
1996-02-01	0	1.930	1.910	1.920	1.920	1.960	878,000	1,697,600	1.9335	1.609	1.592	1.601	1.601	1.634	1,053,063	1.6121	-1.03%
1996-01-31	0	1.950	1.950	1.970	1.940	2.000	1,016,000	2,013,840	1.9821	1.626	1.626	1.643	1.617	1.668	1,218,579	1.6526	-2.50%
1996-01-30	0	2.000	2.000	2.025	1.990	2.075	2,844,000	5,736,100	2.0169	1.668	1.668	1.688	1.659	1.730	3,411,062	1.6816	-3.61%
1996-01-29	0	2.075	2.075	2.100	1.990	2.125	3,728,000	7,627,950	2.0461	1.730	1.730	1.751	1.659	1.772	4,471,321	1.7060	5.87%
1996-01-26	0	1.960	1.950	1.970	1.940	1.970	2,390,000	4,663,620	1.9513	1.634	1.626	1.643	1.617	1.643	2,866,539	1.6269	2.62%
1996-01-25	0	1.910	1.900	1.940	1.900	1.950	2,076,000	3,999,500	1.9265	1.592	1.584	1.617	1.584	1.626	2,489,931	1.6063	1.06%
1996-01-24	0	1.890	1.890	1.900	1.880	1.950	580,000	1,109,900	1.9136	1.576	1.576	1.584	1.567	1.626	695,645	1.5955	-2.07%
1996-01-23	0	1.930	1.920	1.930	1.910	1.950	1,886,000	3,655,520	1.9382	1.609	1.601	1.609	1.592	1.626	2,262,047	1.6160	-1.53%
1996-01-22	0	1.960	1.940	1.960	1.870	1.960	3,124,000	5,999,460	1.9204	1.634	1.617	1.634	1.559	1.634	3,746,890	1.6012	5.38%
1996-01-19	0	1.860	1.850	1.860	1.730	1.880	1,998,000	3,599,300	1.8015	1.551	1.542	1.551	1.442	1.567	2,396,379	1.5020	7.51%
1996-01-18	0	1.730	1.730	1.740	1.720	1.750	224,000	389,880	1.7405	1.442	1.442	1.451	1.434	1.459	268,663	1.4512	-1.14%
1996-01-17	0	1.750	1.740	1.750	1.750	1.780	600,000	1,054,400	1.7573	1.459	1.451	1.459	1.459	1.484	719,633	1.4652	0.00%
1996-01-16	0	1.750	1.750	1.760	1.740	1.760	888,000	1,555,780	1.7520	1.459	1.459	1.467	1.451	1.467	1,065,057	1.4607	-1.69%
1996-01-15	0	1.780	1.760	1.780	1.700	1.780	516,000	901,640	1.7474	1.484	1.467	1.484	1.417	1.484	618,885	1.4569	5.33%
1996-01-12	0	1.690	1.690	1.700	1.690	1.750	878,000	1,504,400	1.7134	1.409	1.409	1.417	1.409	1.459	1,053,063	1.4286	-0.59%
1996-01-11	0	1.700	1.680	1.700	1.680	1.700	400,000	678,400	1.6960	1.417	1.401	1.417	1.401	1.417	479,755	1.4141	-0.58%
1996-01-10	0	1.710	1.700	1.710	1.700	1.710	250,000	425,100	1.7004	1.426	1.417	1.426	1.417	1.426	299,847	1.4177	0.00%
1996-01-09	0	1.710	1.700	1.710	1.700	1.730	848,000	1,452,980	1.7134	1.426	1.417	1.426	1.417	1.442	1,017,082	1.4286	-0.58%
1996-01-08	0	1.720	1.710	1.720	1.710	1.750	810,000	1,397,600	1.7254	1.434	1.426	1.434	1.426	1.459	971,505	1.4386	-2.27%
1996-01-05	0	1.760	1.730	1.760	1.730	1.780	1,156,000	2,030,020	1.7561	1.467	1.442	1.467	1.442	1.484	1,386,493	1.4641	0.57%
1996-01-04	0	1.750	1.750	1.760	1.730	1.750	1,318,000	2,290,860	1.7381	1.459	1.459	1.467	1.442	1.459	1,580,794	1.4492	2.94%
1996-01-03	0	1.700	1.680	1.700	1.580	1.700	1,810,000	2,977,160	1.6448	1.417	1.401	1.417	1.317	1.417	2,170,894	1.3714	4.94%
1996-01-02	0	1.620	1.600	1.620	1.590	1.640	474,000	764,240	1.6123	1.351	1.334	1.351	1.326	1.367	568,510	1.3443	-1.82%
1995-12-29	0	1.650	1.590	1.700	1.550	1.690	378,000	604,640	1.5996	1.376	1.326	1.417	1.292	1.409	453,369	1.3337	8.55%
1995-12-28	0	1.520	1.520	1.550	1.520	1.550	86,000	132,520	1.5409	1.267	1.267	1.292	1.267	1.292	103,147	1.2848	-0.65%
1995-12-27	0	1.530	1.520	1.530	1.530	1.560	170,000	260,900	1.5347	1.276	1.267	1.276	1.276	1.301	203,896	1.2796	-1.29%
1995-12-22	0	1.550	1.540	1.570	1.530	1.550	116,000	178,480	1.5386	1.292	1.284	1.309	1.276	1.292	139,129	1.2828	1.31%
1995-12-21	0	1.530	1.530	1.570	1.530	1.550	246,000	380,080	1.5450	1.276	1.276	1.309	1.276	1.292	295,050	1.2882	-1.29%
1995-12-20	0	1.550	1.520	1.550	1.550	1.550	28,000	43,400	1.5500	1.292	1.267	1.292	1.292	1.292	33,583	1.2923	3.33%
1995-12-19	0	1.500	1.500	1.540	1.500	1.500	20,000	30,000	1.5000	1.251	1.251	1.284	1.251	1.251	23,988	1.2506	-1.32%
1995-12-18	0	1.520	1.480	1.530	1.520	1.550	90,000	137,800	1.5311	1.267	1.234	1.276	1.267	1.292	107,945	1.2766	-2.56%
1995-12-15	0	1.560	1.540	1.560	1.560	1.570	130,000	203,900	1.5685	1.301	1.284	1.301	1.301	1.309	155,921	1.3077	-0.64%
1995-12-14	0	1.570	1.560	1.570	1.560	1.580	460,000	722,300	1.5702	1.309	1.301	1.309	1.301	1.317	551,719	1.3092	1.29%
1995-12-13	0	1.550	1.550	1.560	1.550	1.570	80,000	124,900	1.5613	1.292	1.292	1.301	1.292	1.309	95,951	1.3017	-0.64%
1995-12-12	0	1.560	1.560	1.580	1.560	1.580	190,000	298,400	1.5705	1.301	1.301	1.317	1.301	1.317	227,884	1.3094	0.00%
1995-12-11	0	1.560	1.550	1.560	1.560	1.570	80,000	125,000	1.5625	1.301	1.292	1.301	1.301	1.309	95,951	1.3027	-1.89%
1995-12-08	0	1.590	1.580	1.600	1.590	1.590	50,000	79,500	1.5900	1.326	1.317	1.334	1.326	1.326	59,969	1.3257	-0.62%
1995-12-07	0	1.600	1.600	1.610	1.600	1.630	450,000	724,600	1.6102	1.334	1.334	1.342	1.334	1.359	539,725	1.3425	-1.84%
1995-12-06	0	1.630	-	1.640	1.630	1.650	120,000	196,300	1.6358	1.359	-	1.367	1.359	1.376	143,927	1.3639	-1.21%
1995-12-05	0	1.650	1.630	1.670	1.630	1.680	416,000	690,780	1.6605	1.376	1.359	1.392	1.359	1.401	498,946	1.3845	0.00%
1995-12-04	0	1.650	1.640	1.660	1.640	1.660	316,000	522,300	1.6528	1.376	1.367	1.384	1.367	1.384	379,007	1.3781	-0.60%
1995-12-01	0	1.660	1.660	1.680	1.650	1.650	40,000	66,000	1.6500	1.384	1.384	1.401	1.376	1.376	47,976	1.3757	-1.78%
1995-11-30	0	1.690	1.690	1.700	1.640	1.700	84,000	141,660	1.6864	1.409	1.409	1.417	1.367	1.417	100,749	1.4061	3.68%
1995-11-29	0	1.630	1.630	1.650	1.620	1.620	2,000	3,240	1.6200	1.359	1.359	1.376	1.351	1.351	2,399	1.3507	-1.21%
1995-11-28	0	1.650	1.650	1.700	1.650	1.680	76,000	126,200	1.6605	1.376	1.376	1.417	1.376	1.401	91,154	1.3845	-0.60%
1995-11-27	0	1.660	1.630	1.660	1.660	1.660	40,000	66,400	1.6600	1.384	1.359	1.384	1.384	1.384	47,976	1.3840	2.47%
1995-11-24	0	1.620	1.620	1.640	-	-	0	0	-	1.351	1.351	1.367	-	-	0	-	1.25%
1995-11-23	0	1.600	1.600	1.650	1.600	1.600	20,000	32,000	1.6000	1.334	1.334	1.376	1.334	1.334	23,988	1.3340	-1.84%
1995-11-22	0	1.630	1.630	1.650	1.630	1.630	62,000	101,060	1.6300	1.359	1.359	1.376	1.359	1.359	74,362	1.3590	0.00%
1995-11-21	0	1.630	1.630	-	1.610	1.630	22,000	35,660	1.6209	1.359	1.359	-	1.342	1.359	26,387	1.3514	0.00%
1995-11-20	0	1.630	1.580	1.640	1.630	1.630	20,000	32,600	1.6300	1.359	1.317	1.367	1.359	1.359	23,988	1.3590	1.24%
1995-11-17	0	1.610	1.610	1.620	1.590	1.610	376,000	602,200	1.6016	1.342	1.342	1.351	1.326	1.342	450,970	1.3353	-2.42%
1995-11-16	0	1.650	-	1.650	1.650	1.700	176,000	296,900	1.6869	1.376	-	1.376	1.376	1.417	211,092	1.4065	-2.94%
1995-11-15	0	1.700	1.660	1.700	1.660	1.700	70,000	117,400	1.6771	1.417	1.384	1.417	1.384	1.417	83,957	1.3983	3.03%
1995-11-14	0	1.650	1.650	1.670	1.650	1.650	70,000	115,500	1.6500	1.376	1.376	1.392	1.376	1.376	83,957	1.3757	-1.79%
1995-11-13	0	1.680	1.670	1.700	1.680	1.700	58,000	98,200	1.6931	1.401	1.392	1.417	1.401	1.417	69,565	1.4116	0.00%
1995-11-10	0	1.680	1.670	1.690	1.670	1.690	316,000	530,960	1.6803	1.401	1.392	1.409	1.392	1.409	379,007	1.4009	-1.18%
1995-11-09	0	1.700	1.700	1.730	1.700	1.740	230,000	397,000	1.7261	1.417	1.417	1.442	1.417	1.451	275,859	1.4391	-3.41%
1995-11-08	0	1.760	1.730	1.760	1.760	1.770	192,000	338,920	1.7652	1.467	1.442	1.467	1.467	1.476	230,283	1.4718	-1.68%
1995-11-07	0	1.790	1.760	1.800	1.770	1.790	220,000	391,400	1.7791	1.492	1.467	1.501	1.476	1.492	263,866	1.4833	-0.56%
1995-11-06	0	1.800	1.780	1.800	1.790	1.820	150,000	269,780	1.7985	1.501	1.484	1.501	1.492	1.517	179,908	1.4995	0.00%
1995-11-03	0	1.800	1.780	1.800	1.800	1.800	174,000	313,200	1.8000	1.501	1.484	1.501	1.501	1.501	208,694	1.5008	0.00%
1995-11-02	0	1.800	1.780	1.810	1.780	1.800	290,000	519,700	1.7921	1.501	1.484	1.509	1.484	1.501	347,823	1.4942	-0.55%
1995-10-31	0	1.810	1.800	1.820	1.800	1.820	390,000	706,300	1.8110	1.509	1.501	1.517	1.501	1.517	467,762	1.5100	0.00%
1995-10-30	0	1.810	1.810	1.820	1.810	1.810	10,000	18,100	1.8100	1.509	1.509	1.517	1.509	1.509	11,994	1.5091	0.00%
1995-10-27	0	1.810	1.800	1.810	-	-	0	0	-	1.509	1.501	1.509	-	-	0	-	0.00%
1995-10-26	0	1.810	1.800	1.820	1.810	1.820	40,000	72,500	1.8125	1.509	1.501	1.517	1.509	1.517	47,976	1.5112	-0.55%
1995-10-25	0	1.820	1.820	1.850	1.800	1.820	234,000	423,540	1.8100	1.517	1.517	1.542	1.501	1.517	280,657	1.5091	1.11%
1995-10-24	0	1.800	1.800	1.830	1.800	1.810	60,000	108,100	1.8017	1.501	1.501	1.526	1.501	1.509	71,963	1.5022	-0.55%
1995-10-23	0	1.810	1.790	1.820	1.810	1.820	110,000	199,700	1.8155	1.509	1.492	1.517	1.509	1.517	131,933	1.5136	-0.55%
1995-10-20	0	1.820	1.820	1.850	1.820	1.840	300,000	549,100	1.8303	1.517	1.517	1.542	1.517	1.534	359,817	1.5261	-1.62%
1995-10-19	0	1.850	1.810	1.850	1.850	1.860	120,000	222,100	1.8508	1.542	1.509	1.542	1.542	1.551	143,927	1.5431	-1.07%
1995-10-18	0	1.910	1.910	1.920	1.900	1.940	202,000	385,740	1.9096	1.559	1.559	1.567	1.551	1.584	247,459	1.5588	-0.52%
1995-10-17	0	1.920	1.900	1.920	1.900	1.920	352,000	671,740	1.9084	1.567	1.551	1.567	1.551	1.567	431,216	1.5578	0.52%
1995-10-16	0	1.910	1.900	1.920	1.880	1.940	852,000	1,627,940	1.9107	1.559	1.551	1.567	1.535	1.584	1,043,738	1.5597	2.14%
1995-10-13	0	1.870	1.850	1.870	1.850	1.870	260,000	482,900	1.8573	1.526	1.510	1.526	1.510	1.526	318,511	1.5161	1.08%
1995-10-12	0	1.850	1.810	-	1.810	1.850	679,000	1,235,180	1.8191	1.510	1.477	-	1.477	1.510	831,805	1.4849	2.21%
1995-10-11	0	1.810	1.800	1.810	1.810	1.840	886,000	1,612,060	1.8195	1.477	1.469	1.477	1.477	1.502	1,085,389	1.4852	-2.16%
1995-10-10	0	1.850	1.840	1.860	1.850	1.860	134,000	248,000	1.8507	1.510	1.502	1.518	1.510	1.518	164,156	1.5108	0.54%
1995-10-09	0	1.840	1.840	1.860	1.840	1.870	432,000	803,140	1.8591	1.502	1.502	1.518	1.502	1.526	529,219	1.5176	-0.54%
1995-10-06	0	1.850	1.850	1.870	1.840	1.870	200,000	370,540	1.8527	1.510	1.510	1.526	1.502	1.526	245,009	1.5124	0.00%
1995-10-05	0	1.850	1.850	1.880	1.850	1.880	284,000	528,900	1.8623	1.510	1.510	1.535	1.510	1.535	347,913	1.5202	0.00%
1995-10-04	0	1.850	1.850	1.870	1.820	1.870	470,000	869,200	1.8494	1.510	1.510	1.526	1.486	1.526	575,771	1.5096	1.65%
1995-10-03	0	1.820	1.810	1.830	1.810	1.820	110,000	199,800	1.8164	1.486	1.477	1.494	1.477	1.486	134,755	1.4827	0.00%
1995-10-02	0	1.820	1.810	1.820	1.810	1.820	114,000	207,240	1.8179	1.486	1.477	1.486	1.477	1.486	139,655	1.4839	-0.55%
1995-09-29	0	1.830	1.820	1.830	1.800	1.830	314,000	567,200	1.8064	1.494	1.486	1.494	1.469	1.494	384,664	1.4745	0.55%
1995-09-28	0	1.820	1.810	1.840	1.820	1.850	50,000	91,900	1.8380	1.486	1.477	1.502	1.486	1.510	61,252	1.5004	0.00%
1995-09-27	0	1.820	1.830	1.850	1.820	1.850	130,000	239,000	1.8385	1.486	1.494	1.510	1.486	1.510	159,256	1.5007	-0.55%
1995-09-26	0	1.830	1.820	1.850	1.820	1.830	142,000	259,540	1.8277	1.494	1.486	1.510	1.486	1.494	173,956	1.4920	0.55%
1995-09-25	0	1.820	1.820	1.840	1.820	1.830	258,000	469,660	1.8204	1.486	1.486	1.502	1.486	1.494	316,061	1.4860	-1.62%
1995-09-22	0	1.850	1.820	1.850	1.850	1.850	136,000	251,600	1.8500	1.510	1.486	1.510	1.510	1.510	166,606	1.5101	0.00%
1995-09-21	0	1.850	1.830	1.860	1.820	1.880	576,000	1,074,460	1.8654	1.510	1.494	1.518	1.486	1.535	705,625	1.5227	-1.60%
1995-09-20	0	1.880	1.870	1.910	1.880	1.900	252,000	475,900	1.8885	1.535	1.526	1.559	1.535	1.551	308,711	1.5416	0.00%
1995-09-19	0	1.880	1.850	1.880	1.870	1.910	170,000	321,000	1.8882	1.535	1.510	1.535	1.526	1.559	208,257	1.5414	-1.57%
1995-09-18	0	1.910	1.900	1.920	1.900	1.910	442,000	840,840	1.9024	1.559	1.551	1.567	1.551	1.559	541,469	1.5529	1.60%
1995-09-15	0	1.880	1.880	1.900	1.870	1.900	422,000	796,640	1.8878	1.535	1.535	1.551	1.526	1.551	516,969	1.5410	-1.57%
1995-09-14	0	1.910	1.890	1.910	1.890	1.920	370,000	705,500	1.9068	1.559	1.543	1.559	1.543	1.567	453,266	1.5565	0.53%
1995-09-13	0	1.900	1.900	1.910	1.880	1.910	254,000	482,540	1.8998	1.551	1.551	1.559	1.535	1.559	311,161	1.5508	1.06%
1995-09-12	0	1.880	1.880	1.890	1.880	1.880	158,000	297,040	1.8800	1.535	1.535	1.543	1.535	1.535	193,557	1.5346	0.00%
1995-09-11	0	1.880	1.870	1.880	1.880	1.890	292,000	549,400	1.8815	1.535	1.526	1.535	1.535	1.543	357,713	1.5359	2.17%
1995-09-08	0	1.840	1.840	1.860	1.820	1.850	478,600	880,974	1.8407	1.502	1.502	1.518	1.486	1.510	586,306	1.5026	-0.54%
1995-09-07	0	1.850	1.850	1.870	1.850	1.860	186,000	344,400	1.8516	1.510	1.510	1.526	1.510	1.518	227,858	1.5115	0.00%
1995-09-06	0	1.850	1.850	1.860	1.850	1.860	86,000	159,300	1.8523	1.510	1.510	1.518	1.510	1.518	105,354	1.5120	-1.07%
1995-09-05	0	1.870	1.840	1.870	1.800	1.870	612,000	1,130,680	1.8475	1.526	1.502	1.526	1.469	1.526	749,727	1.5081	1.08%
1995-09-04	0	1.850	1.850	1.860	1.850	1.870	260,000	483,700	1.8604	1.510	1.510	1.518	1.510	1.526	318,511	1.5186	-0.54%
1995-09-01	0	1.860	1.840	1.860	1.850	1.870	280,000	520,700	1.8596	1.518	1.502	1.518	1.510	1.526	343,012	1.5180	-1.06%
1995-08-31	0	1.880	1.870	1.890	1.880	1.880	62,000	116,560	1.8800	1.535	1.526	1.543	1.535	1.535	75,953	1.5346	-0.53%
1995-08-30	0	1.890	1.840	1.890	1.880	1.890	348,000	656,720	1.8871	1.543	1.502	1.543	1.535	1.543	426,315	1.5405	0.00%
1995-08-29	0	1.890	1.880	1.890	1.880	1.890	516,000	975,080	1.8897	1.543	1.535	1.543	1.535	1.543	632,123	1.5425	-0.53%
1995-08-25	0	1.900	1.890	1.910	1.900	1.910	310,000	589,760	1.9025	1.551	1.543	1.559	1.551	1.559	379,764	1.5530	0.00%
1995-08-24	0	1.900	1.880	1.900	1.890	1.920	232,000	442,120	1.9057	1.551	1.535	1.551	1.543	1.567	284,210	1.5556	0.00%
1995-08-23	0	1.900	1.890	1.900	1.860	1.900	92,000	173,400	1.8848	1.551	1.543	1.551	1.518	1.551	112,704	1.5385	1.60%
1995-08-22	0	1.870	1.870	1.900	1.870	1.900	110,000	206,300	1.8755	1.526	1.526	1.551	1.526	1.551	134,755	1.5309	1.08%
1995-08-21	0	1.850	1.820	1.860	1.850	1.850	30,000	55,500	1.8500	1.510	1.486	1.518	1.510	1.510	36,751	1.5101	0.00%
1995-08-18	0	1.850	1.830	1.870	1.830	1.850	224,000	412,260	1.8404	1.510	1.494	1.526	1.494	1.510	274,410	1.5024	0.54%
1995-08-17	0	1.840	1.800	1.840	1.820	1.860	416,000	764,340	1.8374	1.502	1.469	1.502	1.486	1.518	509,618	1.4998	-1.08%
1995-08-16	0	1.860	1.860	1.880	1.840	1.870	572,000	1,059,000	1.8514	1.518	1.518	1.535	1.502	1.526	700,725	1.5113	0.54%
1995-08-15	0	1.850	1.840	1.850	1.850	1.870	170,000	316,100	1.8594	1.510	1.502	1.510	1.510	1.526	208,257	1.5178	-0.54%
1995-08-14	0	1.860	1.820	1.860	1.860	1.860	74,000	137,640	1.8600	1.518	1.486	1.518	1.518	1.518	90,653	1.5183	0.00%
1995-08-11	0	1.860	1.860	1.870	1.840	1.880	260,000	486,800	1.8723	1.518	1.518	1.526	1.502	1.535	318,511	1.5284	-3.12%
1995-08-10	0	1.920	1.880	1.940	1.890	1.950	184,000	352,100	1.9136	1.567	1.535	1.584	1.543	1.592	225,408	1.5621	-1.03%
1995-08-09	0	1.940	1.930	1.950	1.880	1.950	510,000	969,900	1.9018	1.584	1.575	1.592	1.535	1.592	624,772	1.5524	1.04%
1995-08-08	0	1.920	1.910	1.930	1.910	1.950	628,000	1,208,220	1.9239	1.567	1.559	1.575	1.559	1.592	769,328	1.5705	-1.54%
1995-08-07	0	1.950	1.950	1.960	1.940	1.960	92,000	179,720	1.9535	1.592	1.592	1.600	1.584	1.600	112,704	1.5946	-0.51%
1995-08-04	0	1.960	1.950	1.970	1.940	1.960	526,000	1,029,360	1.9570	1.600	1.592	1.608	1.584	1.600	644,373	1.5975	-1.51%
1995-08-03	0	1.990	1.980	1.990	1.980	2.025	1,504,000	3,017,350	2.0062	1.624	1.616	1.624	1.616	1.653	1,842,466	1.6377	-1.73%
1995-08-02	0	2.025	2.000	2.025	1.960	2.075	1,138,000	2,255,360	1.9819	1.653	1.633	1.653	1.600	1.694	1,394,100	1.6178	2.27%
1995-08-01	0	1.980	1.960	1.980	1.960	1.980	380,000	748,200	1.9689	1.616	1.600	1.616	1.600	1.616	465,517	1.6072	0.00%
1995-07-31	0	1.980	1.960	1.990	1.950	1.980	644,000	1,263,780	1.9624	1.616	1.600	1.624	1.592	1.616	788,928	1.6019	0.51%
1995-07-28	0	1.970	1.960	1.980	1.920	2.000	1,872,000	3,685,420	1.9687	1.608	1.600	1.616	1.567	1.633	2,293,283	1.6071	1.55%
1995-07-27	0	1.940	1.900	1.920	1.900	1.940	548,000	1,046,860	1.9103	1.584	1.551	1.567	1.551	1.584	671,324	1.5594	2.11%
1995-07-26	0	1.900	1.890	1.900	1.880	1.900	240,000	453,900	1.8913	1.551	1.543	1.551	1.535	1.551	294,011	1.5438	0.53%
1995-07-25	0	1.890	1.880	1.900	1.880	1.890	468,000	884,320	1.8896	1.543	1.535	1.551	1.535	1.543	573,321	1.5425	1.07%
1995-07-24	0	1.870	1.870	1.890	1.870	1.910	216,000	407,480	1.8865	1.526	1.526	1.543	1.526	1.559	264,610	1.5399	-1.58%
1995-07-21	0	1.900	1.900	1.910	1.900	1.940	948,000	1,815,120	1.9147	1.551	1.551	1.559	1.551	1.584	1,161,342	1.5630	0.53%
1995-07-20	0	1.890	1.880	1.910	1.820	1.890	634,000	1,178,040	1.8581	1.543	1.535	1.559	1.486	1.543	776,678	1.5168	1.07%
1995-07-19	0	1.870	1.870	1.890	1.860	1.880	672,000	1,257,240	1.8709	1.526	1.526	1.543	1.518	1.535	823,230	1.5272	-1.58%
1995-07-18	0	1.900	1.900	1.910	1.900	1.950	936,000	1,802,460	1.9257	1.551	1.551	1.559	1.551	1.592	1,146,641	1.5719	-2.56%
1995-07-17	0	1.950	1.940	1.950	1.930	1.970	994,000	1,936,080	1.9478	1.592	1.584	1.592	1.575	1.608	1,217,694	1.5900	-1.02%
1995-07-14	0	1.970	1.960	1.980	1.950	1.970	1,162,000	2,271,960	1.9552	1.608	1.600	1.616	1.592	1.608	1,423,501	1.5960	-0.51%
1995-07-13	0	1.980	1.970	1.980	1.960	2.025	2,516,000	4,991,620	1.9840	1.616	1.608	1.616	1.600	1.653	3,082,211	1.6195	0.00%
1995-07-12	0	1.980	1.980	1.990	1.950	2.025	9,166,000	18,153,620	1.9805	1.616	1.616	1.624	1.592	1.653	11,228,754	1.6167	2.59%
1995-07-11	0	1.930	1.910	1.930	1.790	1.940	8,962,000	16,847,420	1.8799	1.575	1.559	1.575	1.461	1.584	10,978,845	1.5345	7.82%
1995-07-10	0	1.790	1.780	1.790	1.780	1.840	720,000	1,300,960	1.8069	1.461	1.453	1.461	1.453	1.502	882,032	1.4750	-1.65%
1995-07-07	0	1.820	1.810	1.820	1.800	1.850	1,700,000	3,084,920	1.8147	1.486	1.477	1.486	1.469	1.510	2,082,575	1.4813	1.11%
1995-07-06	0	1.800	1.790	1.800	1.770	1.850	4,530,000	8,256,220	1.8226	1.469	1.461	1.469	1.445	1.510	5,549,450	1.4878	1.69%
1995-07-05	0	1.770	1.730	1.770	1.680	1.770	4,032,000	6,868,120	1.7034	1.445	1.412	1.445	1.371	1.445	4,939,378	1.3905	5.99%
1995-07-04	0	1.670	1.670	1.690	1.670	1.680	450,000	752,840	1.6730	1.363	1.363	1.380	1.363	1.371	551,270	1.3656	0.00%
1995-07-03	0	1.670	1.650	1.680	1.640	1.670	212,000	351,940	1.6601	1.363	1.347	1.371	1.339	1.363	259,709	1.3551	-0.60%
1995-06-30	0	1.680	1.650	1.680	1.670	1.680	50,000	83,520	1.6704	1.371	1.347	1.371	1.363	1.371	61,252	1.3635	0.00%
1995-06-29	0	1.680	1.670	1.690	1.680	1.680	210,000	352,800	1.6800	1.371	1.363	1.380	1.371	1.371	257,259	1.3714	0.00%
1995-06-28	0	1.680	1.670	1.690	1.670	1.680	298,000	500,460	1.6794	1.371	1.363	1.380	1.363	1.371	365,063	1.3709	0.60%
1995-06-27	0	1.670	1.670	1.690	1.670	1.670	360,000	601,200	1.6700	1.363	1.363	1.380	1.363	1.363	441,016	1.3632	0.00%
1995-06-26	0	1.670	1.670	1.680	1.670	1.680	214,000	358,340	1.6745	1.363	1.363	1.371	1.363	1.371	262,159	1.3669	-0.60%
1995-06-23	0	1.680	1.660	1.680	1.660	1.680	310,000	516,400	1.6658	1.371	1.355	1.371	1.355	1.371	379,764	1.3598	0.00%
1995-06-22	0	1.680	1.670	1.680	1.660	1.680	254,000	424,040	1.6694	1.371	1.363	1.371	1.355	1.371	311,161	1.3628	0.00%
1995-06-21	0	1.680	1.670	1.680	1.640	1.680	464,000	773,680	1.6674	1.371	1.363	1.371	1.339	1.371	568,420	1.3611	1.82%
1995-06-20	0	1.650	1.650	1.660	1.650	1.660	544,000	899,200	1.6529	1.347	1.347	1.355	1.347	1.355	666,424	1.3493	1.23%
1995-06-16	0	1.630	1.620	1.630	1.600	1.660	1,374,000	2,223,100	1.6180	1.331	1.322	1.331	1.306	1.355	1,683,211	1.3207	-2.40%
1995-06-15	0	1.670	1.660	1.680	1.660	1.690	314,000	525,140	1.6724	1.363	1.355	1.371	1.355	1.380	384,664	1.3652	-0.60%
1995-06-14	0	1.680	1.680	1.690	1.680	1.690	442,000	746,180	1.6882	1.371	1.371	1.380	1.371	1.380	541,469	1.3781	0.60%
1995-06-13	0	1.670	1.670	1.690	1.670	1.700	832,000	1,409,420	1.6940	1.363	1.363	1.380	1.363	1.388	1,019,237	1.3828	-1.76%
1995-06-12	0	1.700	1.700	1.710	1.700	1.730	360,000	616,500	1.7125	1.388	1.388	1.396	1.388	1.412	441,016	1.3979	-1.73%
1995-06-09	0	1.730	1.710	1.740	1.700	1.750	556,000	948,640	1.7062	1.412	1.396	1.420	1.388	1.429	681,125	1.3928	0.00%
1995-06-08	0	1.730	1.730	1.750	1.730	1.760	284,000	495,400	1.7444	1.412	1.412	1.429	1.412	1.437	347,913	1.4239	-3.89%
1995-06-07	0	1.890	1.890	1.900	1.880	1.920	2,808,000	5,317,900	1.8938	1.469	1.469	1.477	1.462	1.493	3,611,920	1.4723	-1.05%
1995-06-06	0	1.910	1.900	1.920	1.870	1.920	2,336,000	4,437,580	1.8996	1.485	1.477	1.493	1.454	1.493	3,004,788	1.4768	1.60%
1995-06-05	0	1.880	1.880	1.890	1.860	1.890	5,180,000	9,713,000	1.8751	1.462	1.462	1.469	1.446	1.469	6,663,015	1.4577	1.62%
1995-06-01	0	1.850	1.840	1.850	1.810	1.850	5,176,000	9,493,020	1.8340	1.438	1.430	1.438	1.407	1.438	6,657,870	1.4258	3.93%
1995-05-31	0	1.780	1.750	-	1.700	1.780	3,264,000	5,675,160	1.7387	1.384	1.360	-	1.322	1.384	4,198,471	1.3517	4.09%
1995-05-30	0	1.710	1.700	1.720	1.710	1.720	508,000	871,080	1.7147	1.329	1.322	1.337	1.329	1.337	653,439	1.3331	-1.72%
1995-05-29	0	1.740	1.720	1.740	1.700	1.750	1,140,000	1,964,680	1.7234	1.353	1.337	1.353	1.322	1.360	1,466,378	1.3398	1.75%
1995-05-26	0	1.710	1.700	1.720	1.660	1.720	1,200,000	2,023,680	1.6864	1.329	1.322	1.337	1.291	1.337	1,543,556	1.3111	3.64%
1995-05-25	0	1.650	1.650	1.660	1.650	1.660	474,000	784,320	1.6547	1.283	1.283	1.291	1.283	1.291	609,704	1.2864	-0.60%
1995-05-24	0	1.660	1.650	1.670	1.630	1.660	632,000	1,039,260	1.6444	1.291	1.283	1.298	1.267	1.291	812,939	1.2784	0.61%
1995-05-23	0	1.650	1.640	1.660	1.640	1.670	440,000	730,100	1.6593	1.283	1.275	1.291	1.275	1.298	565,970	1.2900	1.85%
1995-05-22	0	1.620	1.620	1.670	1.600	1.640	758,000	1,232,580	1.6261	1.259	1.259	1.298	1.244	1.275	975,013	1.2642	-0.61%
1995-05-19	0	1.630	1.630	1.650	1.630	1.650	1,220,000	2,001,880	1.6409	1.267	1.267	1.283	1.267	1.283	1,569,282	1.2757	-2.40%
1995-05-18	0	1.670	1.660	1.670	1.670	1.680	648,000	1,085,820	1.6756	1.298	1.291	1.298	1.298	1.306	833,520	1.3027	-1.18%
1995-05-17	0	1.690	1.680	1.690	1.610	1.690	2,204,000	3,649,340	1.6558	1.314	1.306	1.314	1.252	1.314	2,834,997	1.2872	4.97%
1995-05-16	0	1.610	1.610	1.620	1.600	1.640	602,000	972,200	1.6150	1.252	1.252	1.259	1.244	1.275	774,350	1.2555	0.62%
1995-05-15	0	1.600	1.600	1.610	1.580	1.660	1,742,000	2,793,080	1.6034	1.244	1.244	1.252	1.228	1.291	2,240,728	1.2465	0.00%
1995-05-12	0	1.600	1.600	1.630	1.570	1.630	4,940,000	7,938,700	1.6070	1.244	1.244	1.267	1.221	1.267	6,354,304	1.2493	1.91%
1995-05-11	0	1.570	1.560	1.570	1.560	1.580	2,204,000	3,469,300	1.5741	1.221	1.213	1.221	1.213	1.228	2,834,997	1.2237	0.64%
1995-05-10	0	1.560	1.550	1.560	1.550	1.570	1,134,000	1,769,760	1.5606	1.213	1.205	1.213	1.205	1.221	1,458,660	1.2133	0.65%
1995-05-09	0	1.550	1.540	1.550	1.540	1.570	3,814,000	5,917,140	1.5514	1.205	1.197	1.205	1.197	1.221	4,905,934	1.2061	0.00%
1995-05-08	0	1.550	1.550	1.560	1.550	1.560	234,000	363,020	1.5514	1.205	1.205	1.213	1.205	1.213	300,993	1.2061	-0.64%
1995-05-05	0	1.560	1.550	1.560	1.550	1.560	1,266,000	1,963,000	1.5506	1.213	1.205	1.213	1.205	1.213	1,628,451	1.2054	-0.64%
1995-05-04	0	1.570	1.560	1.570	1.540	1.570	522,000	811,020	1.5537	1.221	1.213	1.221	1.197	1.221	671,447	1.2079	3.29%
1995-05-03	0	1.520	1.520	1.550	1.480	1.520	210,000	317,400	1.5114	1.182	1.182	1.205	1.151	1.182	270,122	1.1750	1.33%
1995-05-02	0	1.500	1.500	1.510	1.500	1.530	80,000	120,300	1.5038	1.166	1.166	1.174	1.166	1.189	102,904	1.1691	0.00%
1995-05-01	0	1.500	1.500	1.510	1.480	1.500	80,000	118,800	1.4850	1.166	1.166	1.174	1.151	1.166	102,904	1.1545	1.35%
1995-04-28	0	1.480	1.480	1.500	1.470	1.500	710,000	1,051,500	1.4810	1.151	1.151	1.166	1.143	1.166	913,270	1.1514	1.37%
1995-04-27	0	1.460	1.460	1.500	1.450	1.450	12,000	17,400	1.4500	1.135	1.135	1.166	1.127	1.127	15,436	1.1273	0.00%
1995-04-26	0	1.460	1.460	1.480	1.440	1.480	246,000	358,560	1.4576	1.135	1.135	1.151	1.119	1.151	316,429	1.1331	-1.35%
1995-04-25	0	1.480	1.440	1.500	1.480	1.540	434,000	654,740	1.5086	1.151	1.119	1.166	1.151	1.197	558,253	1.1728	-2.63%
1995-04-24	0	1.520	1.520	1.530	1.500	1.550	240,000	365,100	1.5213	1.182	1.182	1.189	1.166	1.205	308,711	1.1827	-3.18%
1995-04-21	0	1.570	1.550	1.560	1.560	1.580	1,520,000	2,393,640	1.5748	1.221	1.205	1.213	1.213	1.228	1,955,170	1.2243	1.95%
1995-04-20	0	1.540	1.530	1.570	1.530	1.550	310,000	479,600	1.5471	1.197	1.189	1.221	1.189	1.205	398,752	1.2028	-1.91%
1995-04-19	0	1.570	1.560	1.580	1.560	1.570	560,000	879,000	1.5696	1.221	1.213	1.228	1.213	1.221	720,326	1.2203	-1.26%
1995-04-18	0	1.590	1.580	1.600	1.580	1.610	1,114,000	1,783,960	1.6014	1.236	1.228	1.244	1.228	1.252	1,432,934	1.2450	-0.62%
1995-04-13	0	1.600	1.590	1.600	1.560	1.640	3,444,000	5,521,600	1.6033	1.244	1.236	1.244	1.213	1.275	4,430,005	1.2464	3.23%
1995-04-12	0	1.550	1.550	1.580	1.500	1.560	370,800	569,124	1.5349	1.205	1.205	1.228	1.166	1.213	476,959	1.1932	4.03%
1995-04-11	0	1.490	1.480	1.490	1.480	1.490	104,000	154,360	1.4842	1.158	1.151	1.158	1.151	1.158	133,775	1.1539	1.36%
1995-04-10	0	1.470	1.460	1.480	1.450	1.470	124,000	181,500	1.4637	1.143	1.135	1.151	1.127	1.143	159,501	1.1379	1.38%
1995-04-07	0	1.450	1.450	1.470	1.450	1.460	120,000	174,300	1.4525	1.127	1.127	1.143	1.127	1.135	154,356	1.1292	0.00%
1995-04-06	0	1.450	1.440	1.460	1.450	1.450	20,000	29,000	1.4500	1.127	1.119	1.135	1.127	1.127	25,726	1.1273	-0.68%
1995-04-04	0	1.460	1.450	1.460	1.450	1.460	214,000	311,740	1.4567	1.135	1.127	1.135	1.127	1.135	275,267	1.1325	0.00%
1995-04-03	0	1.460	1.450	1.480	1.440	1.460	226,000	329,300	1.4571	1.135	1.127	1.151	1.119	1.135	290,703	1.1328	-2.67%
1995-03-31	0	1.500	1.500	1.530	1.500	1.550	122,000	186,100	1.5254	1.166	1.166	1.189	1.166	1.205	156,928	1.1859	-5.06%
1995-03-30	0	1.580	-	1.570	1.540	1.610	1,576,000	2,490,020	1.5800	1.228	-	1.221	1.197	1.252	2,027,203	1.2283	-1.86%
1995-03-29	1	1.610	-	-	-	-	0	0	-	1.252	-	-	-	-	0	-	0.00%
1995-03-28	0	1.610	1.610	1.620	1.560	1.640	774,000	1,238,160	1.5997	1.252	1.252	1.259	1.213	1.275	995,593	1.2436	1.90%
1995-03-27	0	1.580	1.580	1.600	1.550	1.600	460,000	722,360	1.5703	1.228	1.228	1.244	1.205	1.244	591,696	1.2208	3.27%
1995-03-24	0	1.530	1.510	1.540	1.500	1.550	1,314,000	2,012,760	1.5318	1.189	1.174	1.197	1.166	1.205	1,690,193	1.1908	2.68%
1995-03-23	0	1.490	1.470	1.500	1.420	1.510	716,000	1,045,120	1.4597	1.158	1.143	1.166	1.104	1.174	920,988	1.1348	2.76%
1995-03-22	0	1.450	1.440	1.450	1.400	1.450	540,000	773,940	1.4332	1.127	1.119	1.127	1.088	1.127	694,600	1.1142	3.57%
1995-03-21	0	1.400	1.380	1.410	1.360	1.420	308,000	427,580	1.3882	1.088	1.073	1.096	1.057	1.104	396,179	1.0793	5.26%
1995-03-20	0	1.330	1.320	-	1.300	1.330	360,000	471,300	1.3092	1.034	1.026	-	1.011	1.034	463,067	1.0178	0.76%
1995-03-17	0	1.320	1.290	1.320	1.330	1.330	20,000	26,600	1.3300	1.026	1.003	1.026	1.034	1.034	25,726	1.0340	0.00%
1995-03-16	0	1.320	1.310	1.330	1.320	1.340	148,000	196,320	1.3265	1.026	1.018	1.034	1.026	1.042	190,372	1.0312	-0.75%
1995-03-15	0	1.330	1.320	1.330	1.310	1.330	298,000	392,980	1.3187	1.034	1.026	1.034	1.018	1.034	383,316	1.0252	3.91%
1995-03-14	0	1.280	1.270	1.290	1.280	1.280	1,056,000	1,351,680	1.2800	0.995	0.987	1.003	0.995	0.995	1,358,329	0.9951	-0.78%
1995-03-13	0	1.290	1.270	1.290	1.260	1.290	1,160,000	1,487,800	1.2826	1.003	0.987	1.003	0.980	1.003	1,492,104	0.9971	2.38%
1995-03-10	0	1.260	1.220	1.280	1.260	1.300	90,000	115,000	1.2778	0.980	0.948	0.995	0.980	1.011	115,767	0.9934	-3.08%
1995-03-09	0	1.300	1.280	1.340	1.300	1.300	210,000	273,000	1.3000	1.011	0.995	1.042	1.011	1.011	270,122	1.0107	0.78%
1995-03-08	0	1.290	1.250	1.290	1.290	1.330	160,000	207,500	1.2969	1.003	0.972	1.003	1.003	1.034	205,807	1.0082	-3.01%
1995-03-07	0	1.330	1.320	1.340	1.330	1.350	190,000	254,400	1.3389	1.034	1.026	1.042	1.034	1.050	244,396	1.0409	-1.48%
1995-03-06	0	1.350	1.340	1.350	1.350	1.360	121,093	164,099	1.3551	1.050	1.042	1.050	1.050	1.057	155,761	1.0535	0.00%
1995-03-03	0	1.350	1.350	-	1.340	1.340	20,000	26,800	1.3400	1.050	1.050	-	1.042	1.042	25,726	1.0418	-1.46%
1995-03-02	0	1.370	1.360	1.370	1.340	1.370	90,000	121,900	1.3544	1.065	1.057	1.065	1.042	1.065	115,767	1.0530	0.74%
1995-03-01	0	1.360	1.360	1.380	1.360	1.390	540,000	742,000	1.3741	1.057	1.057	1.073	1.057	1.081	694,600	1.0682	-1.45%
1995-02-28	0	1.380	1.370	1.400	1.360	1.420	530,000	737,500	1.3915	1.073	1.065	1.088	1.057	1.104	681,737	1.0818	1.47%
1995-02-27	0	1.360	1.340	1.360	1.330	1.360	198,000	265,260	1.3397	1.057	1.042	1.057	1.034	1.057	254,687	1.0415	-1.45%
1995-02-24	0	1.380	1.370	1.380	1.370	1.430	550,000	763,000	1.3873	1.073	1.065	1.073	1.065	1.112	707,463	1.0785	0.73%
1995-02-23	0	1.370	1.370	1.400	1.330	1.370	140,000	189,500	1.3536	1.065	1.065	1.088	1.034	1.065	180,081	1.0523	3.01%
1995-02-22	0	1.330	1.330	1.380	1.330	1.360	90,000	120,900	1.3433	1.034	1.034	1.073	1.034	1.057	115,767	1.0443	-2.21%
1995-02-21	0	1.360	1.360	1.420	1.350	1.350	40,000	54,000	1.3500	1.057	1.057	1.104	1.050	1.050	51,452	1.0495	0.74%
1995-02-20	0	1.350	1.350	1.410	1.340	1.380	30,000	41,000	1.3667	1.050	1.050	1.096	1.042	1.073	38,589	1.0625	-2.17%
1995-02-17	0	1.380	1.370	1.420	1.380	1.400	200,000	277,500	1.3875	1.073	1.065	1.104	1.073	1.088	257,259	1.0787	-1.43%
1995-02-16	0	1.400	1.400	1.420	1.360	1.430	610,000	859,000	1.4082	1.088	1.088	1.104	1.057	1.112	784,641	1.0948	3.70%
1995-02-15	0	1.350	1.350	1.360	1.310	1.340	52,000	69,200	1.3308	1.050	1.050	1.057	1.018	1.042	66,887	1.0346	3.05%
1995-02-14	0	1.310	1.310	1.350	1.300	1.330	454,000	598,720	1.3188	1.018	1.018	1.050	1.011	1.034	583,979	1.0252	-1.50%
1995-02-13	0	1.330	1.310	1.340	1.320	1.330	62,000	82,260	1.3268	1.034	1.018	1.042	1.026	1.034	79,750	1.0315	2.31%
1995-02-10	0	1.300	1.300	1.320	1.300	1.350	402,000	529,000	1.3159	1.011	1.011	1.026	1.011	1.050	517,091	1.0230	3.17%
1995-02-09	0	1.260	1.280	1.320	1.210	1.300	1,194,000	1,470,280	1.2314	0.980	0.995	1.026	0.941	1.011	1,535,838	0.9573	1.61%
1995-02-08	0	1.240	1.190	1.240	1.180	1.250	787,093	959,491	1.2190	0.964	0.925	0.964	0.917	0.972	1,012,435	0.9477	-0.80%
1995-02-07	0	1.250	1.240	1.250	1.240	1.350	1,192,000	1,540,780	1.2926	0.972	0.964	0.972	0.964	1.050	1,533,265	1.0049	-6.02%
1995-02-06	0	1.330	1.310	1.330	1.240	1.340	450,000	589,940	1.3110	1.034	1.018	1.034	0.964	1.042	578,833	1.0192	9.92%
1995-02-03	0	1.210	1.210	1.220	1.210	1.240	120,000	146,500	1.2208	0.941	0.941	0.948	0.941	0.964	154,356	0.9491	0.83%
1995-01-30	0	1.200	1.200	-	1.200	1.200	20,000	24,000	1.2000	0.933	0.933	-	0.933	0.933	25,726	0.9329	2.56%
1995-01-27	0	1.170	1.150	-	1.170	1.170	40,000	46,800	1.1700	0.910	0.894	-	0.910	0.910	51,452	0.9096	1.74%
1995-01-26	0	1.150	1.090	-	1.130	1.150	96,000	109,800	1.1438	0.894	0.847	-	0.878	0.894	123,484	0.8892	3.60%
1995-01-25	0	1.110	1.100	1.150	1.100	1.150	274,000	306,980	1.1204	0.863	0.855	0.894	0.855	0.894	352,445	0.8710	0.91%
1995-01-24	0	1.100	1.080	1.130	1.090	1.120	724,000	796,400	1.1000	0.855	0.840	0.878	0.847	0.871	931,279	0.8552	0.00%
1995-01-23	0	1.100	-	1.100	1.080	1.130	4,600,000	5,073,400	1.1029	0.855	-	0.855	0.840	0.878	5,916,963	0.8574	-5.17%
1995-01-20	0	1.160	1.160	1.200	1.160	1.170	1,380,000	1,603,300	1.1618	0.902	0.902	0.933	0.902	0.910	1,775,089	0.9032	-3.33%
1995-01-19	0	1.200	1.190	1.200	1.200	1.240	1,962,000	2,381,200	1.2137	0.933	0.925	0.933	0.933	0.964	2,523,713	0.9435	-1.64%
1995-01-18	0	1.220	1.200	1.220	1.220	1.260	910,000	1,120,100	1.2309	0.948	0.933	0.948	0.948	0.980	1,170,530	0.9569	-3.17%
1995-01-17	0	1.260	1.250	1.260	1.260	1.270	1,338,000	1,687,760	1.2614	0.980	0.972	0.980	0.980	0.987	1,721,064	0.9806	-0.79%
1995-01-16	0	1.270	1.260	1.270	1.270	1.290	1,120,000	1,427,850	1.2749	0.987	0.980	0.987	0.987	1.003	1,440,652	0.9911	-0.78%
1995-01-13	0	1.280	1.260	-	1.230	1.280	860,000	1,083,600	1.2600	0.995	0.980	-	0.956	0.995	1,106,215	0.9796	0.79%
1995-01-12	0	1.270	1.270	1.290	1.270	1.290	408,000	522,240	1.2800	0.987	0.987	1.003	0.987	1.003	524,809	0.9951	-1.55%
1995-01-11	0	1.290	1.290	1.310	1.290	1.320	402,000	524,940	1.3058	1.003	1.003	1.018	1.003	1.026	517,091	1.0152	-2.27%
1995-01-10	0	1.320	1.300	1.320	1.320	1.320	458,000	604,560	1.3200	1.026	1.011	1.026	1.026	1.026	589,124	1.0262	-0.75%
1995-01-09	0	1.330	1.320	1.340	1.330	1.340	90,000	120,300	1.3367	1.034	1.026	1.042	1.034	1.042	115,767	1.0392	-2.21%
1995-01-06	0	1.360	1.360	1.380	1.360	1.400	6,764,000	9,142,140	1.3516	1.057	1.057	1.073	1.057	1.088	8,700,508	1.0508	-1.45%
1995-01-05	0	1.380	1.380	1.390	1.380	1.390	220,000	304,900	1.3859	1.073	1.073	1.081	1.073	1.081	282,985	1.0774	0.00%
1995-01-04	0	1.380	1.380	1.400	1.380	1.400	60,000	83,800	1.3967	1.073	1.073	1.088	1.073	1.088	77,178	1.0858	-1.43%
1995-01-03	0	1.400	1.380	1.400	1.380	1.400	200,000	277,440	1.3872	1.088	1.073	1.088	1.073	1.088	257,259	1.0784	-0.71%
1994-12-30	0	1.410	1.410	1.450	1.400	1.420	740,000	1,043,700	1.4104	1.096	1.096	1.127	1.088	1.104	951,859	1.0965	0.71%
1994-12-29	0	1.400	1.400	1.420	1.400	1.470	742,000	1,055,120	1.4220	1.088	1.088	1.104	1.088	1.143	954,432	1.1055	-6.67%
1994-12-28	0	1.500	1.480	1.500	1.480	1.510	200,000	300,300	1.5015	1.166	1.151	1.166	1.151	1.174	257,259	1.1673	0.00%
1994-12-23	0	1.500	-	1.500	1.500	1.540	330,000	501,600	1.5200	1.166	-	1.166	1.166	1.197	424,478	1.1817	-5.06%
1994-12-22	0	1.580	1.560	1.580	1.580	1.600	48,000	76,040	1.5842	1.228	1.213	1.228	1.228	1.244	61,742	1.2316	-1.86%
1994-12-21	0	1.610	-	1.610	1.610	1.610	2,000	3,220	1.6100	1.252	-	1.252	1.252	1.252	2,573	1.2517	1.26%
1994-12-20	0	1.590	1.550	1.610	1.590	1.590	140,000	222,600	1.5900	1.236	1.205	1.252	1.236	1.236	180,081	1.2361	0.00%
1994-12-19	0	1.590	1.590	-	1.590	1.590	6,000	9,540	1.5900	1.236	1.236	-	1.236	1.236	7,718	1.2361	-1.85%
1994-12-16	0	1.620	1.620	1.640	1.620	1.620	20,000	32,400	1.6200	1.259	1.259	1.275	1.259	1.259	25,726	1.2594	0.00%
1994-12-15	0	1.620	1.600	1.650	1.600	1.640	222,000	357,240	1.6092	1.259	1.244	1.283	1.244	1.275	285,558	1.2510	1.25%
1994-12-14	0	1.600	-	1.600	1.600	1.600	168,000	268,800	1.6000	1.244	-	1.244	1.244	1.244	216,098	1.2439	1.27%
1994-12-13	0	1.580	1.570	1.600	1.570	1.580	40,000	62,900	1.5725	1.228	1.221	1.244	1.221	1.228	51,452	1.2225	1.28%
1994-12-12	0	1.560	1.560	1.600	1.550	1.570	22,000	34,420	1.5645	1.213	1.213	1.244	1.205	1.221	28,299	1.2163	-1.27%
1994-12-09	0	1.580	1.500	1.600	1.500	1.580	100,000	153,500	1.5350	1.228	1.166	1.244	1.166	1.228	128,630	1.1933	-0.63%
1994-12-08	0	1.590	-	1.600	1.590	1.600	194,000	310,160	1.5988	1.236	-	1.244	1.236	1.244	249,541	1.2429	-1.85%
1994-12-07	0	1.620	1.600	-	1.620	1.650	40,000	65,100	1.6275	1.259	1.244	-	1.259	1.283	51,452	1.2653	-1.82%
1994-12-06	0	1.650	1.650	1.660	1.640	1.660	100,000	165,400	1.6540	1.283	1.283	1.291	1.275	1.291	128,630	1.2859	-0.60%
1994-12-05	0	1.660	1.650	1.660	1.660	1.670	302,000	500,520	1.6574	1.291	1.283	1.291	1.291	1.298	388,461	1.2885	1.84%
1994-12-02	0	1.630	1.600	1.630	1.610	1.630	60,000	97,600	1.6267	1.267	1.244	1.267	1.252	1.267	77,178	1.2646	-2.98%
1994-12-01	0	1.680	1.680	1.710	1.680	1.710	240,000	407,600	1.6983	1.306	1.306	1.329	1.306	1.329	308,711	1.3203	-2.33%
1994-11-30	0	1.720	1.700	1.720	1.680	1.750	176,000	301,780	1.7147	1.337	1.322	1.337	1.306	1.360	226,388	1.3330	-2.82%
1994-11-29	0	1.770	1.770	1.800	1.770	1.770	158,000	279,660	1.7700	1.376	1.376	1.399	1.376	1.376	203,235	1.3760	0.00%
1994-11-28	0	1.770	-	1.770	1.770	1.780	190,000	336,900	1.7732	1.376	-	1.376	1.376	1.384	244,396	1.3785	-2.21%
1994-11-25	0	1.810	1.760	1.810	1.770	1.810	136,000	241,560	1.7762	1.407	1.368	1.407	1.376	1.407	174,936	1.3808	0.00%
1994-11-24	0	1.810	-	1.820	1.810	1.820	374,000	677,480	1.8114	1.407	-	1.415	1.407	1.415	481,075	1.4083	-1.09%
1994-11-23	0	1.830	1.760	1.830	1.720	1.830	274,000	480,700	1.7544	1.423	1.368	1.423	1.337	1.423	352,445	1.3639	-1.61%
1994-11-22	0	1.860	1.860	1.890	1.860	1.950	216,000	408,840	1.8928	1.446	1.446	1.469	1.446	1.516	277,840	1.4715	-5.10%
1994-11-21	0	1.960	1.960	1.970	1.960	1.980	200,000	393,900	1.9695	1.524	1.524	1.532	1.524	1.539	257,259	1.5311	-1.01%
1994-11-18	0	1.980	1.970	2.025	1.960	1.980	130,000	256,000	1.9692	1.539	1.532	1.574	1.524	1.539	167,219	1.5309	-0.50%
1994-11-17	0	1.990	1.990	2.000	1.970	2.000	1,074,000	2,145,400	1.9976	1.547	1.547	1.555	1.532	1.555	1,381,482	1.5530	-0.50%
1994-11-16	0	2.000	1.990	2.025	1.980	2.000	206,000	410,400	1.9922	1.555	1.547	1.574	1.539	1.555	264,977	1.5488	0.00%
1994-11-15	0	2.000	2.000	2.025	1.970	2.025	490,000	974,250	1.9883	1.555	1.555	1.574	1.532	1.574	630,285	1.5457	1.52%
1994-11-14	0	1.970	1.960	1.970	1.960	2.000	852,000	1,678,840	1.9705	1.532	1.524	1.532	1.524	1.555	1,095,924	1.5319	-1.50%
1994-11-11	0	2.000	1.990	2.000	1.980	2.025	2,566,000	5,130,710	1.9995	1.555	1.547	1.555	1.539	1.574	3,300,636	1.5545	-2.44%
1994-11-10	0	2.050	2.050	2.075	2.025	2.050	596,000	1,221,550	2.0496	1.594	1.594	1.613	1.574	1.594	766,633	1.5934	0.00%
1994-11-09	0	2.050	2.025	2.050	2.000	2.125	964,000	2,006,450	2.0814	1.594	1.574	1.594	1.555	1.652	1,239,990	1.6181	-4.65%
1994-11-08	0	2.150	2.125	2.150	2.150	2.200	530,000	1,147,750	2.1656	1.671	1.652	1.671	1.671	1.710	681,737	1.6836	-3.37%
1994-11-07	0	2.225	2.175	2.225	2.225	2.275	200,000	449,600	2.2480	1.730	1.691	1.730	1.730	1.769	257,259	1.7477	-2.20%
1994-11-04	0	2.275	2.175	2.275	2.250	2.275	226,000	511,150	2.2617	1.769	1.691	1.769	1.749	1.769	290,703	1.7583	0.00%
1994-11-03	0	2.275	2.150	2.275	2.250	2.275	208,000	470,600	2.2625	1.769	1.671	1.769	1.749	1.769	267,550	1.7589	1.11%
1994-11-02	0	2.250	2.200	2.250	2.200	2.250	236,000	526,000	2.2288	1.749	1.710	1.749	1.710	1.749	303,566	1.7327	0.00%
1994-11-01	0	2.250	2.175	2.275	2.175	2.300	404,000	900,700	2.2295	1.749	1.691	1.769	1.691	1.788	519,664	1.7332	5.88%
1994-10-31	0	2.125	2.125	2.150	2.125	2.175	612,000	1,311,100	2.1423	1.652	1.652	1.671	1.652	1.691	787,213	1.6655	0.00%
1994-10-28	0	2.125	2.100	2.175	2.125	2.175	414,000	885,200	2.1382	1.652	1.633	1.691	1.652	1.691	532,527	1.6623	0.00%
1994-10-27	0	2.125	2.100	2.175	2.125	2.150	134,000	285,850	2.1332	1.652	1.633	1.691	1.652	1.671	172,364	1.6584	-2.30%
1994-10-26	0	2.175	2.150	2.200	2.175	2.175	40,000	87,000	2.1750	1.691	1.671	1.710	1.691	1.691	51,452	1.6909	-1.14%
1994-10-25	0	2.200	2.125	2.200	2.150	2.200	340,000	743,050	2.1854	1.710	1.652	1.710	1.671	1.710	437,341	1.6990	1.15%
1994-10-24	0	2.175	2.125	2.175	2.150	2.200	342,000	742,350	2.1706	1.691	1.652	1.691	1.671	1.710	439,913	1.6875	1.16%
1994-10-21	0	2.150	2.125	2.150	2.125	2.150	400,000	855,950	2.1399	1.671	1.652	1.671	1.652	1.671	514,519	1.6636	1.18%
1994-10-20	0	2.125	2.100	2.125	2.125	2.150	536,000	1,150,750	2.1469	1.652	1.633	1.652	1.652	1.671	689,455	1.6691	-1.16%
1994-10-19	0	2.150	2.100	2.150	2.100	2.200	708,000	1,535,500	2.1688	1.671	1.633	1.671	1.633	1.710	910,698	1.6861	-3.37%
1994-10-18	0	2.225	2.200	2.225	2.200	2.250	748,000	1,664,200	2.2249	1.730	1.710	1.730	1.710	1.749	962,150	1.7297	-1.11%
1994-10-17	0	2.250	2.225	2.250	2.250	2.250	124,000	279,000	2.2500	1.749	1.730	1.749	1.749	1.749	159,501	1.7492	-2.17%
1994-10-14	0	2.300	2.250	2.300	2.300	2.350	382,000	883,600	2.3131	1.788	1.749	1.788	1.788	1.827	491,365	1.7983	-3.16%
1994-10-12	0	2.375	2.350	-	2.275	2.375	452,000	1,042,800	2.3071	1.846	1.827	-	1.769	1.846	581,406	1.7936	3.94%
1994-10-11	0	2.325	2.300	2.350	2.300	2.325	640,000	1,476,250	2.3066	1.776	1.757	1.796	1.757	1.776	837,641	1.7624	2.20%
1994-10-10	0	2.275	2.275	2.300	2.250	2.275	214,000	484,350	2.2633	1.738	1.738	1.757	1.719	1.738	280,086	1.7293	0.00%
1994-10-07	0	2.275	2.275	2.300	2.200	2.300	230,000	521,750	2.2685	1.738	1.738	1.757	1.681	1.757	301,027	1.7332	-2.15%
1994-10-06	0	2.325	2.325	2.350	2.300	2.325	650,000	1,497,050	2.3032	1.776	1.776	1.796	1.757	1.776	850,729	1.7597	1.09%
1994-10-05	0	2.300	2.300	2.325	2.300	2.325	436,000	1,008,100	2.3122	1.757	1.757	1.776	1.757	1.776	570,643	1.7666	-1.08%
1994-10-04	0	2.325	2.325	2.350	2.300	2.325	410,000	952,750	2.3238	1.776	1.776	1.796	1.757	1.776	536,614	1.7755	0.00%
1994-10-03	0	2.325	2.300	2.325	2.250	2.325	70,000	160,350	2.2907	1.776	1.757	1.776	1.719	1.776	91,617	1.7502	2.88%
1994-09-30	0	2.260	2.250	2.320	2.260	2.340	440,000	1,011,580	2.2990	1.727	1.719	1.773	1.727	1.788	575,878	1.7566	-4.24%
1994-09-29	0	2.360	2.340	2.350	2.340	2.410	582,000	1,383,900	2.3778	1.803	1.788	1.796	1.788	1.841	761,729	1.8168	-1.26%
1994-09-28	0	2.390	2.370	2.400	2.340	2.420	432,000	1,026,360	2.3758	1.826	1.811	1.834	1.788	1.849	565,407	1.8153	-2.85%
1994-09-27	0	2.460	2.370	2.460	2.330	2.460	2,722,000	6,501,800	2.3886	1.880	1.811	1.880	1.780	1.880	3,562,590	1.8250	4.68%
1994-09-26	0	2.350	2.330	2.350	2.290	2.350	1,808,000	4,193,860	2.3196	1.796	1.780	1.796	1.750	1.796	2,366,335	1.7723	2.62%
1994-09-23	0	2.290	2.290	2.300	2.250	2.300	1,682,000	3,842,200	2.2843	1.750	1.750	1.757	1.719	1.757	2,201,424	1.7453	0.44%
1994-09-22	0	2.280	2.280	2.290	2.270	2.300	614,000	1,402,660	2.2845	1.742	1.742	1.750	1.734	1.757	803,612	1.7454	-0.87%
1994-09-20	0	2.300	2.290	2.330	2.280	2.310	678,000	1,556,700	2.2960	1.757	1.750	1.780	1.742	1.765	887,376	1.7543	-1.29%
1994-09-19	0	2.330	2.320	2.340	2.310	2.340	378,000	882,020	2.3334	1.780	1.773	1.788	1.765	1.788	494,732	1.7828	-0.85%
1994-09-16	0	2.350	2.340	2.360	2.310	2.350	1,024,000	2,381,460	2.3256	1.796	1.788	1.803	1.765	1.796	1,340,225	1.7769	2.62%
1994-09-15	0	2.290	2.280	2.300	2.280	2.340	676,000	1,554,860	2.3001	1.750	1.742	1.757	1.742	1.788	884,758	1.7574	0.44%
1994-09-14	0	2.280	2.280	2.310	2.280	2.340	1,198,000	2,770,600	2.3127	1.742	1.742	1.765	1.742	1.788	1,567,959	1.7670	0.44%
1994-09-13	0	2.270	2.260	2.280	2.270	2.350	1,236,000	2,843,740	2.3008	1.734	1.727	1.742	1.734	1.796	1,617,694	1.7579	-3.81%
1994-09-12	0	2.360	2.360	2.380	2.340	2.400	190,000	448,840	2.3623	1.803	1.803	1.818	1.788	1.834	248,675	1.8049	-2.07%
1994-09-09	0	2.410	2.410	2.420	2.380	2.450	5,732,000	13,807,160	2.4088	1.841	1.841	1.849	1.818	1.872	7,502,119	1.8404	4.33%
1994-09-08	0	2.310	2.280	2.330	2.300	2.400	954,000	2,236,940	2.3448	1.765	1.742	1.780	1.757	1.834	1,248,608	1.7915	-2.94%
1994-09-07	0	2.380	2.370	2.390	2.300	2.390	2,192,000	5,163,640	2.3557	1.818	1.811	1.826	1.757	1.826	2,868,919	1.7999	5.31%
1994-09-06	0	2.260	2.250	2.270	2.200	2.270	2,038,000	4,565,540	2.2402	1.727	1.719	1.734	1.681	1.734	2,667,362	1.7116	2.73%
1994-09-05	0	2.200	2.200	2.210	2.200	2.220	1,060,000	2,337,380	2.2051	1.681	1.681	1.689	1.681	1.696	1,387,342	1.6848	0.00%
1994-09-02	0	2.200	2.180	2.200	2.160	2.230	720,000	1,588,120	2.2057	1.681	1.666	1.681	1.650	1.704	942,346	1.6853	0.46%
1994-09-01	0	2.190	2.190	2.200	2.190	2.230	704,000	1,556,620	2.2111	1.673	1.673	1.681	1.673	1.704	921,405	1.6894	-0.45%
1994-08-31	0	2.200	2.190	2.200	2.200	2.260	1,130,000	2,496,300	2.2091	1.681	1.673	1.681	1.681	1.727	1,478,959	1.6879	-0.45%
1994-08-30	0	2.210	2.210	2.240	2.210	2.240	50,000	111,700	2.2340	1.689	1.689	1.711	1.689	1.711	65,441	1.7069	0.45%
1994-08-26	0	2.200	2.200	2.220	2.200	2.210	322,000	710,900	2.2078	1.681	1.681	1.696	1.681	1.689	421,438	1.6868	-0.45%
1994-08-25	0	2.210	2.210	2.220	2.200	2.220	140,000	308,900	2.2064	1.689	1.689	1.696	1.681	1.696	183,234	1.6858	0.45%
1994-08-24	0	2.200	2.200	2.210	2.200	2.210	890,000	1,962,080	2.2046	1.681	1.681	1.689	1.681	1.689	1,164,844	1.6844	0.00%
1994-08-23	0	2.200	2.200	2.240	2.200	2.240	200,000	440,400	2.2020	1.681	1.681	1.711	1.681	1.711	261,763	1.6824	-1.35%
1994-08-22	0	2.230	2.230	2.250	2.200	2.220	82,000	181,640	2.2151	1.704	1.704	1.719	1.681	1.696	107,323	1.6925	-0.89%
1994-08-19	0	2.250	2.230	2.250	2.220	2.250	126,000	281,400	2.2333	1.719	1.704	1.719	1.696	1.719	164,911	1.7064	0.00%
1994-08-18	0	2.250	2.220	2.280	2.240	2.300	852,000	1,917,900	2.2511	1.719	1.696	1.742	1.711	1.757	1,115,109	1.7199	-1.32%
1994-08-17	0	2.280	2.280	2.310	2.280	2.340	590,000	1,362,980	2.3101	1.742	1.742	1.765	1.742	1.788	772,200	1.7651	-0.87%
1994-08-16	0	2.300	2.300	2.350	2.300	2.330	148,000	342,000	2.3108	1.757	1.757	1.796	1.757	1.780	193,704	1.7656	-1.29%
1994-08-15	0	2.330	2.330	2.350	2.320	2.320	20,000	46,400	2.3200	1.780	1.780	1.796	1.773	1.773	26,176	1.7726	-0.43%
1994-08-12	0	2.340	2.330	2.360	2.340	2.380	186,000	439,080	2.3606	1.788	1.780	1.803	1.788	1.818	243,439	1.8037	-1.68%
1994-08-11	0	2.380	2.380	2.400	2.370	2.410	86,000	205,400	2.3884	1.818	1.818	1.834	1.811	1.841	112,558	1.8248	0.85%
1994-08-10	0	2.360	2.360	2.380	2.310	2.360	228,000	530,260	2.3257	1.803	1.803	1.818	1.765	1.803	298,409	1.7770	2.16%
1994-08-09	0	2.310	2.300	2.310	2.300	2.330	460,000	1,063,380	2.3117	1.765	1.757	1.765	1.757	1.780	602,054	1.7663	-1.28%
1994-08-08	0	2.340	2.340	2.350	2.340	2.400	510,000	1,204,500	2.3618	1.788	1.788	1.796	1.788	1.834	667,495	1.8045	-4.88%
1994-08-05	0	2.460	2.460	2.500	2.450	2.470	962,000	2,360,720	2.4540	1.880	1.880	1.910	1.872	1.887	1,259,079	1.8750	-0.40%
1994-08-04	0	2.470	2.450	2.500	2.350	2.470	2,098,000	5,092,740	2.4274	1.887	1.872	1.910	1.796	1.887	2,745,891	1.8547	0.41%
1994-08-03	0	2.460	2.450	2.460	2.300	2.470	5,282,200	12,729,320	2.4099	1.880	1.872	1.880	1.757	1.887	6,913,415	1.8412	9.82%
1994-08-02	0	2.240	2.240	2.250	2.220	2.300	4,006,000	9,048,340	2.2587	1.711	1.711	1.719	1.696	1.757	5,243,107	1.7258	-1.32%
1994-08-01	0	2.270	2.260	2.270	2.200	2.270	960,000	2,160,440	2.2505	1.734	1.727	1.734	1.681	1.734	1,256,461	1.7195	3.18%
1994-07-29	0	2.200	2.150	2.200	2.200	2.210	100,000	220,500	2.2050	1.681	1.643	1.681	1.681	1.689	130,881	1.6847	0.00%
1994-07-28	0	2.200	2.200	2.210	2.180	2.200	396,000	869,300	2.1952	1.681	1.681	1.689	1.666	1.681	518,290	1.6772	0.46%
1994-07-27	0	2.190	2.170	2.190	2.170	2.230	238,000	523,440	2.1993	1.673	1.658	1.673	1.658	1.704	311,498	1.6804	0.46%
1994-07-26	0	2.180	2.160	2.180	2.150	2.190	110,000	238,800	2.1709	1.666	1.650	1.666	1.643	1.673	143,969	1.6587	3.32%
1994-07-25	0	2.110	2.110	2.130	2.100	2.130	2,344,000	4,947,040	2.1105	1.612	1.612	1.627	1.605	1.627	3,067,859	1.6125	0.96%
1994-07-22	0	2.090	2.050	2.130	2.090	2.150	704,000	1,479,560	2.1016	1.597	1.566	1.627	1.597	1.643	921,405	1.6058	-3.24%
1994-07-21	0	2.160	2.150	2.200	2.150	2.160	100,000	215,600	2.1560	1.650	1.643	1.681	1.643	1.650	130,881	1.6473	-0.92%
1994-07-20	0	2.180	2.170	2.180	2.150	2.230	318,000	697,280	2.1927	1.666	1.658	1.666	1.643	1.704	416,203	1.6753	1.40%
1994-07-19	0	2.150	2.150	-	2.130	2.150	864,000	1,843,560	2.1338	1.643	1.643	-	1.627	1.643	1,130,815	1.6303	-0.92%
1994-07-18	0	2.170	2.200	-	2.130	2.300	2,042,000	4,399,780	2.1546	1.658	1.681	-	1.627	1.757	2,672,597	1.6463	-5.65%
1994-07-15	0	2.300	2.270	2.300	2.300	2.300	20,000	46,000	2.3000	1.757	1.734	1.757	1.757	1.757	26,176	1.7573	0.00%
1994-07-14	0	2.300	2.260	2.300	2.300	2.340	128,000	294,560	2.3013	1.757	1.727	1.757	1.757	1.788	167,528	1.7583	-1.71%
1994-07-13	0	2.340	2.340	2.350	2.320	2.350	2,212,000	5,160,000	2.3327	1.788	1.788	1.796	1.773	1.796	2,895,096	1.7823	0.43%
1994-07-12	0	2.330	-	2.350	2.330	2.330	50,000	116,500	2.3300	1.780	-	1.796	1.780	1.780	65,441	1.7802	-0.85%
1994-07-11	0	2.350	2.310	2.350	2.340	2.350	204,000	479,300	2.3495	1.796	1.765	1.796	1.788	1.796	266,998	1.7951	0.00%
1994-07-08	0	2.350	2.350	2.360	2.350	2.350	502,000	1,179,700	2.3500	1.796	1.796	1.803	1.796	1.796	657,024	1.7955	0.00%
1994-07-07	0	2.350	2.350	2.370	2.330	2.350	518,000	1,210,120	2.3361	1.796	1.796	1.811	1.780	1.796	677,965	1.7849	0.00%
1994-07-06	0	2.350	2.350	-	2.330	2.350	490,000	1,148,780	2.3444	1.796	1.796	-	1.780	1.796	641,319	1.7913	0.00%
1994-07-05	0	2.350	2.350	2.360	2.330	2.350	302,000	709,260	2.3485	1.796	1.796	1.803	1.780	1.796	395,262	1.7944	0.86%
1994-07-04	0	2.330	-	2.350	-	-	0	0	-	1.780	-	1.796	-	-	0	-	0.00%
1994-07-01	0	2.330	-	-	2.330	2.330	50,000	116,500	2.3300	1.780	-	-	1.780	1.780	65,441	1.7802	0.22%
1994-06-30	0	2.325	-	2.325	2.325	2.350	10,000	23,300	2.3300	1.776	-	1.776	1.776	1.796	13,088	1.7802	-1.06%
1994-06-29	0	2.350	2.350	2.400	2.250	2.350	314,000	714,200	2.2745	1.796	1.796	1.834	1.719	1.796	410,967	1.7379	0.00%
1994-06-28	0	2.350	2.250	2.350	2.300	2.350	76,000	176,100	2.3171	1.796	1.719	1.796	1.757	1.796	99,470	1.7704	0.00%
1994-06-27	0	2.350	2.250	2.350	-	-	0	0	-	1.796	1.719	1.796	-	-	0	-	-1.05%
1994-06-24	0	2.375	2.350	2.400	2.325	2.375	112,000	265,500	2.3705	1.815	1.796	1.834	1.776	1.815	146,587	1.8112	0.00%
1994-06-23	0	2.375	2.300	2.400	2.375	2.375	150,000	356,250	2.3750	1.815	1.757	1.834	1.815	1.815	196,322	1.8146	-1.04%
1994-06-22	0	2.400	2.375	2.400	2.350	2.400	188,000	446,700	2.3761	1.834	1.815	1.834	1.796	1.834	246,057	1.8154	2.13%
1994-06-21	0	2.350	2.350	-	2.300	2.350	782,000	1,833,700	2.3449	1.796	1.796	-	1.757	1.796	1,023,492	1.7916	0.00%
1994-06-20	0	2.350	2.325	2.350	2.325	2.350	74,000	173,400	2.3432	1.796	1.776	1.796	1.776	1.796	96,852	1.7904	-1.05%
1994-06-17	0	2.375	2.300	-	2.250	2.375	194,000	449,250	2.3157	1.815	1.757	-	1.719	1.815	253,910	1.7693	4.40%
1994-06-16	0	2.275	2.275	2.350	2.275	2.275	14,000	31,850	2.2750	1.738	1.738	1.796	1.738	1.738	18,323	1.7382	-3.19%
1994-06-15	0	2.350	2.350	2.400	2.300	2.375	932,907	2,181,100	2.3380	1.796	1.796	1.834	1.757	1.815	1,221,001	1.7863	2.17%
1994-06-10	0	2.300	2.300	2.325	2.200	2.300	440,000	997,450	2.2669	1.757	1.757	1.776	1.681	1.757	575,878	1.7321	-2.13%
1994-06-09	0	2.350	2.300	2.350	2.325	2.350	510,000	1,190,750	2.3348	1.796	1.757	1.796	1.776	1.796	667,495	1.7839	2.17%
1994-06-08	0	2.300	2.275	2.325	2.300	2.325	371,000	858,400	2.3137	1.757	1.738	1.776	1.757	1.776	485,570	1.7678	0.00%
1994-06-07	0	2.300	2.275	2.300	2.275	2.350	340,000	784,000	2.3059	1.757	1.738	1.757	1.738	1.796	444,997	1.7618	-2.13%
1994-06-06	0	2.350	2.325	2.350	2.325	2.350	420,500	986,100	2.3451	1.796	1.776	1.796	1.776	1.796	550,356	1.7917	0.00%
1994-06-03	0	2.350	2.325	2.350	2.325	2.350	390,000	913,250	2.3417	1.796	1.776	1.796	1.776	1.796	510,437	1.7892	2.17%
1994-06-02	0	2.300	2.300	2.325	2.300	2.325	450,000	1,040,700	2.3127	1.757	1.757	1.776	1.757	1.776	588,966	1.7670	-2.13%
1994-06-01	0	2.350	2.350	2.375	2.325	2.350	864,000	2,027,400	2.3465	1.796	1.796	1.815	1.776	1.796	1,130,815	1.7929	1.08%
1994-05-31	0	2.325	2.300	2.325	2.325	2.350	842,000	1,970,650	2.3404	1.776	1.757	1.776	1.776	1.796	1,102,021	1.7882	-2.11%
1994-05-30	0	2.375	2.350	2.400	2.375	2.425	344,000	825,250	2.3990	1.815	1.796	1.834	1.815	1.853	450,232	1.8329	2.15%
1994-05-27	0	2.325	2.300	2.325	2.300	2.325	186,000	428,650	2.3046	1.776	1.757	1.776	1.757	1.776	243,439	1.7608	-2.11%
1994-05-26	0	2.375	2.350	2.400	2.375	2.375	24,000	57,000	2.3750	1.815	1.796	1.834	1.815	1.815	31,412	1.8146	-1.04%
1994-05-25	0	2.400	2.375	2.425	2.400	2.450	280,000	673,000	2.4036	1.834	1.815	1.853	1.834	1.872	366,468	1.8365	-2.04%
1994-05-24	0	2.450	2.375	2.450	2.450	2.475	334,000	822,850	2.4636	1.872	1.815	1.872	1.872	1.891	437,144	1.8823	-1.01%
1994-05-23	0	2.475	2.475	2.500	2.475	2.525	350,000	874,750	2.4993	1.891	1.891	1.910	1.891	1.929	458,085	1.9096	0.00%
1994-05-20	0	2.475	2.475	2.500	2.450	2.500	600,500	1,488,112	2.4781	1.891	1.891	1.910	1.872	1.910	785,943	1.8934	1.02%
1994-05-19	0	2.450	2.450	2.525	2.450	2.450	16,000	39,200	2.4500	1.872	1.872	1.929	1.872	1.872	20,941	1.8719	-2.78%
1994-05-18	0	2.600	2.550	2.600	2.500	2.600	240,000	609,450	2.5394	1.925	1.888	1.925	1.851	1.925	324,087	1.8805	5.05%
1994-05-17	0	2.475	2.500	2.525	2.475	2.600	496,000	1,250,950	2.5221	1.833	1.851	1.870	1.833	1.925	669,780	1.8677	0.00%
1994-05-16	0	2.475	2.475	2.500	2.450	2.550	1,370,000	3,344,300	2.4411	1.833	1.833	1.851	1.814	1.888	1,849,998	1.8077	3.12%
1994-05-13	0	2.400	2.400	2.425	2.375	2.450	1,042,000	2,523,100	2.4214	1.777	1.777	1.796	1.759	1.814	1,407,078	1.7931	1.05%
1994-05-12	0	2.375	2.350	2.375	2.350	2.375	564,000	1,330,000	2.3582	1.759	1.740	1.759	1.740	1.759	761,605	1.7463	0.00%
1994-05-11	0	2.375	2.350	2.375	2.375	2.450	270,000	640,400	2.3719	1.759	1.740	1.759	1.759	1.814	364,598	1.7565	1.06%
1994-05-10	0	2.350	2.350	2.375	2.300	2.350	486,000	1,141,300	2.3484	1.740	1.740	1.759	1.703	1.740	656,277	1.7391	0.00%
1994-05-09	0	2.350	2.350	2.375	2.350	2.375	252,000	593,200	2.3540	1.740	1.740	1.759	1.740	1.759	340,292	1.7432	0.00%
1994-05-06	0	2.350	2.350	2.375	2.300	2.375	1,420,000	3,311,050	2.3317	1.740	1.740	1.759	1.703	1.759	1,917,516	1.7267	2.17%
1994-05-05	0	2.300	2.250	2.300	2.300	2.350	780,000	1,797,500	2.3045	1.703	1.666	1.703	1.703	1.740	1,053,283	1.7066	-3.16%
1994-05-04	0	2.375	2.350	2.375	2.325	2.400	350,000	825,250	2.3579	1.759	1.740	1.759	1.722	1.777	472,627	1.7461	-1.04%
1994-05-03	0	2.400	2.375	2.400	2.400	2.450	576,000	1,387,900	2.4095	1.777	1.759	1.777	1.777	1.814	777,809	1.7844	-5.88%
1994-05-02	0	2.550	-	2.550	-	-	0	0	-	1.888	-	1.888	-	-	0	-	0.00%
1994-04-29	0	2.550	2.550	2.575	2.500	2.575	308,000	784,900	2.5484	1.888	1.888	1.907	1.851	1.907	415,912	1.8872	3.03%
1994-04-28	0	2.475	2.475	2.500	2.400	2.500	1,380,000	3,371,400	2.4430	1.833	1.833	1.851	1.777	1.851	1,863,501	1.8092	2.06%
1994-04-27	0	2.425	2.425	2.550	2.425	2.525	916,000	2,267,450	2.4754	1.796	1.796	1.888	1.796	1.870	1,236,933	1.8331	-6.73%
1994-04-26	0	2.600	2.550	2.600	2.550	2.600	76,000	195,250	2.5691	1.925	1.888	1.925	1.888	1.925	102,628	1.9025	0.00%
1994-04-25	0	2.600	2.500	2.625	2.500	2.600	222,000	562,850	2.5354	1.925	1.851	1.944	1.851	1.925	299,781	1.8775	1.96%
1994-04-22	0	2.550	2.550	2.600	2.550	2.600	388,000	991,400	2.5552	1.888	1.888	1.925	1.888	1.925	523,941	1.8922	2.00%
1994-04-21	0	2.500	2.500	2.525	2.400	2.500	238,000	586,100	2.4626	1.851	1.851	1.870	1.777	1.851	321,386	1.8237	-1.96%
1994-04-20	0	2.550	2.550	2.575	2.550	2.575	56,000	143,150	2.5563	1.888	1.888	1.907	1.888	1.907	75,620	1.8930	-0.97%
1994-04-19	0	2.575	2.550	2.600	2.575	2.600	100,000	258,750	2.5875	1.907	1.888	1.925	1.907	1.925	135,036	1.9162	-3.74%
1994-04-18	0	2.675	2.600	2.675	2.600	2.725	210,000	563,500	2.6833	1.981	1.925	1.981	1.925	2.018	283,576	1.9871	-0.93%
1994-04-15	0	2.700	2.675	2.700	2.650	2.700	126,000	338,700	2.6881	1.999	1.981	1.999	1.962	1.999	170,146	1.9906	0.00%
1994-04-14	0	2.700	2.700	2.725	2.675	2.775	3,308,000	8,957,350	2.7078	1.999	1.999	2.018	1.981	2.055	4,467,001	2.0052	0.00%
1994-04-13	0	2.700	2.650	2.700	2.600	2.750	3,628,000	9,604,650	2.6474	1.999	1.962	1.999	1.925	2.036	4,899,118	1.9605	0.00%
1994-04-12	0	2.700	2.700	2.750	2.600	2.750	2,618,000	6,866,650	2.6229	1.999	1.999	2.036	1.925	2.036	3,535,251	1.9423	-2.70%
1994-04-11	0	2.775	2.775	2.800	2.775	2.800	158,000	439,950	2.7845	2.055	2.055	2.074	2.055	2.074	213,357	2.0620	0.00%
1994-04-08	0	2.775	2.750	2.775	2.775	2.875	790,000	2,238,250	2.8332	2.055	2.036	2.055	2.055	2.129	1,066,787	2.0981	-2.63%
1994-04-07	0	2.850	2.875	2.900	2.700	2.900	310,000	870,450	2.8079	2.111	2.129	2.148	1.999	2.148	418,613	2.0794	4.59%
1994-04-06	0	2.725	2.750	-	2.600	2.750	590,000	1,584,550	2.6857	2.018	2.036	-	1.925	2.036	796,714	1.9889	4.81%
1994-03-31	0	2.600	2.575	2.650	2.550	2.600	102,000	262,550	2.5740	1.925	1.907	1.962	1.888	1.925	137,737	1.9062	1.96%
1994-03-30	0	2.550	2.525	2.575	2.500	2.550	34,000	86,000	2.5294	1.888	1.870	1.907	1.851	1.888	45,912	1.8731	0.00%
1994-03-29	0	2.550	2.525	2.550	2.525	2.575	1,560,000	3,992,000	2.5590	1.888	1.870	1.888	1.870	1.907	2,106,567	1.8950	-0.97%
1994-03-28	0	2.575	2.575	2.600	2.550	2.600	251,000	647,700	2.5805	1.907	1.907	1.925	1.888	1.925	338,941	1.9110	-0.96%
1994-03-25	0	2.600	2.575	2.600	2.575	2.650	584,000	1,526,550	2.6140	1.925	1.907	1.925	1.907	1.962	788,612	1.9357	-2.80%
1994-03-24	0	2.675	2.650	2.675	2.650	2.750	880,000	2,369,250	2.6923	1.981	1.962	1.981	1.962	2.036	1,188,320	1.9938	-1.83%
1994-03-23	0	2.725	2.700	2.750	2.600	2.725	1,048,000	2,796,700	2.6686	2.018	1.999	2.036	1.925	2.018	1,415,181	1.9762	7.92%
1994-03-22	0	2.525	2.525	2.600	2.450	2.500	312,000	774,450	2.4822	1.870	1.870	1.925	1.814	1.851	421,313	1.8382	2.02%
1994-03-21	0	2.475	2.475	2.550	2.450	2.550	82,000	205,700	2.5085	1.833	1.833	1.888	1.814	1.888	110,730	1.8577	-4.81%
1994-03-18	0	2.600	2.600	2.625	2.600	2.675	166,000	438,850	2.6437	1.925	1.925	1.944	1.925	1.981	224,160	1.9578	-3.70%
1994-03-17	0	2.700	2.700	2.725	2.700	2.800	170,000	465,000	2.7353	1.999	1.999	2.018	1.999	2.074	229,562	2.0256	-1.82%
1994-03-16	0	2.750	2.700	2.800	2.750	2.800	310,000	867,500	2.7984	2.036	1.999	2.074	2.036	2.074	418,613	2.0723	-2.65%
1994-03-15	0	2.825	2.800	2.850	2.800	2.875	302,000	863,900	2.8606	2.092	2.074	2.111	2.074	2.129	407,810	2.1184	-1.74%
1994-03-14	0	2.875	2.750	2.875	2.850	2.900	190,000	544,600	2.8663	2.129	2.036	2.129	2.111	2.148	256,569	2.1226	1.77%
1994-03-11	0	2.825	-	2.850	2.825	2.850	156,000	441,600	2.8308	2.092	-	2.111	2.092	2.111	210,657	2.0963	-1.74%
1994-03-10	0	2.875	2.875	2.900	2.850	2.900	304,000	878,100	2.8885	2.129	2.129	2.148	2.111	2.148	410,510	2.1390	-0.86%
1994-03-09	0	2.900	2.900	2.925	2.800	2.900	160,000	455,100	2.8444	2.148	2.148	2.166	2.074	2.148	216,058	2.1064	1.75%
1994-03-08	0	2.850	2.850	2.875	2.850	2.900	134,000	383,000	2.8582	2.111	2.111	2.129	2.111	2.148	180,949	2.1166	1.79%
1994-03-07	0	2.800	2.750	2.800	2.800	2.800	86,000	240,800	2.8000	2.074	2.036	2.074	2.074	2.074	116,131	2.0735	1.82%
1994-03-04	0	2.750	2.700	2.800	2.700	2.800	314,000	859,500	2.7373	2.036	1.999	2.074	1.999	2.074	424,014	2.0271	5.77%
1994-03-03	0	2.600	2.550	-	2.550	2.600	7,408,000	18,925,350	2.5547	1.925	1.888	-	1.888	1.925	10,003,490	1.8919	0.00%
1994-03-02	0	2.600	2.525	2.600	2.600	2.675	474,000	1,241,450	2.6191	1.925	1.870	1.925	1.925	1.981	640,072	1.9395	-2.80%
1994-03-01	0	2.675	2.675	2.700	2.675	2.700	2,112,000	5,659,950	2.6799	1.981	1.981	1.999	1.981	1.999	2,851,967	1.9846	-1.83%
1994-02-28	0	2.725	2.725	2.750	2.675	2.750	2,148,000	5,854,450	2.7255	2.018	2.018	2.036	1.981	2.036	2,900,580	2.0184	0.00%
1994-02-25	0	2.725	2.700	2.725	2.700	2.725	636,000	1,732,600	2.7242	2.018	1.999	2.018	1.999	2.018	858,831	2.0174	-2.68%
1994-02-24	0	2.800	2.725	2.825	2.800	2.900	1,942,000	5,510,050	2.8373	2.074	2.018	2.092	2.074	2.148	2,622,405	2.1011	-4.27%
1994-02-23	0	2.925	2.900	2.925	2.825	2.925	1,274,000	3,661,900	2.8743	2.166	2.148	2.166	2.092	2.166	1,720,363	2.1286	0.86%
1994-02-22	0	2.900	2.900	2.925	2.850	2.925	568,000	1,641,500	2.8900	2.148	2.148	2.166	2.111	2.166	767,006	2.1401	-1.69%
1994-02-21	0	2.950	2.950	-	2.775	2.950	140,000	394,700	2.8193	2.185	2.185	-	2.055	2.185	189,051	2.0878	4.42%
1994-02-18	0	2.825	2.825	2.850	2.825	2.875	650,000	1,847,650	2.8425	2.092	2.092	2.111	2.092	2.129	877,736	2.1050	-3.42%
1994-02-17	0	2.925	2.850	2.925	2.875	2.950	438,000	1,270,850	2.9015	2.166	2.111	2.166	2.129	2.185	591,459	2.1487	1.74%
1994-02-16	0	2.875	2.850	2.875	2.875	2.925	812,000	2,357,100	2.9028	2.129	2.111	2.129	2.129	2.166	1,096,495	2.1497	-0.86%
1994-02-15	0	2.900	2.850	2.900	2.900	3.000	2,210,000	6,529,950	2.9547	2.148	2.111	2.148	2.148	2.222	2,984,303	2.1881	-2.52%
1994-02-14	0	2.975	2.975	3.000	2.950	3.000	1,282,000	3,866,700	3.0161	2.203	2.203	2.222	2.185	2.222	1,731,166	2.2336	0.00%
1994-02-09	0	2.975	2.975	3.000	2.900	3.000	2,212,000	6,567,650	2.9691	2.203	2.203	2.222	2.148	2.222	2,987,003	2.1987	0.85%
1994-02-08	0	2.950	2.925	2.975	2.925	3.000	1,326,000	3,911,050	2.9495	2.185	2.166	2.203	2.166	2.222	1,790,582	2.1842	-3.28%
1994-02-07	0	3.050	3.025	3.050	3.025	3.100	542,000	1,657,250	3.0577	2.259	2.240	2.259	2.240	2.296	731,897	2.2643	-0.81%
1994-02-04	0	3.075	3.050	3.075	3.075	3.100	2,152,000	6,618,000	3.0753	2.277	2.259	2.277	2.277	2.296	2,905,982	2.2774	-0.81%
1994-02-03	0	3.100	3.075	3.100	3.075	3.125	1,692,000	5,234,400	3.0936	2.296	2.277	2.296	2.277	2.314	2,284,814	2.2910	1.64%
1994-02-02	0	3.050	3.025	3.050	3.050	3.150	1,034,000	3,210,650	3.1051	2.259	2.240	2.259	2.259	2.333	1,396,276	2.2994	-0.81%
1994-02-01	0	3.075	3.050	3.075	3.050	3.100	400,000	1,233,500	3.0838	2.277	2.259	2.277	2.259	2.296	540,145	2.2836	-1.60%
1994-01-31	0	3.125	3.125	3.150	3.125	3.175	1,350,000	4,235,200	3.1372	2.314	2.314	2.333	2.314	2.351	1,822,990	2.3232	-1.57%
1994-01-28	0	3.175	3.150	3.175	3.150	3.200	5,700,000	18,029,350	3.1630	2.351	2.333	2.351	2.333	2.370	7,697,070	2.3424	1.60%
1994-01-27	0	3.125	3.125	3.150	3.125	3.150	2,378,000	7,449,350	3.1326	2.314	2.314	2.333	2.314	2.333	3,211,164	2.3198	-1.57%
1994-01-26	0	3.175	3.200	3.225	3.100	3.200	784,000	2,489,450	3.1753	2.351	2.370	2.388	2.296	2.370	1,058,685	2.3515	0.79%
1994-01-25	0	3.150	3.150	3.200	3.125	3.150	48,000	150,700	3.1396	2.333	2.333	2.370	2.314	2.333	64,817	2.3250	1.61%
1994-01-24	0	3.100	3.100	3.125	3.100	3.150	334,000	1,043,500	3.1243	2.296	2.296	2.314	2.296	2.333	451,021	2.3136	-0.80%
1994-01-21	0	3.125	3.050	3.125	3.000	3.200	580,000	1,816,650	3.1322	2.314	2.259	2.314	2.222	2.370	783,211	2.3195	-2.34%
1994-01-20	0	3.200	3.150	3.200	3.200	3.300	198,000	646,800	3.2667	2.370	2.333	2.370	2.370	2.444	267,372	2.4191	-1.54%
1994-01-19	0	3.250	3.250	3.275	3.250	3.325	2,142,000	7,060,600	3.2963	2.407	2.407	2.425	2.407	2.462	2,892,478	2.4410	0.00%
1994-01-18	0	3.250	3.200	3.250	3.150	3.275	2,084,000	6,573,950	3.1545	2.407	2.370	2.407	2.333	2.425	2,814,157	2.3360	1.56%
1994-01-17	0	3.200	3.175	3.200	3.175	3.250	408,000	1,308,850	3.2080	2.370	2.351	2.370	2.351	2.407	550,948	2.3756	-1.54%
1994-01-14	0	3.250	3.225	3.250	3.075	3.275	1,102,000	3,442,350	3.1237	2.407	2.388	2.407	2.277	2.425	1,488,100	2.3133	9.24%
1994-01-13	0	2.975	2.975	3.000	2.925	3.275	6,522,000	19,293,000	2.9581	2.203	2.203	2.222	2.166	2.425	8,807,069	2.1906	-12.50%
1994-01-12	0	3.400	3.375	3.400	3.400	3.500	1,598,000	5,473,350	3.4251	2.518	2.499	2.518	2.518	2.592	2,157,880	2.5364	-0.73%
1994-01-11	0	3.425	3.425	3.450	3.375	3.450	2,478,000	8,465,200	3.4161	2.536	2.536	2.555	2.499	2.555	3,346,200	2.5298	0.00%
1994-01-10	0	3.425	3.350	3.425	3.350	3.600	594,000	2,057,400	3.4636	2.536	2.481	2.536	2.481	2.666	802,116	2.5650	-3.52%
1994-01-07	0	3.550	3.525	3.550	3.450	3.575	1,456,000	5,127,800	3.5218	2.629	2.610	2.629	2.555	2.647	1,966,129	2.6081	-2.74%
1994-01-06	0	3.650	3.625	3.650	3.625	3.800	1,110,000	4,079,550	3.6753	2.703	2.684	2.703	2.684	2.814	1,498,903	2.7217	-2.01%
1994-01-05	0	3.725	3.700	3.725	3.700	3.950	1,526,000	5,751,900	3.7693	2.759	2.740	2.759	2.740	2.925	2,060,654	2.7913	-5.70%
1994-01-04	0	3.950	3.925	3.950	3.675	4.050	6,504,000	25,783,450	3.9642	2.925	2.907	2.925	2.721	2.999	8,782,762	2.9357	8.97%
1994-01-03	0	3.625	3.600	3.700	3.500	3.700	6,508,000	23,412,300	3.5975	2.684	2.666	2.740	2.592	2.740	8,788,164	2.6641