SINOCAN HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01095	1994-06-22	2002-06-21	2004-11-23	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2004-11-22	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-19	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-18	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-17	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-16	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-15	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-12	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-11	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-10	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-09	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-08	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-05	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-04	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-03	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-02	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-11-01	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-29	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-28	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-27	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-26	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-25	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-21	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-20	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-19	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-18	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-15	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-14	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-13	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-12	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-11	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-08	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-07	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-06	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-05	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-10-04	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-30	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-28	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-27	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-24	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-23	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-22	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-21	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-20	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-17	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-16	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-15	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-14	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-13	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-10	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-09	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-08	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-07	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-06	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-03	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-02	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-09-01	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-31	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-30	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-27	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-26	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-25	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-24	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-23	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-20	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-19	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-18	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-17	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-16	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-13	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-12	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-11	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-10	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-09	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-06	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-05	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-04	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-03	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-08-02	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-30	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-29	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-28	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-27	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-26	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-23	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-22	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-21	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-20	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-19	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-16	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-15	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-14	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-13	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-12	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-09	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-08	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-07	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-06	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-05	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-07-02	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-30	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-29	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-28	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-25	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-24	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-23	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-21	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-18	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-17	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-16	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-15	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-14	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-11	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-10	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-09	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-08	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-07	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-04	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-03	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-02	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-06-01	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-31	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-28	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-27	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-25	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-24	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-21	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-20	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-19	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-18	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-17	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-14	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-13	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-12	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-11	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-10	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-07	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-06	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-05	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-04	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-05-03	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-30	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-29	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-28	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-27	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-26	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-23	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-22	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-21	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-20	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-19	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-16	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-15	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-14	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-13	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-08	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-07	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-06	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-02	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-04-01	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-31	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-30	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-29	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-26	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-25	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-24	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-23	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-22	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-19	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-18	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-17	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-16	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-15	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-12	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-11	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-10	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-09	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-08	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-05	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-04	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-03	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-02	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-03-01	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-27	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-26	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-25	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-24	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-23	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-20	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-19	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-18	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-17	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-16	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-13	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-12	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-11	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-10	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-09	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-06	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-05	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-04	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-03	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-02-02	1	-	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2004-01-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-31	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-12-01	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-11-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-31	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-10-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-09-01	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-08-01	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-31	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-07-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-06-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-05-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-04-01	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-31	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-03-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-02-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2003-01-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-31	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-12-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-11-01	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-31	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-10-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-09-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-21	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-20	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-14	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-13	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-07	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-06	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-08-01	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-31	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-30	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-29	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-23	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-22	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-19	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-18	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-17	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-16	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-15	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-12	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-11	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-10	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-09	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-08	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-05	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-04	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-03	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-07-02	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-06-28	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-06-27	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-06-26	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-06-25	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-06-24	1	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-06-21	0	0.039	-	-	-	-	0	0	-	0.039	-	-	-	-	0	-	0.00%
2002-06-20	0	0.039	-	0.039	-	-	0	0	-	0.039	-	0.039	-	-	0	-	-11.36%
2002-06-19	1	0.044	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
2002-06-18	0	0.044	-	0.045	-	-	0	0	-	0.044	-	0.045	-	-	0	-	0.00%
2002-06-17	0	0.044	-	0.044	-	-	391	12	0.0307	0.044	-	0.044	-	-	391	0.0307	0.00%
2002-06-14	0	0.044	-	0.044	-	-	0	0	-	0.044	-	0.044	-	-	0	-	-12.00%
2002-06-13	0	0.050	-	0.050	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
2002-06-12	0	0.050	-	0.054	-	-	0	0	-	0.050	-	0.054	-	-	0	-	0.00%
2002-06-11	0	0.050	0.037	0.050	0.050	0.050	10,000	500	0.0500	0.050	0.037	0.050	0.050	0.050	10,000	0.0500	25.00%
2002-06-10	0	0.040	0.036	0.043	-	-	0	0	-	0.040	0.036	0.043	-	-	0	-	0.00%
2002-06-07	0	0.040	0.034	0.040	-	-	0	0	-	0.040	0.034	0.040	-	-	0	-	0.00%
2002-06-06	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	-4.76%
2002-06-05	0	0.042	0.036	0.050	-	-	0	0	-	0.042	0.036	0.050	-	-	0	-	0.00%
2002-06-04	0	0.042	0.036	0.045	-	-	0	0	-	0.042	0.036	0.045	-	-	0	-	0.00%
2002-06-03	0	0.042	0.036	-	-	-	0	0	-	0.042	0.036	-	-	-	0	-	0.00%
2002-05-31	0	0.042	-	-	-	-	0	0	-	0.042	-	-	-	-	0	-	0.00%
2002-05-30	0	0.042	0.036	-	-	-	0	0	-	0.042	0.036	-	-	-	0	-	0.00%
2002-05-29	0	0.042	0.037	-	-	-	0	0	-	0.042	0.037	-	-	-	0	-	0.00%
2002-05-28	0	0.042	0.037	0.048	-	-	0	0	-	0.042	0.037	0.048	-	-	0	-	0.00%
2002-05-27	0	0.042	0.042	0.050	-	-	0	0	-	0.042	0.042	0.050	-	-	0	-	0.00%
2002-05-24	0	0.042	0.042	0.050	-	-	0	0	-	0.042	0.042	0.050	-	-	0	-	0.00%
2002-05-23	0	0.042	0.042	0.048	0.039	0.042	620,000	25,796	0.0416	0.042	0.042	0.048	0.039	0.042	620,000	0.0416	16.67%
2002-05-22	0	0.036	0.036	0.040	-	-	0	0	-	0.036	0.036	0.040	-	-	0	-	0.00%
2002-05-21	0	0.036	0.036	0.042	0.034	0.034	102,000	3,468	0.0340	0.036	0.036	0.042	0.034	0.034	102,000	0.0340	2.86%
2002-05-17	0	0.035	0.033	-	-	-	0	0	-	0.035	0.033	-	-	-	0	-	0.00%
2002-05-16	0	0.035	0.031	0.035	-	-	0	0	-	0.035	0.031	0.035	-	-	0	-	-5.41%
2002-05-15	0	0.037	-	0.037	-	-	0	0	-	0.037	-	0.037	-	-	0	-	-7.50%
2002-05-14	0	0.040	0.032	-	-	-	262	7	0.0267	0.040	0.032	-	-	-	262	0.0267	0.00%
2002-05-13	0	0.040	0.040	-	0.040	0.040	34,000	1,360	0.0400	0.040	0.040	-	0.040	0.040	34,000	0.0400	-11.11%
2002-05-10	0	0.045	-	0.045	-	-	0	0	-	0.045	-	0.045	-	-	0	-	-6.25%
2002-05-09	0	0.048	-	0.056	-	-	0	0	-	0.048	-	0.056	-	-	0	-	0.00%
2002-05-08	0	0.048	0.044	0.056	0.040	0.048	140,000	6,400	0.0457	0.048	0.044	0.056	0.040	0.048	140,000	0.0457	20.00%
2002-05-07	0	0.040	0.040	-	0.040	0.040	50,000	2,000	0.0400	0.040	0.040	-	0.040	0.040	50,000	0.0400	14.29%
2002-05-06	0	0.035	-	0.035	-	-	0	0	-	0.035	-	0.035	-	-	0	-	-12.50%
2002-05-03	0	0.040	0.040	-	-	-	0	0	-	0.040	0.040	-	-	-	0	-	25.00%
2002-05-02	0	0.032	0.031	-	-	-	0	0	-	0.032	0.031	-	-	-	0	-	0.00%
2002-04-30	0	0.032	0.030	-	-	-	0	0	-	0.032	0.030	-	-	-	0	-	0.00%
2002-04-29	0	0.032	0.026	-	-	-	0	0	-	0.032	0.026	-	-	-	0	-	0.00%
2002-04-26	0	0.032	0.028	-	0.032	0.032	2,000	64	0.0320	0.032	0.028	-	0.032	0.032	2,000	0.0320	-20.00%
2002-04-25	0	0.040	0.033	-	-	-	0	0	-	0.040	0.033	-	-	-	0	-	0.00%
2002-04-24	0	0.040	0.033	-	-	-	0	0	-	0.040	0.033	-	-	-	0	-	0.00%
2002-04-23	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
2002-04-22	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
2002-04-19	0	0.040	0.034	-	-	-	0	0	-	0.040	0.034	-	-	-	0	-	0.00%
2002-04-18	0	0.040	0.034	-	-	-	0	0	-	0.040	0.034	-	-	-	0	-	0.00%
2002-04-17	0	0.040	0.040	-	0.040	0.040	40,000	1,600	0.0400	0.040	0.040	-	0.040	0.040	40,000	0.0400	0.00%
2002-04-16	0	0.040	0.034	0.045	0.040	0.040	86,000	3,440	0.0400	0.040	0.034	0.045	0.040	0.040	86,000	0.0400	14.29%
2002-04-15	0	0.035	0.035	0.040	0.035	0.040	260,000	9,400	0.0362	0.035	0.035	0.040	0.035	0.040	260,000	0.0362	-18.60%
2002-04-12	0	0.043	-	0.043	-	-	0	0	-	0.043	-	0.043	-	-	0	-	0.00%
2002-04-11	0	0.043	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2002-04-10	0	0.043	-	-	-	-	0	0	-	0.043	-	-	-	-	0	-	0.00%
2002-04-09	0	0.043	-	0.043	-	-	0	0	-	0.043	-	0.043	-	-	0	-	-4.44%
2002-04-08	0	0.045	-	0.045	-	-	0	0	-	0.045	-	0.045	-	-	0	-	-4.26%
2002-04-04	0	0.047	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2002-04-03	0	0.047	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2002-04-02	0	0.047	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2002-03-28	0	0.047	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2002-03-27	0	0.047	-	-	-	-	0	0	-	0.047	-	-	-	-	0	-	0.00%
2002-03-26	0	0.047	0.047	-	0.047	0.047	444,345	20,882	0.0470	0.047	0.047	-	0.047	0.047	444,345	0.0470	-7.84%
2002-03-25	0	0.051	-	0.051	-	-	0	0	-	0.051	-	0.051	-	-	0	-	0.00%
2002-03-22	0	0.051	0.051	0.052	0.048	0.050	2,321,863	115,875	0.0499	0.051	0.051	0.052	0.048	0.050	2,321,863	0.0499	8.51%
2002-03-21	0	0.047	0.047	0.050	0.045	0.045	427,005	19,212	0.0450	0.047	0.047	0.050	0.045	0.045	427,005	0.0450	4.44%
2002-03-20	0	0.045	0.045	0.050	0.045	0.045	1,000,000	45,000	0.0450	0.045	0.045	0.050	0.045	0.045	1,000,000	0.0450	0.00%
2002-03-19	0	0.045	0.045	-	0.045	0.045	990,000	44,550	0.0450	0.045	0.045	-	0.045	0.045	990,000	0.0450	0.00%
2002-03-18	0	0.045	0.045	0.050	0.045	0.045	10,000	450	0.0450	0.045	0.045	0.050	0.045	0.045	10,000	0.0450	-16.67%
2002-03-15	0	0.054	0.045	0.054	0.054	0.054	500,000	27,000	0.0540	0.054	0.045	0.054	0.054	0.054	500,000	0.0540	0.00%
2002-03-14	0	0.054	0.046	0.059	0.054	0.054	110,000	5,940	0.0540	0.054	0.046	0.059	0.054	0.054	110,000	0.0540	0.00%
2002-03-13	0	0.054	0.054	-	0.054	0.054	170,000	9,180	0.0540	0.054	0.054	-	0.054	0.054	170,000	0.0540	0.00%
2002-03-12	0	0.054	0.054	-	-	-	0	0	-	0.054	0.054	-	-	-	0	-	8.00%
2002-03-11	0	0.050	0.042	-	-	-	0	0	-	0.050	0.042	-	-	-	0	-	0.00%
2002-03-08	0	0.050	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-03-07	0	0.050	-	0.050	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
2002-03-06	0	0.050	-	0.050	0.050	0.050	40,000	2,000	0.0500	0.050	-	0.050	0.050	0.050	40,000	0.0500	0.00%
2002-03-05	0	0.050	0.040	-	-	-	0	0	-	0.050	0.040	-	-	-	0	-	0.00%
2002-03-04	1	0.050	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2002-03-01	0	0.050	0.046	-	-	-	0	0	-	0.050	0.046	-	-	-	0	-	0.00%
2002-02-28	0	0.050	0.046	0.058	0.042	0.050	614,000	28,300	0.0461	0.050	0.046	0.058	0.042	0.050	614,000	0.0461	0.00%
2002-02-27	0	0.050	0.047	0.058	0.045	0.050	650,000	31,250	0.0481	0.050	0.047	0.058	0.045	0.050	650,000	0.0481	11.11%
2002-02-26	0	0.045	0.037	-	-	-	0	0	-	0.045	0.037	-	-	-	0	-	0.00%
2002-02-25	0	0.045	0.045	-	0.045	0.045	39,434	1,767	0.0448	0.045	0.045	-	0.045	0.045	39,434	0.0448	-6.25%
2002-02-22	0	0.048	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
2002-02-21	0	0.048	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
2002-02-20	0	0.048	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
2002-02-19	0	0.048	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
2002-02-18	0	0.048	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
2002-02-15	0	0.048	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
2002-02-11	0	0.048	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
2002-02-08	1	0.048	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
2002-02-07	0	0.048	0.048	-	-	-	0	0	-	0.048	0.048	-	-	-	0	-	0.00%
2002-02-06	0	0.048	0.048	-	0.048	0.048	100,000	4,800	0.0480	0.048	0.048	-	0.048	0.048	100,000	0.0480	-4.00%
2002-02-05	0	0.050	0.048	-	0.050	0.050	1,920,000	96,000	0.0500	0.050	0.048	-	0.050	0.050	1,920,000	0.0500	-23.08%
2002-02-04	0	0.065	-	0.065	-	-	0	0	-	0.065	-	0.065	-	-	0	-	-10.96%
2002-02-01	1	0.073	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
2002-01-31	0	0.073	0.065	0.075	-	-	0	0	-	0.073	0.065	0.075	-	-	0	-	0.00%
2002-01-30	0	0.073	0.068	0.075	-	-	0	0	-	0.073	0.068	0.075	-	-	0	-	0.00%
2002-01-29	0	0.073	0.073	0.074	0.060	0.074	784,000	51,806	0.0661	0.073	0.073	0.074	0.060	0.074	784,000	0.0661	1.39%
2002-01-28	0	0.072	0.065	0.072	0.063	0.073	526,000	33,596	0.0639	0.072	0.065	0.072	0.063	0.073	526,000	0.0639	16.13%
2002-01-25	0	0.062	0.058	0.070	0.062	0.062	50,000	3,100	0.0620	0.062	0.058	0.070	0.062	0.062	50,000	0.0620	3.33%
2002-01-24	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2002-01-23	0	0.060	-	0.064	0.054	0.060	56,000	3,086	0.0551	0.060	-	0.064	0.054	0.060	56,000	0.0551	7.14%
2002-01-22	0	0.056	-	0.060	-	-	0	0	-	0.056	-	0.060	-	-	0	-	0.00%
2002-01-21	0	0.056	0.056	-	-	-	0	0	-	0.056	0.056	-	-	-	0	-	1.82%
2002-01-18	0	0.055	0.055	-	-	-	0	0	-	0.055	0.055	-	-	-	0	-	0.00%
2002-01-17	0	0.055	0.055	-	-	-	0	0	-	0.055	0.055	-	-	-	0	-	0.00%
2002-01-16	0	0.055	0.055	0.065	-	-	0	0	-	0.055	0.055	0.065	-	-	0	-	0.00%
2002-01-15	0	0.055	0.047	-	-	-	0	0	-	0.055	0.047	-	-	-	0	-	0.00%
2002-01-14	0	0.055	0.048	-	-	-	0	0	-	0.055	0.048	-	-	-	0	-	0.00%
2002-01-11	0	0.055	0.047	-	-	-	0	0	-	0.055	0.047	-	-	-	0	-	0.00%
2002-01-10	0	0.055	0.047	-	-	-	0	0	-	0.055	0.047	-	-	-	0	-	0.00%
2002-01-09	0	0.055	-	-	-	-	0	0	-	0.055	-	-	-	-	0	-	0.00%
2002-01-08	0	0.055	-	0.055	-	-	0	0	-	0.055	-	0.055	-	-	0	-	-1.79%
2002-01-07	0	0.056	0.050	-	-	-	0	0	-	0.056	0.050	-	-	-	0	-	0.00%
2002-01-04	0	0.056	0.050	-	0.056	0.056	200,000	11,200	0.0560	0.056	0.050	-	0.056	0.056	200,000	0.0560	-1.75%
2002-01-03	0	0.057	0.057	-	-	-	12,168,749	608,437	0.0500	0.057	0.057	-	-	-	12,168,749	0.0500	0.00%
2002-01-02	0	0.057	0.051	0.057	-	-	38,482,780	1,924,139	0.0500	0.057	0.051	0.057	-	-	38,482,780	0.0500	-12.31%
2001-12-31	0	0.065	-	0.065	-	-	0	0	-	0.065	-	0.065	-	-	0	-	-1.52%
2001-12-28	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	-2.94%
2001-12-27	0	0.068	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2001-12-24	0	0.068	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2001-12-21	0	0.068	-	0.074	0.068	0.068	20,000	1,360	0.0680	0.068	-	0.074	0.068	0.068	20,000	0.0680	0.00%
2001-12-20	0	0.068	-	0.068	-	-	1,837	92	0.0501	0.068	-	0.068	-	-	1,837	0.0501	0.00%
2001-12-19	0	0.068	-	0.072	-	-	0	0	-	0.068	-	0.072	-	-	0	-	0.00%
2001-12-18	0	0.068	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2001-12-17	0	0.068	0.058	-	-	-	0	0	-	0.068	0.058	-	-	-	0	-	0.00%
2001-12-14	0	0.068	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
2001-12-13	0	0.068	0.054	0.068	-	-	0	0	-	0.068	0.054	0.068	-	-	0	-	0.00%
2001-12-12	0	0.068	-	0.072	-	-	0	0	-	0.068	-	0.072	-	-	0	-	0.00%
2001-12-11	0	0.068	0.068	0.071	0.068	0.068	184,000	12,512	0.0680	0.068	0.068	0.071	0.068	0.068	184,000	0.0680	-2.86%
2001-12-10	0	0.070	-	0.072	-	-	0	0	-	0.070	-	0.072	-	-	0	-	0.00%
2001-12-07	0	0.070	0.065	0.074	0.058	0.070	180,000	11,120	0.0618	0.070	0.065	0.074	0.058	0.070	180,000	0.0618	16.67%
2001-12-06	0	0.060	0.052	0.068	-	-	0	0	-	0.060	0.052	0.068	-	-	0	-	0.00%
2001-12-05	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2001-12-04	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2001-12-03	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2001-11-30	0	0.060	0.059	0.068	-	-	0	0	-	0.060	0.059	0.068	-	-	0	-	0.00%
2001-11-29	0	0.060	0.055	0.065	-	-	0	0	-	0.060	0.055	0.065	-	-	0	-	0.00%
2001-11-28	0	0.060	0.060	-	0.046	0.050	108,000	5,016	0.0464	0.060	0.060	-	0.046	0.050	108,000	0.0464	3.45%
2001-11-27	0	0.058	-	0.058	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2001-11-26	0	0.058	-	0.058	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2001-11-23	0	0.058	-	0.058	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2001-11-22	0	0.058	-	0.058	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2001-11-21	0	0.058	-	0.058	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2001-11-20	0	0.058	-	0.058	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2001-11-19	0	0.058	-	0.058	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2001-11-16	0	0.058	-	0.058	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2001-11-15	0	0.058	-	0.058	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2001-11-14	0	0.058	-	0.058	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2001-11-13	0	0.058	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-11-12	0	0.058	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-11-09	0	0.058	0.050	-	-	-	0	0	-	0.058	0.050	-	-	-	0	-	0.00%
2001-11-08	0	0.058	0.055	0.060	-	-	0	0	-	0.058	0.055	0.060	-	-	0	-	0.00%
2001-11-07	0	0.058	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-11-06	0	0.058	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-11-05	0	0.058	-	-	0.058	0.058	42,000	2,436	0.0580	0.058	-	-	0.058	0.058	42,000	0.0580	0.00%
2001-11-02	0	0.058	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-11-01	0	0.058	-	0.058	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2001-10-31	0	0.058	-	0.058	-	-	314	18	0.0573	0.058	-	0.058	-	-	314	0.0573	0.00%
2001-10-30	0	0.058	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-10-29	0	0.058	-	-	-	-	0	0	-	0.058	-	-	-	-	0	-	0.00%
2001-10-26	0	0.058	0.050	-	0.058	0.058	250,000	14,500	0.0580	0.058	0.050	-	0.058	0.058	250,000	0.0580	-3.33%
2001-10-24	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
2001-10-23	0	0.060	-	-	0.060	0.060	163,000	9,770	0.0599	0.060	-	-	0.060	0.060	163,000	0.0599	0.00%
2001-10-22	0	0.060	0.053	0.068	0.060	0.060	100,000	6,000	0.0600	0.060	0.053	0.068	0.060	0.060	100,000	0.0600	0.00%
2001-10-19	0	0.060	-	0.060	-	-	1,939	97	0.0500	0.060	-	0.060	-	-	1,939	0.0500	0.00%
2001-10-18	0	0.060	0.060	-	0.060	0.060	76,000	4,560	0.0600	0.060	0.060	-	0.060	0.060	76,000	0.0600	0.00%
2001-10-17	0	0.060	0.052	-	-	-	0	0	-	0.060	0.052	-	-	-	0	-	0.00%
2001-10-16	0	0.060	0.052	0.062	0.060	0.060	50,000	3,000	0.0600	0.060	0.052	0.062	0.060	0.060	50,000	0.0600	0.00%
2001-10-15	0	0.060	0.053	0.060	-	-	0	0	-	0.060	0.053	0.060	-	-	0	-	0.00%
2001-10-12	0	0.060	0.052	-	-	-	0	0	-	0.060	0.052	-	-	-	0	-	0.00%
2001-10-11	0	0.060	0.060	-	-	-	0	0	-	0.060	0.060	-	-	-	0	-	9.09%
2001-10-10	0	0.055	0.055	-	0.055	0.055	16,000	880	0.0550	0.055	0.055	-	0.055	0.055	16,000	0.0550	-6.78%
2001-10-09	0	0.059	0.053	-	-	-	0	0	-	0.059	0.053	-	-	-	0	-	0.00%
2001-10-08	0	0.059	0.050	0.059	0.045	0.059	232,000	13,660	0.0589	0.059	0.050	0.059	0.045	0.059	232,000	0.0589	11.32%
2001-10-05	0	0.053	0.053	0.060	0.053	0.053	700,000	40,100	0.0573	0.053	0.053	0.060	0.053	0.053	700,000	0.0573	3.92%
2001-10-04	0	0.051	0.051	-	0.051	0.051	35,156	1,780	0.0506	0.051	0.051	-	0.051	0.051	35,156	0.0506	0.00%
2001-10-03	0	0.051	0.045	-	-	-	0	0	-	0.051	0.045	-	-	-	0	-	0.00%
2001-09-28	0	0.051	0.050	-	0.048	0.051	200,000	9,900	0.0495	0.051	0.050	-	0.048	0.051	200,000	0.0495	-7.27%
2001-09-27	0	0.055	0.053	-	-	-	0	0	-	0.055	0.053	-	-	-	0	-	0.00%
2001-09-26	0	0.055	0.055	-	0.055	0.055	220,000	12,100	0.0550	0.055	0.055	-	0.055	0.055	220,000	0.0550	3.77%
2001-09-25	0	0.053	0.053	-	0.050	0.050	400,000	20,600	0.0515	0.053	0.053	-	0.050	0.050	400,000	0.0515	0.00%
2001-09-24	0	0.053	0.053	-	0.053	0.053	110,000	5,830	0.0530	0.053	0.053	-	0.053	0.053	110,000	0.0530	-11.67%
2001-09-21	0	0.060	0.056	0.060	0.060	0.060	400,000	24,000	0.0600	0.060	0.056	0.060	0.060	0.060	400,000	0.0600	13.21%
2001-09-20	0	0.053	0.053	-	-	-	0	0	-	0.053	0.053	-	-	-	0	-	0.00%
2001-09-19	0	0.053	0.053	0.063	0.053	0.061	300,000	16,700	0.0557	0.053	0.053	0.063	0.053	0.061	300,000	0.0557	0.00%
2001-09-18	0	0.053	0.053	-	0.051	0.053	500,000	26,100	0.0522	0.053	0.053	-	0.051	0.053	500,000	0.0522	0.00%
2001-09-17	0	0.053	0.053	0.059	0.052	0.055	2,144,000	114,708	0.0535	0.053	0.053	0.059	0.052	0.055	2,144,000	0.0535	6.00%
2001-09-14	0	0.050	0.050	-	0.048	0.054	1,400,000	70,000	0.0500	0.050	0.050	-	0.048	0.054	1,400,000	0.0500	13.64%
2001-09-13	0	0.044	0.044	-	0.038	0.043	700,000	28,200	0.0403	0.044	0.044	-	0.038	0.043	700,000	0.0403	-4.35%
2001-09-12	0	0.046	0.045	-	0.040	0.053	1,190,000	55,240	0.0464	0.046	0.045	-	0.040	0.053	1,190,000	0.0464	-20.69%
2001-09-11	0	0.058	0.058	-	0.050	0.062	690,000	37,780	0.0548	0.058	0.058	-	0.050	0.062	690,000	0.0548	-6.45%
2001-09-10	0	0.062	0.062	-	0.060	0.068	300,000	18,750	0.0625	0.062	0.062	-	0.060	0.068	300,000	0.0625	-13.89%
2001-09-07	0	0.072	0.072	0.079	0.070	0.070	300,000	21,000	0.0700	0.072	0.072	0.079	0.070	0.070	300,000	0.0700	2.86%
2001-09-06	0	0.070	0.070	-	0.070	0.075	300,000	22,000	0.0733	0.070	0.070	-	0.070	0.075	300,000	0.0733	-11.39%
2001-09-05	0	0.079	0.077	0.085	-	-	0	0	-	0.079	0.077	0.085	-	-	0	-	0.00%
2001-09-04	0	0.079	0.079	0.085	-	-	0	0	-	0.079	0.079	0.085	-	-	0	-	0.00%
2001-09-03	0	0.079	0.077	0.082	0.079	0.082	2,350,000	190,650	0.0811	0.079	0.077	0.082	0.079	0.082	2,350,000	0.0811	2.60%
2001-08-31	0	0.077	0.077	0.085	0.075	0.080	2,340,000	180,880	0.0773	0.077	0.077	0.085	0.075	0.080	2,340,000	0.0773	0.00%
2001-08-30	0	0.077	0.077	0.082	0.076	0.080	1,200,000	95,300	0.0794	0.077	0.077	0.082	0.076	0.080	1,200,000	0.0794	2.67%
2001-08-29	0	0.075	0.075	0.080	0.075	0.075	330,000	24,750	0.0750	0.075	0.075	0.080	0.075	0.075	330,000	0.0750	4.17%
2001-08-28	0	0.072	0.072	-	-	-	0	0	-	0.072	0.072	-	-	-	0	-	0.00%
2001-08-27	0	0.072	0.072	-	0.072	0.072	456,000	32,832	0.0720	0.072	0.072	-	0.072	0.072	456,000	0.0720	5.88%
2001-08-24	0	0.068	0.068	-	-	-	0	0	-	0.068	0.068	-	-	-	0	-	0.00%
2001-08-23	0	0.068	0.068	-	-	-	2,496,000	159,744	0.0640	0.068	0.068	-	-	-	2,496,000	0.0640	6.25%
2001-08-22	0	0.064	0.064	-	0.064	0.064	848,000	54,272	0.0640	0.064	0.064	-	0.064	0.064	848,000	0.0640	0.00%
2001-08-21	0	0.064	0.064	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	3.23%
2001-08-20	0	0.062	0.062	-	0.060	0.078	470,000	28,980	0.0617	0.062	0.062	-	0.060	0.078	470,000	0.0617	-20.51%
2001-08-17	0	0.078	0.078	0.085	0.078	0.078	300,000	23,400	0.0780	0.078	0.078	0.085	0.078	0.078	300,000	0.0780	0.00%
2001-08-16	0	0.078	0.077	0.083	-	-	0	0	-	0.078	0.077	0.083	-	-	0	-	0.00%
2001-08-15	0	0.078	0.078	0.086	-	-	0	0	-	0.078	0.078	0.086	-	-	0	-	0.00%
2001-08-14	0	0.078	0.078	0.083	-	-	0	0	-	0.078	0.078	0.083	-	-	0	-	0.00%
2001-08-13	0	0.078	0.078	0.085	0.078	0.080	580,000	46,240	0.0797	0.078	0.078	0.085	0.078	0.080	580,000	0.0797	2.63%
2001-08-10	0	0.076	0.076	-	0.075	0.075	800,000	60,000	0.0750	0.076	0.076	-	0.075	0.075	800,000	0.0750	1.33%
2001-08-09	0	0.075	0.075	-	0.075	0.075	250,000	18,750	0.0750	0.075	0.075	-	0.075	0.075	250,000	0.0750	-1.32%
2001-08-08	0	0.076	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2001-08-07	0	0.076	-	0.080	-	-	0	0	-	0.076	-	0.080	-	-	0	-	0.00%
2001-08-06	0	0.076	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2001-08-03	0	0.076	-	0.080	-	-	0	0	-	0.076	-	0.080	-	-	0	-	0.00%
2001-08-02	0	0.076	-	0.085	-	-	0	0	-	0.076	-	0.085	-	-	0	-	0.00%
2001-08-01	0	0.076	0.068	0.085	-	-	0	0	-	0.076	0.068	0.085	-	-	0	-	0.00%
2001-07-31	0	0.076	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2001-07-30	0	0.076	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2001-07-27	0	0.076	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2001-07-26	0	0.076	-	-	-	-	0	0	-	0.076	-	-	-	-	0	-	0.00%
2001-07-24	0	0.076	0.072	0.090	0.076	0.076	170,000	12,920	0.0760	0.076	0.072	0.090	0.076	0.076	170,000	0.0760	-5.00%
2001-07-23	0	0.080	-	0.090	-	-	0	0	-	0.080	-	0.090	-	-	0	-	0.00%
2001-07-20	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	5.26%
2001-07-19	0	0.076	-	0.080	0.075	0.076	340,000	25,640	0.0754	0.076	-	0.080	0.075	0.076	340,000	0.0754	-1.30%
2001-07-18	0	0.077	0.072	-	-	-	0	0	-	0.077	0.072	-	-	-	0	-	0.00%
2001-07-17	0	0.077	0.077	0.082	0.077	0.077	30,000	2,310	0.0770	0.077	0.077	0.082	0.077	0.077	30,000	0.0770	-1.28%
2001-07-16	0	0.078	0.075	0.085	-	-	0	0	-	0.078	0.075	0.085	-	-	0	-	0.00%
2001-07-13	0	0.078	0.073	0.090	0.078	0.080	800,000	63,600	0.0795	0.078	0.073	0.090	0.078	0.080	800,000	0.0795	-2.50%
2001-07-12	0	0.080	0.074	0.085	0.080	0.080	600,000	48,000	0.0800	0.080	0.074	0.085	0.080	0.080	600,000	0.0800	6.67%
2001-07-11	0	0.075	0.072	-	-	-	0	0	-	0.075	0.072	-	-	-	0	-	0.00%
2001-07-10	0	0.075	0.075	0.090	0.075	0.075	16,000	1,200	0.0750	0.075	0.075	0.090	0.075	0.075	16,000	0.0750	-6.25%
2001-07-09	0	0.080	0.080	0.090	-	-	0	0	-	0.080	0.080	0.090	-	-	0	-	0.00%
2001-07-05	0	0.080	0.080	0.090	-	-	0	0	-	0.080	0.080	0.090	-	-	0	-	0.00%
2001-07-04	0	0.080	0.078	0.083	0.080	0.080	500,000	40,000	0.0800	0.080	0.078	0.083	0.080	0.080	500,000	0.0800	0.00%
2001-07-03	0	0.080	0.080	0.085	0.080	0.080	100,000	8,000	0.0800	0.080	0.080	0.085	0.080	0.080	100,000	0.0800	0.00%
2001-06-29	0	0.080	0.080	0.085	0.080	0.080	100,000	8,000	0.0800	0.080	0.080	0.085	0.080	0.080	100,000	0.0800	0.00%
2001-06-28	0	0.080	-	0.090	-	-	0	0	-	0.080	-	0.090	-	-	0	-	0.00%
2001-06-27	0	0.080	-	0.090	-	-	0	0	-	0.080	-	0.090	-	-	0	-	0.00%
2001-06-26	0	0.080	0.080	0.085	0.080	0.080	100,000	8,000	0.0800	0.080	0.080	0.085	0.080	0.080	100,000	0.0800	-4.76%
2001-06-22	0	0.084	0.080	0.085	0.084	0.085	1,300,000	109,500	0.0842	0.084	0.080	0.085	0.084	0.085	1,300,000	0.0842	1.20%
2001-06-21	0	0.083	0.080	-	-	-	0	0	-	0.083	0.080	-	-	-	0	-	0.00%
2001-06-20	0	0.083	0.083	0.091	-	-	0	0	-	0.083	0.083	0.091	-	-	0	-	0.00%
2001-06-19	0	0.083	0.078	0.090	-	-	0	0	-	0.083	0.078	0.090	-	-	0	-	0.00%
2001-06-18	0	0.083	0.080	0.086	0.082	0.086	390,000	32,580	0.0835	0.083	0.080	0.086	0.082	0.086	390,000	0.0835	-7.78%
2001-06-15	0	0.090	0.081	0.090	0.085	0.090	200,000	17,550	0.0878	0.090	0.081	0.090	0.085	0.090	200,000	0.0878	5.88%
2001-06-14	0	0.085	0.080	0.091	0.080	0.085	250,000	21,000	0.0840	0.085	0.080	0.091	0.080	0.085	250,000	0.0840	4.94%
2001-06-13	0	0.081	0.081	-	0.075	0.080	696,000	53,592	0.0770	0.081	0.081	-	0.075	0.080	696,000	0.0770	5.19%
2001-06-12	0	0.077	0.071	-	0.070	0.077	366,000	26,992	0.0737	0.077	0.071	-	0.070	0.077	366,000	0.0737	10.00%
2001-06-11	0	0.070	0.070	0.076	0.066	0.077	1,426,000	102,966	0.0722	0.070	0.070	0.076	0.066	0.077	1,426,000	0.0722	-2.78%
2001-06-08	0	0.072	0.072	0.073	0.067	0.067	50,000	3,350	0.0670	0.072	0.072	0.073	0.067	0.067	50,000	0.0670	1.41%
2001-06-07	0	0.071	0.067	0.073	-	-	0	0	-	0.071	0.067	0.073	-	-	0	-	0.00%
2001-06-06	0	0.071	0.071	0.076	0.067	0.071	500,000	34,900	0.0698	0.071	0.071	0.076	0.067	0.071	500,000	0.0698	0.00%
2001-06-05	0	0.071	0.065	0.075	0.071	0.072	846,000	60,516	0.0715	0.071	0.065	0.075	0.071	0.072	846,000	0.0715	0.00%
2001-06-04	0	0.071	-	0.072	-	-	0	0	-	0.071	-	0.072	-	-	0	-	0.00%
2001-06-01	0	0.071	-	0.073	-	-	0	0	-	0.071	-	0.073	-	-	0	-	0.00%
2001-05-31	0	0.071	0.064	0.071	-	-	0	0	-	0.071	0.064	0.071	-	-	0	-	0.00%
2001-05-30	0	0.071	-	0.071	-	-	0	0	-	0.071	-	0.071	-	-	0	-	-1.39%
2001-05-29	0	0.072	-	0.072	0.073	0.073	50,000	3,650	0.0730	0.072	-	0.072	0.073	0.073	50,000	0.0730	1.41%
2001-05-28	0	0.071	0.063	0.071	0.071	0.071	800,000	56,800	0.0710	0.071	0.063	0.071	0.071	0.071	800,000	0.0710	0.00%
2001-05-25	0	0.071	0.071	0.072	0.062	0.062	150,000	9,300	0.0620	0.071	0.071	0.072	0.062	0.062	150,000	0.0620	1.43%
2001-05-24	0	0.070	0.070	0.074	0.065	0.070	60,000	3,950	0.0658	0.070	0.070	0.074	0.065	0.070	60,000	0.0658	7.69%
2001-05-23	0	0.065	0.065	0.070	0.063	0.063	2,000	126	0.0630	0.065	0.065	0.070	0.063	0.063	2,000	0.0630	3.17%
2001-05-22	0	0.063	0.063	0.072	0.060	0.070	402,000	26,922	0.0670	0.063	0.063	0.072	0.060	0.070	402,000	0.0670	-7.35%
2001-05-21	0	0.068	-	0.071	-	-	0	0	-	0.068	-	0.071	-	-	0	-	0.00%
2001-05-18	0	0.068	0.060	0.073	-	-	0	0	-	0.068	0.060	0.073	-	-	0	-	0.00%
2001-05-17	0	0.068	0.060	0.076	-	-	0	0	-	0.068	0.060	0.076	-	-	0	-	0.00%
2001-05-16	0	0.068	0.060	0.076	-	-	0	0	-	0.068	0.060	0.076	-	-	0	-	0.00%
2001-05-15	0	0.068	0.061	0.068	0.054	0.068	450,000	29,660	0.0659	0.068	0.061	0.068	0.054	0.068	450,000	0.0659	13.33%
2001-05-14	0	0.060	-	0.068	0.060	0.061	1,000,000	60,500	0.0605	0.060	-	0.068	0.060	0.061	1,000,000	0.0605	-3.23%
2001-05-11	0	0.062	0.062	0.084	0.062	0.070	100,000	6,840	0.0684	0.062	0.062	0.084	0.062	0.070	100,000	0.0684	-22.50%
2001-05-10	0	0.080	-	0.090	-	-	0	0	-	0.080	-	0.090	-	-	0	-	0.00%
2001-05-09	0	0.080	-	0.084	0.080	0.080	60,000	4,800	0.0800	0.080	-	0.084	0.080	0.080	60,000	0.0800	1.27%
2001-05-08	0	0.079	-	0.087	0.079	0.079	300,000	23,700	0.0790	0.079	-	0.087	0.079	0.079	300,000	0.0790	-5.95%
2001-05-07	0	0.084	-	0.089	0.084	0.084	60,000	5,040	0.0840	0.084	-	0.089	0.084	0.084	60,000	0.0840	-8.70%
2001-05-04	0	0.092	0.084	-	-	-	0	0	-	0.092	0.084	-	-	-	0	-	0.00%
2001-05-03	0	0.092	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2001-05-02	0	0.092	-	0.095	-	-	0	0	-	0.092	-	0.095	-	-	0	-	0.00%
2001-04-27	0	0.092	-	0.100	-	-	0	0	-	0.092	-	0.100	-	-	0	-	0.00%
2001-04-26	0	0.092	0.085	0.099	-	-	0	0	-	0.092	0.085	0.099	-	-	0	-	0.00%
2001-04-25	0	0.092	-	0.092	0.092	0.093	200,000	18,500	0.0925	0.092	-	0.092	0.092	0.093	200,000	0.0925	-2.13%
2001-04-24	0	0.094	-	0.100	-	-	0	0	-	0.094	-	0.100	-	-	0	-	0.00%
2001-04-23	0	0.094	0.086	0.097	-	-	0	0	-	0.094	0.086	0.097	-	-	0	-	0.00%
2001-04-20	0	0.094	0.086	0.097	-	-	0	0	-	0.094	0.086	0.097	-	-	0	-	0.00%
2001-04-19	0	0.094	0.086	0.094	0.090	0.095	600,000	55,500	0.0925	0.094	0.086	0.094	0.090	0.095	600,000	0.0925	-4.08%
2001-04-18	0	0.098	0.090	0.100	0.090	0.098	310,000	30,100	0.0971	0.098	0.090	0.100	0.090	0.098	310,000	0.0971	8.89%
2001-04-17	0	0.090	0.082	0.090	0.090	0.090	100,000	9,000	0.0900	0.090	0.082	0.090	0.090	0.090	100,000	0.0900	-7.22%
2001-04-12	0	0.097	0.090	0.097	-	-	0	0	-	0.097	0.090	0.097	-	-	0	-	0.00%
2001-04-11	0	0.097	0.092	0.097	0.092	0.097	400,000	37,800	0.0945	0.097	0.092	0.097	0.092	0.097	400,000	0.0945	-2.02%
2001-04-10	0	0.099	0.090	0.099	0.086	0.099	1,890,000	178,640	0.0945	0.099	0.090	0.099	0.086	0.099	1,890,000	0.0945	8.79%
2001-04-09	0	0.091	0.089	0.095	-	-	0	0	-	0.091	0.089	0.095	-	-	0	-	0.00%
2001-04-06	0	0.091	0.091	0.094	0.089	0.091	920,000	82,920	0.0901	0.091	0.091	0.094	0.089	0.091	920,000	0.0901	0.00%
2001-04-04	0	0.091	0.091	0.092	0.085	0.092	1,276,000	115,792	0.0907	0.091	0.091	0.092	0.085	0.092	1,276,000	0.0907	-1.09%
2001-04-03	0	0.092	0.091	0.097	0.092	0.096	900,000	85,400	0.0949	0.092	0.091	0.097	0.092	0.096	900,000	0.0949	-3.16%
2001-04-02	0	0.095	0.090	0.097	0.094	0.095	746,000	70,374	0.0943	0.095	0.090	0.097	0.094	0.095	746,000	0.0943	2.15%
2001-03-30	0	0.093	0.092	0.097	0.091	0.093	1,080,000	99,790	0.0924	0.093	0.092	0.097	0.091	0.093	1,080,000	0.0924	1.09%
2001-03-29	0	0.092	0.092	0.100	0.092	0.100	4,674,000	453,506	0.0970	0.092	0.092	0.100	0.092	0.100	4,674,000	0.0970	0.00%
2001-03-28	0	0.092	0.091	0.092	0.072	0.100	16,002,000	1,530,844	0.0957	0.092	0.091	0.092	0.072	0.100	16,002,000	0.0957	31.43%
2001-03-27	0	0.070	0.054	0.074	0.062	0.070	400,000	26,400	0.0660	0.070	0.054	0.074	0.062	0.070	400,000	0.0660	34.62%
2001-03-26	0	0.052	0.054	-	0.050	0.053	1,004,000	52,044	0.0518	0.052	0.054	-	0.050	0.053	1,004,000	0.0518	0.00%
2001-03-23	0	0.052	0.052	-	0.052	0.052	60,000	3,120	0.0520	0.052	0.052	-	0.052	0.052	60,000	0.0520	0.00%
2001-03-22	0	0.052	0.054	0.058	0.052	0.052	4,000	208	0.0520	0.052	0.054	0.058	0.052	0.052	4,000	0.0520	-3.70%
2001-03-21	0	0.054	0.052	0.054	0.054	0.054	100,000	5,400	0.0540	0.054	0.052	0.054	0.054	0.054	100,000	0.0540	0.00%
2001-03-20	0	0.054	0.054	0.060	-	-	0	0	-	0.054	0.054	0.060	-	-	0	-	1.89%
2001-03-19	0	0.053	0.053	-	0.052	0.052	100,000	5,200	0.0520	0.053	0.053	-	0.052	0.052	100,000	0.0520	0.00%
2001-03-16	0	0.053	0.053	-	0.053	0.053	200,000	10,600	0.0530	0.053	0.053	-	0.053	0.053	200,000	0.0530	-5.36%
2001-03-15	0	0.056	0.056	-	-	-	0	0	-	0.056	0.056	-	-	-	0	-	0.00%
2001-03-14	0	0.056	0.056	0.064	-	-	0	0	-	0.056	0.056	0.064	-	-	0	-	0.00%
2001-03-13	0	0.056	0.056	0.061	0.055	0.060	1,012,000	59,172	0.0585	0.056	0.056	0.061	0.055	0.060	1,012,000	0.0585	-8.20%
2001-03-12	0	0.061	0.060	-	0.055	0.062	1,714,000	101,576	0.0593	0.061	0.060	-	0.055	0.062	1,714,000	0.0593	7.02%
2001-03-09	0	0.057	0.055	0.057	0.056	0.074	1,304,000	75,496	0.0579	0.057	0.055	0.057	0.056	0.074	1,304,000	0.0579	-10.94%
2001-03-08	0	0.064	0.060	0.064	0.060	0.064	450,000	27,400	0.0609	0.064	0.060	0.064	0.060	0.064	450,000	0.0609	8.47%
2001-03-07	0	0.059	0.058	0.063	0.059	0.068	1,850,000	114,850	0.0621	0.059	0.058	0.063	0.059	0.068	1,850,000	0.0621	-13.24%
2001-03-06	0	0.068	0.062	0.071	0.068	0.068	500,000	34,000	0.0680	0.068	0.062	0.071	0.068	0.068	500,000	0.0680	9.68%
2001-03-05	0	0.062	0.058	0.062	0.058	0.062	500,000	30,200	0.0604	0.062	0.058	0.062	0.058	0.062	500,000	0.0604	-8.82%
2001-03-02	0	0.068	0.066	0.070	0.053	0.071	1,308,000	89,440	0.0684	0.068	0.066	0.070	0.053	0.071	1,308,000	0.0684	3.03%
2001-03-01	0	0.066	0.063	0.070	0.062	0.066	1,492,000	97,272	0.0652	0.066	0.063	0.070	0.062	0.066	1,492,000	0.0652	0.00%
2001-02-28	0	0.066	0.054	0.066	0.054	0.066	212,000	11,544	0.0545	0.066	0.054	0.066	0.054	0.066	212,000	0.0545	10.00%
2001-02-27	0	0.060	0.056	0.060	0.056	0.060	394,000	23,568	0.0598	0.060	0.056	0.060	0.056	0.060	394,000	0.0598	-6.25%
2001-02-26	0	0.064	0.054	0.065	0.058	0.072	500,000	34,240	0.0685	0.064	0.054	0.065	0.058	0.072	500,000	0.0685	10.34%
2001-02-23	0	0.058	0.057	0.061	0.040	0.058	7,310,000	363,734	0.0498	0.058	0.057	0.061	0.040	0.058	7,310,000	0.0498	18.37%
2001-02-22	0	0.049	0.049	0.050	0.049	0.063	7,678,000	418,174	0.0545	0.049	0.049	0.050	0.049	0.063	7,678,000	0.0545	-20.97%
2001-02-21	0	0.062	0.056	0.062	0.057	0.091	33,143,263	2,365,732	0.0714	0.062	0.056	0.062	0.057	0.091	33,143,263	0.0714	14.81%
2001-02-20	0	0.054	0.052	0.064	0.050	0.070	14,040,824	440,405	0.0314	0.054	0.052	0.064	0.050	0.070	14,040,824	0.0314	0.00%
2001-02-19	0	0.054	0.054	-	0.046	0.052	460,000	21,920	0.0477	0.054	0.054	-	0.046	0.052	460,000	0.0477	0.00%
2001-02-16	0	0.054	0.054	-	0.053	0.056	280,000	15,080	0.0539	0.054	0.054	-	0.053	0.056	280,000	0.0539	-15.63%
2001-02-15	0	0.064	0.052	-	-	-	0	0	-	0.064	0.052	-	-	-	0	-	0.00%
2001-02-14	0	0.064	0.060	-	-	-	5,786,439	185,166	0.0320	0.064	0.060	-	-	-	5,786,439	0.0320	0.00%
2001-02-13	0	0.064	-	-	-	-	0	0	-	0.064	-	-	-	-	0	-	0.00%
2001-02-12	0	0.064	0.064	-	0.064	0.064	50,000	3,200	0.0640	0.064	0.064	-	0.064	0.064	50,000	0.0640	6.67%
2001-02-09	0	0.060	0.060	-	0.060	0.060	20,000	1,200	0.0600	0.060	0.060	-	0.060	0.060	20,000	0.0600	0.00%
2001-02-08	0	0.060	0.056	-	-	-	0	0	-	0.060	0.056	-	-	-	0	-	0.00%
2001-02-07	0	0.060	0.060	-	0.060	0.060	40,000	2,400	0.0600	0.060	0.060	-	0.060	0.060	40,000	0.0600	0.00%
2001-02-06	0	0.060	0.060	-	-	-	0	0	-	0.060	0.060	-	-	-	0	-	1.69%
2001-02-05	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2001-02-02	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2001-02-01	0	0.059	-	0.060	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2001-01-31	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2001-01-30	0	0.059	0.055	-	-	-	0	0	-	0.059	0.055	-	-	-	0	-	0.00%
2001-01-29	0	0.059	-	0.060	-	-	0	0	-	0.059	-	0.060	-	-	0	-	0.00%
2001-01-23	0	0.059	-	-	-	-	0	0	-	0.059	-	-	-	-	0	-	0.00%
2001-01-22	0	0.059	0.059	-	0.059	0.059	194,000	11,446	0.0590	0.059	0.059	-	0.059	0.059	194,000	0.0590	-6.35%
2001-01-19	0	0.063	0.055	0.063	-	-	0	0	-	0.063	0.055	0.063	-	-	0	-	-3.08%
2001-01-18	0	0.065	-	0.065	-	-	0	0	-	0.065	-	0.065	-	-	0	-	0.00%
2001-01-17	0	0.065	-	0.065	-	-	0	0	-	0.065	-	0.065	-	-	0	-	-7.14%
2001-01-16	0	0.070	-	0.070	0.070	0.070	176,000	12,320	0.0700	0.070	-	0.070	0.070	0.070	176,000	0.0700	-10.26%
2001-01-15	0	0.078	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2001-01-12	0	0.078	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2001-01-11	0	0.078	-	0.082	-	-	0	0	-	0.078	-	0.082	-	-	0	-	0.00%
2001-01-10	0	0.078	-	0.082	-	-	0	0	-	0.078	-	0.082	-	-	0	-	0.00%
2001-01-09	0	0.078	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2001-01-08	0	0.078	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2001-01-05	0	0.078	-	0.082	-	-	0	0	-	0.078	-	0.082	-	-	0	-	0.00%
2001-01-04	0	0.078	-	0.082	-	-	0	0	-	0.078	-	0.082	-	-	0	-	0.00%
2001-01-03	0	0.078	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2001-01-02	0	0.078	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2000-12-29	0	0.078	-	0.078	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2000-12-28	0	0.078	-	0.080	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
2000-12-27	0	0.078	-	0.082	-	-	0	0	-	0.078	-	0.082	-	-	0	-	0.00%
2000-12-22	0	0.078	-	0.082	-	-	0	0	-	0.078	-	0.082	-	-	0	-	0.00%
2000-12-21	0	0.078	-	0.082	-	-	0	0	-	0.078	-	0.082	-	-	0	-	0.00%
2000-12-20	0	0.078	-	0.082	-	-	0	0	-	0.078	-	0.082	-	-	0	-	0.00%
2000-12-19	0	0.078	-	0.080	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
2000-12-18	0	0.078	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2000-12-15	0	0.078	-	0.080	-	-	5,877	458	0.0779	0.078	-	0.080	-	-	5,877	0.0779	0.00%
2000-12-14	0	0.078	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2000-12-13	0	0.078	-	0.079	-	-	0	0	-	0.078	-	0.079	-	-	0	-	0.00%
2000-12-12	0	0.078	0.060	0.078	0.064	0.078	627,877	44,147	0.0703	0.078	0.060	0.078	0.064	0.078	627,877	0.0703	-1.27%
2000-12-11	0	0.079	0.075	-	-	-	0	0	-	0.079	0.075	-	-	-	0	-	0.00%
2000-12-08	0	0.079	0.075	0.087	0.079	0.087	14,000	1,162	0.0830	0.079	0.075	0.087	0.079	0.087	14,000	0.0830	-13.19%
2000-12-07	0	0.091	0.087	-	-	-	0	0	-	0.091	0.087	-	-	-	0	-	0.00%
2000-12-06	0	0.091	0.083	-	-	-	0	0	-	0.091	0.083	-	-	-	0	-	0.00%
2000-12-05	0	0.091	-	0.095	-	-	0	0	-	0.091	-	0.095	-	-	0	-	0.00%
2000-12-04	0	0.091	0.087	0.093	-	-	0	0	-	0.091	0.087	0.093	-	-	0	-	0.00%
2000-12-01	0	0.091	0.085	0.092	0.091	0.091	102,000	9,282	0.0910	0.091	0.085	0.092	0.091	0.091	102,000	0.0910	-2.15%
2000-11-30	0	0.093	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
2000-11-29	0	0.093	0.086	0.098	0.090	0.095	110,000	10,210	0.0928	0.093	0.086	0.098	0.090	0.095	110,000	0.0928	8.14%
2000-11-28	0	0.086	-	-	-	-	0	0	-	0.086	-	-	-	-	0	-	0.00%
2000-11-27	0	0.086	-	-	0.086	0.100	30,000	2,944	0.0981	0.086	-	-	0.086	0.100	30,000	0.0981	-14.00%
2000-11-24	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-6.54%
2000-11-23	0	0.107	0.099	0.111	0.085	0.107	6,000	590	0.0983	0.107	0.099	0.111	0.085	0.107	6,000	0.0983	32.10%
2000-11-22	0	0.081	0.081	0.088	0.070	0.070	2,000	140	0.0700	0.081	0.081	0.088	0.070	0.070	2,000	0.0700	14.08%
2000-11-21	0	0.071	-	0.071	-	-	0	0	-	0.071	-	0.071	-	-	0	-	-11.25%
2000-11-20	0	0.080	-	0.080	0.080	0.080	20,000	1,600	0.0800	0.080	-	0.080	0.080	0.080	20,000	0.0800	0.00%
2000-11-17	0	0.080	0.080	-	0.075	0.075	100,000	7,500	0.0750	0.080	0.080	-	0.075	0.075	100,000	0.0750	11.11%
2000-11-16	0	0.072	0.062	0.072	0.072	0.072	2,000	144	0.0720	0.072	0.062	0.072	0.072	0.072	2,000	0.0720	0.00%
2000-11-15	0	0.072	0.072	-	-	-	0	0	-	0.072	0.072	-	-	-	0	-	0.00%
2000-11-14	0	0.072	0.072	-	-	-	0	0	-	0.072	0.072	-	-	-	0	-	2.86%
2000-11-13	0	0.070	0.070	-	-	-	30,000	2,100	0.0700	0.070	0.070	-	-	-	30,000	0.0700	0.00%
2000-11-10	0	0.070	0.069	-	-	-	0	0	-	0.070	0.069	-	-	-	0	-	0.00%
2000-11-09	0	0.070	0.070	0.082	0.070	0.080	202,000	16,140	0.0799	0.070	0.070	0.082	0.070	0.080	202,000	0.0799	-9.09%
2000-11-08	0	0.077	0.074	0.077	0.077	0.077	590,000	45,430	0.0770	0.077	0.074	0.077	0.077	0.077	590,000	0.0770	0.00%
2000-11-07	0	0.077	0.073	0.077	0.072	0.077	1,112,000	81,634	0.0734	0.077	0.073	0.077	0.072	0.077	1,112,000	0.0734	10.00%
2000-11-06	0	0.070	0.066	-	0.070	0.070	600,000	42,000	0.0700	0.070	0.066	-	0.070	0.070	600,000	0.0700	0.00%
2000-11-03	0	0.070	0.068	-	-	-	0	0	-	0.070	0.068	-	-	-	0	-	0.00%
2000-11-02	0	0.070	0.068	0.078	0.070	0.070	100,000	7,000	0.0700	0.070	0.068	0.078	0.070	0.070	100,000	0.0700	-5.41%
2000-11-01	0	0.074	0.070	0.074	0.074	0.074	176,000	13,024	0.0740	0.074	0.070	0.074	0.074	0.074	176,000	0.0740	-5.13%
2000-10-31	0	0.078	0.070	0.078	-	-	0	0	-	0.078	0.070	0.078	-	-	0	-	0.00%
2000-10-30	0	0.078	-	0.078	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2000-10-27	0	0.078	-	0.078	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2000-10-26	0	0.078	-	0.080	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
2000-10-25	0	0.078	-	0.080	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
2000-10-24	0	0.078	-	0.080	0.078	0.078	200,000	15,600	0.0780	0.078	-	0.080	0.078	0.078	200,000	0.0780	4.00%
2000-10-23	0	0.075	-	-	0.072	0.078	300,000	22,920	0.0764	0.075	-	-	0.072	0.078	300,000	0.0764	-3.85%
2000-10-20	0	0.078	-	0.078	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
2000-10-19	0	0.078	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2000-10-18	0	0.078	-	-	-	-	0	0	-	0.078	-	-	-	-	0	-	0.00%
2000-10-17	0	0.078	-	0.090	-	-	0	0	-	0.078	-	0.090	-	-	0	-	0.00%
2000-10-16	0	0.078	0.078	-	0.078	0.078	50,000	3,900	0.0780	0.078	0.078	-	0.078	0.078	50,000	0.0780	-4.88%
2000-10-13	0	0.082	-	0.086	0.079	0.086	1,200,000	99,410	0.0828	0.082	-	0.086	0.079	0.086	1,200,000	0.0828	3.80%
2000-10-12	0	0.079	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
2000-10-11	0	0.079	0.071	-	-	-	0	0	-	0.079	0.071	-	-	-	0	-	0.00%
2000-10-10	0	0.079	0.065	-	0.067	0.079	1,002,000	79,134	0.0790	0.079	0.065	-	0.067	0.079	1,002,000	0.0790	5.33%
2000-10-09	0	0.075	0.070	-	0.075	0.075	200,000	15,000	0.0750	0.075	0.070	-	0.075	0.075	200,000	0.0750	1.35%
2000-10-05	0	0.074	0.066	0.075	0.073	0.074	964,000	70,836	0.0735	0.074	0.066	0.075	0.073	0.074	964,000	0.0735	1.37%
2000-10-04	0	0.073	0.071	0.073	0.070	0.073	571,176	41,169	0.0721	0.073	0.071	0.073	0.070	0.073	571,176	0.0721	-2.67%
2000-10-03	0	0.075	0.073	-	-	-	0	0	-	0.075	0.073	-	-	-	0	-	0.00%
2000-09-29	0	0.075	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
2000-09-28	0	0.075	0.075	0.079	0.075	0.075	180,000	13,500	0.0750	0.075	0.075	0.079	0.075	0.075	180,000	0.0750	-5.06%
2000-09-27	0	0.079	0.071	0.079	0.079	0.079	100,000	7,900	0.0790	0.079	0.071	0.079	0.079	0.079	100,000	0.0790	-7.06%
2000-09-26	0	0.085	-	0.090	-	-	0	0	-	0.085	-	0.090	-	-	0	-	0.00%
2000-09-25	0	0.085	-	0.090	-	-	0	0	-	0.085	-	0.090	-	-	0	-	0.00%
2000-09-22	0	0.085	0.081	0.090	0.085	0.085	200,000	17,000	0.0850	0.085	0.081	0.090	0.085	0.085	200,000	0.0850	0.00%
2000-09-21	0	0.085	-	0.089	-	-	0	0	-	0.085	-	0.089	-	-	0	-	0.00%
2000-09-20	0	0.085	-	-	0.085	0.085	100,000	8,500	0.0850	0.085	-	-	0.085	0.085	100,000	0.0850	1.19%
2000-09-19	0	0.084	-	0.090	0.084	0.084	100,000	8,400	0.0840	0.084	-	0.090	0.084	0.084	100,000	0.0840	0.00%
2000-09-18	0	0.084	-	0.085	-	-	0	0	-	0.084	-	0.085	-	-	0	-	0.00%
2000-09-15	0	0.084	0.082	0.085	-	-	0	0	-	0.084	0.082	0.085	-	-	0	-	0.00%
2000-09-14	0	0.084	0.084	-	0.084	0.084	350,000	29,400	0.0840	0.084	0.084	-	0.084	0.084	350,000	0.0840	2.44%
2000-09-12	0	0.082	0.078	0.086	0.082	0.082	100,000	8,200	0.0820	0.082	0.078	0.086	0.082	0.082	100,000	0.0820	5.13%
2000-09-11	0	0.078	0.078	-	0.078	0.078	90,000	7,020	0.0780	0.078	0.078	-	0.078	0.078	90,000	0.0780	0.00%
2000-09-08	0	0.078	0.078	-	0.078	0.078	280,000	21,840	0.0780	0.078	0.078	-	0.078	0.078	280,000	0.0780	0.00%
2000-09-07	0	0.078	0.074	0.078	0.078	0.080	680,000	53,240	0.0783	0.078	0.074	0.078	0.078	0.080	680,000	0.0783	-4.88%
2000-09-06	0	0.082	0.082	-	-	-	0	0	-	0.082	0.082	-	-	-	0	-	0.00%
2000-09-05	0	0.082	0.082	-	0.082	0.082	20,000	1,640	0.0820	0.082	0.082	-	0.082	0.082	20,000	0.0820	-1.20%
2000-09-04	0	0.083	0.083	-	0.082	0.083	180,000	14,910	0.0828	0.083	0.083	-	0.082	0.083	180,000	0.0828	1.22%
2000-09-01	0	0.082	0.078	-	-	-	0	0	-	0.082	0.078	-	-	-	0	-	0.00%
2000-08-31	0	0.082	0.080	-	-	-	0	0	-	0.082	0.080	-	-	-	0	-	0.00%
2000-08-30	0	0.082	0.079	-	0.082	0.082	200,000	16,400	0.0820	0.082	0.079	-	0.082	0.082	200,000	0.0820	0.00%
2000-08-29	0	0.082	0.080	-	-	-	0	0	-	0.082	0.080	-	-	-	0	-	0.00%
2000-08-28	0	0.082	0.082	-	0.082	0.082	96,000	7,872	0.0820	0.082	0.082	-	0.082	0.082	96,000	0.0820	0.00%
2000-08-25	0	0.082	0.082	0.086	-	-	0	0	-	0.082	0.082	0.086	-	-	0	-	0.00%
2000-08-24	0	0.082	0.078	-	0.082	0.082	5,018,000	411,476	0.0820	0.082	0.078	-	0.082	0.082	5,018,000	0.0820	0.00%
2000-08-23	0	0.082	0.082	-	0.082	0.085	260,000	21,920	0.0843	0.082	0.082	-	0.082	0.085	260,000	0.0843	-7.87%
2000-08-22	0	0.089	0.081	0.089	0.081	0.089	400,000	33,040	0.0826	0.089	0.081	0.089	0.081	0.089	400,000	0.0826	18.67%
2000-08-21	0	0.075	0.080	-	0.073	0.080	670,000	52,980	0.0791	0.075	0.080	-	0.073	0.080	670,000	0.0791	-11.76%
2000-08-18	0	0.085	0.080	0.085	0.073	0.085	330,000	25,560	0.0775	0.085	0.080	0.085	0.073	0.085	330,000	0.0775	10.39%
2000-08-17	0	0.077	0.072	0.080	-	-	0	0	-	0.077	0.072	0.080	-	-	0	-	0.00%
2000-08-16	0	0.077	0.077	0.087	0.077	0.085	700,000	57,900	0.0827	0.077	0.077	0.087	0.077	0.085	700,000	0.0827	-15.38%
2000-08-15	0	0.091	-	0.091	0.091	0.095	360,000	33,760	0.0938	0.091	-	0.091	0.091	0.095	360,000	0.0938	-4.21%
2000-08-14	0	0.095	0.091	-	0.095	0.095	100,000	9,500	0.0950	0.095	0.091	-	0.095	0.095	100,000	0.0950	4.40%
2000-08-11	0	0.091	0.090	0.100	0.091	0.099	9,844,000	936,090	0.0951	0.091	0.090	0.100	0.091	0.099	9,844,000	0.0951	-7.14%
2000-08-10	0	0.098	0.093	0.098	0.096	0.104	510,000	49,920	0.0979	0.098	0.093	0.098	0.096	0.104	510,000	0.0979	-10.09%
2000-08-09	0	0.109	-	0.109	0.100	0.119	430,000	46,670	0.1085	0.109	-	0.109	0.100	0.119	430,000	0.1085	-9.17%
2000-08-08	0	0.120	-	0.120	0.120	0.120	300,000	36,000	0.1200	0.120	-	0.120	0.120	0.120	300,000	0.1200	-6.98%
2000-08-07	0	0.129	-	0.129	0.130	0.130	20,000	2,600	0.1300	0.129	-	0.129	0.130	0.130	20,000	0.1300	-0.77%
2000-08-04	0	0.130	-	0.133	0.130	0.130	180,000	23,400	0.1300	0.130	-	0.133	0.130	0.130	180,000	0.1300	-7.80%
2000-08-03	0	0.141	-	0.141	-	-	0	0	-	0.141	-	0.141	-	-	0	-	-0.70%
2000-08-02	0	0.142	-	0.145	-	-	0	0	-	0.142	-	0.145	-	-	0	-	0.00%
2000-08-01	0	0.142	-	0.145	-	-	0	0	-	0.142	-	0.145	-	-	0	-	0.00%
2000-07-31	0	0.142	-	0.145	-	-	0	0	-	0.142	-	0.145	-	-	0	-	0.00%
2000-07-28	0	0.142	-	0.142	-	-	0	0	-	0.142	-	0.142	-	-	0	-	-0.70%
2000-07-27	0	0.143	-	0.145	-	-	0	0	-	0.143	-	0.145	-	-	0	-	0.00%
2000-07-26	0	0.143	-	0.145	-	-	0	0	-	0.143	-	0.145	-	-	0	-	0.00%
2000-07-25	0	0.143	-	0.143	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2000-07-24	0	0.143	-	0.146	-	-	0	0	-	0.143	-	0.146	-	-	0	-	0.00%
2000-07-21	0	0.143	-	0.145	0.143	0.143	100,000	14,300	0.1430	0.143	-	0.145	0.143	0.143	100,000	0.1430	2.88%
2000-07-20	0	0.139	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2000-07-19	0	0.139	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2000-07-18	0	0.139	-	-	-	-	0	0	-	0.139	-	-	-	-	0	-	0.00%
2000-07-17	0	0.139	-	0.139	-	-	0	0	-	0.139	-	0.139	-	-	0	-	0.00%
2000-07-14	0	0.139	-	0.143	0.139	0.139	150,000	20,850	0.1390	0.139	-	0.143	0.139	0.139	150,000	0.1390	2.96%
2000-07-13	0	0.135	-	-	-	-	0	0	-	0.135	-	-	-	-	0	-	0.00%
2000-07-12	0	0.135	-	0.135	0.140	0.140	38,000	5,320	0.1400	0.135	-	0.135	0.140	0.140	38,000	0.1400	-3.57%
2000-07-11	0	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
2000-07-10	0	0.140	-	0.148	-	-	0	0	-	0.140	-	0.148	-	-	0	-	0.00%
2000-07-07	0	0.140	0.150	-	0.126	0.130	391,000	49,854	0.1275	0.140	0.150	-	0.126	0.130	391,000	0.1275	7.69%
2000-07-06	0	0.130	-	-	0.130	0.130	34,000	4,420	0.1300	0.130	-	-	0.130	0.130	34,000	0.1300	0.00%
2000-07-05	0	0.130	-	-	0.130	0.130	107,000	13,890	0.1298	0.130	-	-	0.130	0.130	107,000	0.1298	3.17%
2000-07-04	0	0.126	-	-	-	-	0	0	-	0.126	-	-	-	-	0	-	0.00%
2000-07-03	0	0.126	0.126	-	0.126	0.126	170,000	21,420	0.1260	0.126	0.126	-	0.126	0.126	170,000	0.1260	-3.08%
2000-06-30	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-7.14%
2000-06-29	0	0.140	-	0.140	0.140	0.140	16,000	2,240	0.1400	0.140	-	0.140	0.140	0.140	16,000	0.1400	0.00%
2000-06-28	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2000-06-27	0	0.140	-	0.140	0.140	0.142	130,000	18,260	0.1405	0.140	-	0.140	0.140	0.142	130,000	0.1405	-5.41%
2000-06-26	0	0.148	-	0.151	-	-	0	0	-	0.148	-	0.151	-	-	0	-	0.00%
2000-06-23	0	0.148	0.148	0.152	0.148	0.149	660,000	98,100	0.1486	0.148	0.148	0.152	0.148	0.149	660,000	0.1486	0.00%
2000-06-22	0	0.148	0.150	-	0.148	0.148	374,000	55,352	0.1480	0.148	0.150	-	0.148	0.148	374,000	0.1480	0.00%
2000-06-21	0	0.148	0.148	0.156	0.148	0.149	300,000	44,460	0.1482	0.148	0.148	0.156	0.148	0.149	300,000	0.1482	0.00%
2000-06-20	0	0.148	0.148	0.150	0.148	0.152	1,050,000	156,500	0.1490	0.148	0.148	0.150	0.148	0.152	1,050,000	0.1490	-0.67%
2000-06-19	0	0.149	0.149	0.152	0.148	0.152	540,000	80,670	0.1494	0.149	0.149	0.152	0.148	0.152	540,000	0.1494	0.68%
2000-06-16	0	0.148	0.148	0.160	0.148	0.156	450,000	67,600	0.1502	0.148	0.148	0.160	0.148	0.156	450,000	0.1502	-2.63%
2000-06-15	0	0.152	0.152	0.160	0.152	0.164	290,000	46,120	0.1590	0.152	0.152	0.160	0.152	0.164	290,000	0.1590	-5.00%
2000-06-14	0	0.160	0.146	0.160	0.150	0.160	200,000	31,100	0.1555	0.160	0.146	0.160	0.150	0.160	200,000	0.1555	2.56%
2000-06-13	0	0.156	0.146	0.156	0.145	0.156	122,000	17,892	0.1467	0.156	0.146	0.156	0.145	0.156	122,000	0.1467	4.70%
2000-06-12	0	0.149	0.141	0.153	0.138	0.149	886,000	125,460	0.1416	0.149	0.141	0.153	0.138	0.149	886,000	0.1416	4.93%
2000-06-09	0	0.142	0.150	-	-	-	0	0	-	0.142	0.150	-	-	-	0	-	0.00%
2000-06-08	0	0.142	0.142	0.153	0.140	0.153	1,202,000	178,910	0.1488	0.142	0.142	0.153	0.140	0.153	1,202,000	0.1488	-8.97%
2000-06-07	0	0.156	0.148	0.156	0.156	0.160	600,000	94,000	0.1567	0.156	0.148	0.156	0.156	0.160	600,000	0.1567	-4.88%
2000-06-05	0	0.164	0.170	0.178	0.156	0.170	500,000	81,800	0.1636	0.164	0.170	0.178	0.156	0.170	500,000	0.1636	-1.80%
2000-06-02	0	0.167	-	0.170	0.167	0.167	4,000	668	0.1670	0.167	-	0.170	0.167	0.167	4,000	0.1670	-1.76%
2000-06-01	0	0.170	-	0.170	0.174	0.174	80,000	13,920	0.1740	0.170	-	0.170	0.174	0.174	80,000	0.1740	0.00%
2000-05-31	0	0.170	0.170	-	0.136	0.158	200,000	29,676	0.1484	0.170	0.170	-	0.136	0.158	200,000	0.1484	16.44%
2000-05-30	0	0.146	-	0.146	0.146	0.146	20,000	2,920	0.1460	0.146	-	0.146	0.146	0.146	20,000	0.1460	0.00%
2000-05-29	0	0.146	0.145	0.146	0.136	0.146	452,000	62,492	0.1383	0.146	0.145	0.146	0.136	0.146	452,000	0.1383	-2.67%
2000-05-26	0	0.150	0.149	0.150	0.140	0.150	614,000	87,800	0.1430	0.150	0.149	0.150	0.140	0.150	614,000	0.1430	-2.60%
2000-05-25	0	0.154	0.154	0.159	0.154	0.161	670,000	106,900	0.1596	0.154	0.154	0.159	0.154	0.161	670,000	0.1596	-2.53%
2000-05-24	0	0.158	0.158	0.170	0.156	0.158	630,000	98,890	0.1570	0.158	0.158	0.170	0.156	0.158	630,000	0.1570	-5.95%
2000-05-23	0	0.168	0.156	0.171	0.164	0.171	380,000	64,010	0.1684	0.168	0.156	0.171	0.164	0.171	380,000	0.1684	-1.75%
2000-05-22	0	0.171	0.168	0.175	0.171	0.179	350,000	60,146	0.1718	0.171	0.168	0.175	0.171	0.179	350,000	0.1718	-4.47%
2000-05-19	0	0.179	0.179	0.180	0.164	0.170	320,000	53,300	0.1666	0.179	0.179	0.180	0.164	0.170	320,000	0.1666	4.07%
2000-05-18	0	0.172	-	0.172	0.172	0.176	350,000	61,200	0.1749	0.172	-	0.172	0.172	0.176	350,000	0.1749	-4.44%
2000-05-17	0	0.180	0.178	0.182	0.180	0.180	100,000	18,000	0.1800	0.180	0.178	0.182	0.180	0.180	100,000	0.1800	-3.23%
2000-05-16	0	0.186	0.186	0.190	0.186	0.186	200,000	37,200	0.1860	0.186	0.186	0.190	0.186	0.186	200,000	0.1860	-4.12%
2000-05-15	0	0.194	0.190	0.194	-	-	100,000	19,400	0.1940	0.194	0.190	0.194	-	-	100,000	0.1940	-0.51%
2000-05-12	0	0.195	0.185	0.195	0.190	0.195	450,000	84,800	0.1884	0.195	0.185	0.195	0.190	0.195	450,000	0.1884	4.84%
2000-05-10	0	0.186	0.183	0.186	0.174	0.194	110,000	20,570	0.1870	0.186	0.183	0.186	0.174	0.194	110,000	0.1870	-5.10%
2000-05-09	0	0.196	0.196	0.197	0.188	0.191	800,000	151,800	0.1898	0.196	0.196	0.197	0.188	0.191	800,000	0.1898	1.03%
2000-05-08	0	0.194	0.187	0.195	0.181	0.200	2,688,000	522,488	0.1944	0.194	0.187	0.195	0.181	0.200	2,688,000	0.1944	-1.52%
2000-05-05	0	0.197	0.197	0.200	0.166	0.205	5,784,000	1,102,016	0.1905	0.197	0.197	0.200	0.166	0.205	5,784,000	0.1905	24.68%
2000-05-04	0	0.158	0.155	0.162	0.145	0.158	2,473,886	378,745	0.1531	0.158	0.155	0.162	0.145	0.158	2,473,886	0.1531	8.97%
2000-05-03	0	0.145	0.145	0.149	0.143	0.150	3,174,439	462,767	0.1458	0.145	0.145	0.149	0.143	0.150	3,174,439	0.1458	-2.68%
2000-05-02	0	0.149	0.148	0.149	0.143	0.151	4,431,847	660,501	0.1490	0.149	0.148	0.149	0.143	0.151	4,431,847	0.1490	4.20%
2000-04-28	0	0.143	0.143	0.144	0.142	0.153	5,994,000	878,856	0.1466	0.143	0.143	0.144	0.142	0.153	5,994,000	0.1466	-6.54%
2000-04-27	0	0.153	0.153	0.154	0.150	0.168	12,781,334	2,041,915	0.1598	0.153	0.153	0.154	0.150	0.168	12,781,334	0.1598	-10.00%
2000-04-26	0	0.170	0.168	0.172	0.168	0.177	5,100,000	875,610	0.1717	0.170	0.168	0.172	0.168	0.177	5,100,000	0.1717	-3.95%
2000-04-25	0	0.177	0.177	0.178	0.175	0.186	3,228,000	574,388	0.1779	0.177	0.177	0.178	0.175	0.186	3,228,000	0.1779	-2.75%
2000-04-20	0	0.182	0.182	0.186	0.176	0.190	4,896,000	877,370	0.1792	0.182	0.182	0.186	0.176	0.190	4,896,000	0.1792	-5.21%
2000-04-19	0	0.192	0.192	0.198	0.180	0.209	3,750,000	727,550	0.1940	0.192	0.192	0.198	0.180	0.209	3,750,000	0.1940	6.08%
2000-04-18	0	0.181	0.181	0.189	0.180	0.190	5,372,000	992,800	0.1848	0.181	0.181	0.189	0.180	0.190	5,372,000	0.1848	-4.23%
2000-04-17	0	0.189	0.183	0.189	0.183	0.210	4,438,000	851,224	0.1918	0.189	0.183	0.189	0.183	0.210	4,438,000	0.1918	-13.30%
2000-04-14	0	0.218	0.214	0.218	0.201	0.220	2,790,000	587,290	0.2105	0.218	0.214	0.218	0.201	0.220	2,790,000	0.2105	5.83%
2000-04-13	0	0.206	-	0.214	0.206	0.225	2,410,000	521,400	0.2163	0.206	-	0.214	0.206	0.225	2,410,000	0.2163	-8.85%
2000-04-12	0	0.226	0.226	0.230	0.225	0.230	1,876,000	426,390	0.2273	0.226	0.226	0.230	0.225	0.230	1,876,000	0.2273	0.44%
2000-04-11	0	0.225	0.225	0.229	0.222	0.235	1,050,000	241,810	0.2303	0.225	0.225	0.229	0.222	0.235	1,050,000	0.2303	-3.85%
2000-04-10	0	0.234	0.234	0.237	0.234	0.246	2,290,000	539,834	0.2357	0.234	0.234	0.237	0.234	0.246	2,290,000	0.2357	-4.88%
2000-04-07	0	0.246	0.238	0.240	0.238	0.246	3,808,000	922,166	0.2422	0.246	0.238	0.240	0.238	0.246	3,808,000	0.2422	1.23%
2000-04-06	0	0.243	0.246	0.247	0.238	0.249	3,170,000	764,750	0.2412	0.243	0.246	0.247	0.238	0.249	3,170,000	0.2412	2.10%
2000-04-05	0	0.238	0.238	0.245	0.235	0.250	2,520,000	614,730	0.2439	0.238	0.238	0.245	0.235	0.250	2,520,000	0.2439	-4.80%
2000-04-03	0	0.250	0.246	0.250	0.250	0.305	2,868,000	766,300	0.2672	0.250	0.246	0.250	0.250	0.305	2,868,000	0.2672	-13.79%
2000-03-31	0	0.290	0.290	0.295	0.270	0.305	5,170,000	1,494,240	0.2890	0.290	0.290	0.295	0.270	0.305	5,170,000	0.2890	7.41%
2000-03-30	0	0.270	0.270	0.275	0.270	0.280	1,622,000	445,550	0.2747	0.270	0.270	0.275	0.270	0.280	1,622,000	0.2747	-3.57%
2000-03-29	0	0.280	0.275	0.280	0.275	0.285	2,960,000	823,070	0.2781	0.280	0.275	0.280	0.275	0.285	2,960,000	0.2781	0.00%
2000-03-28	0	0.280	0.280	0.285	0.280	0.295	2,582,000	742,270	0.2875	0.280	0.280	0.285	0.280	0.295	2,582,000	0.2875	-3.45%
2000-03-27	0	0.290	0.290	0.295	0.275	0.310	5,666,000	1,648,020	0.2909	0.290	0.290	0.295	0.275	0.310	5,666,000	0.2909	1.75%
2000-03-24	0	0.285	0.280	0.285	0.275	0.295	4,980,000	1,397,900	0.2807	0.285	0.280	0.285	0.275	0.295	4,980,000	0.2807	1.79%
2000-03-23	0	0.280	0.275	0.280	0.270	0.295	4,264,000	1,207,060	0.2831	0.280	0.275	0.280	0.270	0.295	4,264,000	0.2831	5.66%
2000-03-22	0	0.265	0.270	0.275	0.260	0.280	3,624,000	972,680	0.2684	0.265	0.270	0.275	0.260	0.280	3,624,000	0.2684	6.00%
2000-03-21	0	0.250	0.250	0.260	0.250	0.265	4,034,000	1,028,930	0.2551	0.250	0.250	0.260	0.250	0.265	4,034,000	0.2551	0.00%
2000-03-20	0	0.250	0.250	0.270	0.250	0.280	1,752,000	456,200	0.2604	0.250	0.250	0.270	0.250	0.280	1,752,000	0.2604	-1.96%
2000-03-17	0	0.255	0.250	0.255	0.250	0.280	4,837,500	1,252,075	0.2588	0.255	0.250	0.255	0.250	0.280	4,837,500	0.2588	0.00%
2000-03-16	0	0.255	0.250	0.255	0.250	0.280	4,650,000	1,208,000	0.2598	0.255	0.250	0.255	0.250	0.280	4,650,000	0.2598	-8.93%
2000-03-15	0	0.280	0.275	0.280	0.265	0.285	3,044,000	834,350	0.2741	0.280	0.275	0.280	0.265	0.285	3,044,000	0.2741	3.70%
2000-03-14	0	0.270	0.270	0.275	0.265	0.280	2,861,499	776,825	0.2715	0.270	0.270	0.275	0.265	0.280	2,861,499	0.2715	-3.57%
2000-03-13	0	0.280	0.270	0.285	0.250	0.290	5,648,000	1,478,100	0.2617	0.280	0.270	0.285	0.250	0.290	5,648,000	0.2617	-3.45%
2000-03-10	0	0.290	0.290	0.305	0.250	0.320	14,134,300	3,921,792	0.2775	0.290	0.290	0.305	0.250	0.320	14,134,300	0.2775	3.57%
2000-03-09	0	0.280	0.275	0.280	0.280	0.350	9,674,000	3,009,620	0.3111	0.280	0.275	0.280	0.280	0.350	9,674,000	0.3111	-5.08%
2000-03-08	0	0.295	0.290	0.305	0.242	0.310	12,634,000	3,562,050	0.2819	0.295	0.290	0.305	0.242	0.310	12,634,000	0.2819	18.00%
2000-03-07	0	0.250	0.250	0.260	0.243	0.255	2,284,000	568,050	0.2487	0.250	0.250	0.260	0.243	0.255	2,284,000	0.2487	0.00%
2000-03-06	0	0.250	0.248	0.255	0.247	0.265	3,602,000	912,686	0.2534	0.250	0.248	0.255	0.247	0.265	3,602,000	0.2534	-5.66%
2000-03-03	0	0.265	0.255	0.265	0.248	0.265	4,296,000	1,112,150	0.2589	0.265	0.255	0.265	0.248	0.265	4,296,000	0.2589	3.92%
2000-03-02	0	0.255	0.250	0.255	0.246	0.275	8,540,000	2,208,774	0.2586	0.255	0.250	0.255	0.246	0.275	8,540,000	0.2586	2.00%
2000-03-01	0	0.250	0.244	0.250	0.240	0.295	8,064,000	2,155,230	0.2673	0.250	0.244	0.250	0.240	0.295	8,064,000	0.2673	5.93%
2000-02-29	0	0.236	0.231	-	0.180	0.236	3,699,000	765,302	0.2069	0.236	0.231	-	0.180	0.236	3,699,000	0.2069	31.11%
2000-02-28	0	0.180	0.176	0.191	0.176	0.223	7,554,000	1,459,962	0.1933	0.180	0.176	0.191	0.176	0.223	7,554,000	0.1933	-20.70%
2000-02-25	0	0.227	0.217	0.227	0.199	0.250	11,934,000	2,614,620	0.2191	0.227	0.217	0.227	0.199	0.250	11,934,000	0.2191	-9.20%
2000-02-24	0	0.250	0.250	0.255	0.250	0.290	8,720,000	2,307,910	0.2647	0.250	0.250	0.255	0.250	0.290	8,720,000	0.2647	-12.28%
2000-02-23	0	0.285	0.275	0.290	0.275	0.305	9,074,000	2,639,740	0.2909	0.285	0.275	0.290	0.275	0.305	9,074,000	0.2909	0.00%
2000-02-22	0	0.285	0.285	0.290	0.240	0.335	15,978,000	4,464,220	0.2794	0.285	0.285	0.290	0.240	0.335	15,978,000	0.2794	-14.93%
2000-02-21	0	0.335	0.335	0.340	0.280	0.410	14,992,000	5,253,070	0.3504	0.335	0.335	0.340	0.280	0.410	14,992,000	0.3504	-18.29%
2000-02-18	0	0.410	0.405	0.410	0.410	0.520	25,262,000	11,355,870	0.4495	0.410	0.405	0.410	0.410	0.520	25,262,000	0.4495	-11.83%
2000-02-17	0	0.465	0.450	0.465	0.380	0.540	45,970,000	21,929,130	0.4770	0.465	0.450	0.465	0.380	0.540	45,970,000	0.4770	20.78%
2000-02-16	0	0.385	0.390	-	0.310	0.395	28,082,000	9,978,860	0.3553	0.385	0.390	-	0.310	0.395	28,082,000	0.3553	30.51%
2000-02-15	0	0.295	0.285	0.295	0.265	0.330	16,120,000	4,711,830	0.2923	0.295	0.285	0.295	0.265	0.330	16,120,000	0.2923	11.32%
2000-02-14	0	0.265	0.255	0.270	0.238	0.285	19,424,000	4,872,790	0.2509	0.265	0.255	0.270	0.238	0.285	19,424,000	0.2509	17.78%
2000-02-11	0	0.225	0.215	0.225	0.210	0.340	28,862,000	7,540,876	0.2613	0.225	0.215	0.225	0.210	0.340	28,862,000	0.2613	-11.76%
2000-02-10	0	0.255	0.260	0.265	0.155	0.265	55,026,000	11,049,296	0.2008	0.255	0.260	0.265	0.155	0.265	55,026,000	0.2008	70.00%
2000-02-09	0	0.150	0.138	0.150	0.128	0.150	15,576,000	2,149,420	0.1380	0.150	0.138	0.150	0.128	0.150	15,576,000	0.1380	2.74%
2000-02-08	0	0.146	0.143	0.146	0.124	0.158	6,918,000	994,310	0.1437	0.146	0.143	0.146	0.124	0.158	6,918,000	0.1437	14.06%
2000-02-03	0	0.128	0.127	-	0.116	0.129	5,152,000	637,270	0.1237	0.128	0.127	-	0.116	0.129	5,152,000	0.1237	12.28%
2000-02-02	0	0.114	0.114	0.119	0.114	0.127	11,148,253	1,353,987	0.1215	0.114	0.114	0.119	0.114	0.127	11,148,253	0.1215	-10.24%
2000-02-01	0	0.127	0.122	0.127	0.113	0.127	5,510,000	662,770	0.1203	0.127	0.122	0.127	0.113	0.127	5,510,000	0.1203	5.83%
2000-01-31	0	0.120	0.117	0.120	0.115	0.130	10,604,000	1,301,180	0.1227	0.120	0.117	0.120	0.115	0.130	10,604,000	0.1227	-1.64%
2000-01-28	0	0.122	0.122	0.124	0.114	0.128	15,166,000	1,847,594	0.1218	0.122	0.122	0.124	0.114	0.128	15,166,000	0.1218	9.91%
2000-01-27	0	0.111	0.111	0.117	0.110	0.119	1,070,000	123,270	0.1152	0.111	0.111	0.117	0.110	0.119	1,070,000	0.1152	-3.48%
2000-01-26	0	0.115	0.110	0.115	0.110	0.115	1,226,000	138,110	0.1127	0.115	0.110	0.115	0.110	0.115	1,226,000	0.1127	3.60%
2000-01-25	0	0.111	0.110	0.116	0.110	0.125	4,524,000	536,862	0.1187	0.111	0.110	0.116	0.110	0.125	4,524,000	0.1187	-7.50%
2000-01-24	0	0.120	0.120	0.122	0.104	0.130	7,466,000	895,640	0.1200	0.120	0.120	0.122	0.104	0.130	7,466,000	0.1200	15.38%
2000-01-21	0	0.104	0.104	-	0.100	0.104	294,000	29,600	0.1007	0.104	0.104	-	0.100	0.104	294,000	0.1007	9.47%
2000-01-20	0	0.095	0.092	0.104	0.095	0.095	450,000	42,750	0.0950	0.095	0.092	0.104	0.095	0.095	450,000	0.0950	-2.06%
2000-01-19	0	0.097	0.097	0.106	0.097	0.097	20,000	1,940	0.0970	0.097	0.097	0.106	0.097	0.097	20,000	0.0970	-6.73%
2000-01-18	0	0.104	0.100	0.104	0.100	0.104	864,000	89,080	0.1031	0.104	0.100	0.104	0.100	0.104	864,000	0.1031	1.96%
2000-01-17	0	0.102	0.097	0.102	0.102	0.104	1,560,000	160,720	0.1030	0.102	0.097	0.102	0.102	0.104	1,560,000	0.1030	-0.97%
2000-01-14	0	0.103	0.103	0.116	0.092	0.110	1,816,000	185,206	0.1020	0.103	0.103	0.116	0.092	0.110	1,816,000	0.1020	-10.43%
2000-01-13	0	0.115	0.110	0.115	0.102	0.120	4,550,000	518,530	0.1140	0.115	0.110	0.115	0.102	0.120	4,550,000	0.1140	5.50%
2000-01-12	0	0.109	0.109	0.112	0.099	0.116	8,750,000	968,060	0.1106	0.109	0.109	0.112	0.099	0.116	8,750,000	0.1106	6.86%
2000-01-11	0	0.102	0.099	0.102	0.100	0.119	5,300,000	562,810	0.1062	0.102	0.099	0.102	0.100	0.119	5,300,000	0.1062	-11.30%
2000-01-10	0	0.115	0.110	0.115	0.100	0.122	2,192,000	251,092	0.1145	0.115	0.110	0.115	0.100	0.122	2,192,000	0.1145	19.79%
2000-01-07	0	0.096	0.096	0.100	0.091	0.096	397,000	37,576	0.0946	0.096	0.096	0.100	0.091	0.096	397,000	0.0946	-1.03%
2000-01-06	0	0.097	0.097	0.105	0.097	0.105	331,000	33,300	0.1006	0.097	0.097	0.105	0.097	0.105	331,000	0.1006	-11.82%
2000-01-05	0	0.110	0.093	0.110	0.092	0.110	904,000	87,632	0.0969	0.110	0.093	0.110	0.092	0.110	904,000	0.0969	2.80%
2000-01-04	0	0.107	0.107	0.116	0.107	0.122	1,581,000	184,020	0.1164	0.107	0.107	0.116	0.107	0.122	1,581,000	0.1164	-11.57%
2000-01-03	0	0.121	0.094	0.121	0.090	0.121	2,291,000	222,520	0.0971	0.121	0.094	0.121	0.090	0.121	2,291,000	0.0971	23.47%
1999-12-30	0	0.098	0.090	0.098	0.079	0.098	1,038,000	91,332	0.0880	0.098	0.090	0.098	0.079	0.098	1,038,000	0.0880	19.51%
1999-12-29	0	0.082	0.082	0.085	0.082	0.086	1,744,000	148,090	0.0849	0.082	0.082	0.085	0.082	0.086	1,744,000	0.0849	-4.65%
1999-12-28	0	0.086	0.086	0.090	0.085	0.086	276,000	23,656	0.0857	0.086	0.086	0.090	0.085	0.086	276,000	0.0857	-4.44%
1999-12-24	0	0.090	0.090	0.097	0.090	0.093	4,096,000	371,640	0.0907	0.090	0.090	0.097	0.090	0.093	4,096,000	0.0907	-3.23%
1999-12-23	0	0.093	0.092	0.096	0.092	0.096	2,000,000	186,500	0.0933	0.093	0.092	0.096	0.092	0.096	2,000,000	0.0933	-5.10%
1999-12-22	0	0.098	0.093	0.100	0.092	0.104	11,924,000	1,142,592	0.0958	0.098	0.093	0.100	0.092	0.104	11,924,000	0.0958	-2.00%
1999-12-21	0	0.100	0.098	0.103	0.100	0.100	820,000	82,000	0.1000	0.100	0.098	0.103	0.100	0.100	820,000	0.1000	-3.85%
1999-12-20	0	0.104	0.100	0.104	0.105	0.105	40,000	4,200	0.1050	0.104	0.100	0.104	0.105	0.105	40,000	0.1050	4.00%
1999-12-17	0	0.100	0.100	0.104	0.100	0.107	1,366,000	145,204	0.1063	0.100	0.100	0.104	0.100	0.107	1,366,000	0.1063	-4.76%
1999-12-16	0	0.105	-	0.105	0.105	0.105	200,000	21,000	0.1050	0.105	-	0.105	0.105	0.105	200,000	0.1050	0.00%
1999-12-15	0	0.105	0.101	0.106	0.100	0.105	870,000	89,540	0.1029	0.105	0.101	0.106	0.100	0.105	870,000	0.1029	2.94%
1999-12-14	0	0.102	0.102	0.107	0.102	0.105	1,300,000	133,980	0.1031	0.102	0.102	0.107	0.102	0.105	1,300,000	0.1031	-4.67%
1999-12-13	0	0.107	0.105	0.108	0.106	0.107	200,000	21,300	0.1065	0.107	0.105	0.108	0.106	0.107	200,000	0.1065	1.90%
1999-12-10	0	0.105	0.103	0.109	0.103	0.105	400,000	41,400	0.1035	0.105	0.103	0.109	0.103	0.105	400,000	0.1035	1.94%
1999-12-09	0	0.103	0.103	0.108	0.103	0.109	4,400,000	464,520	0.1056	0.103	0.103	0.108	0.103	0.109	4,400,000	0.1056	-1.90%
1999-12-08	0	0.105	0.105	0.106	0.104	0.113	8,258,000	886,490	0.1073	0.105	0.105	0.106	0.104	0.113	8,258,000	0.1073	0.00%
1999-12-07	0	0.105	0.104	0.106	0.105	0.107	140,000	14,780	0.1056	0.105	0.104	0.106	0.105	0.107	140,000	0.1056	-1.87%
1999-12-06	0	0.107	0.104	0.107	0.107	0.107	400,000	42,800	0.1070	0.107	0.104	0.107	0.107	0.107	400,000	0.1070	-1.83%
1999-12-03	0	0.109	0.109	0.111	0.109	0.122	7,808,500	877,990	0.1124	0.109	0.109	0.111	0.109	0.122	7,808,500	0.1124	-4.39%
1999-12-02	0	0.114	0.107	0.114	0.104	0.114	734,000	80,126	0.1092	0.114	0.107	0.114	0.104	0.114	734,000	0.1092	9.62%
1999-12-01	0	0.104	0.103	0.113	0.104	0.105	800,000	83,600	0.1045	0.104	0.103	0.113	0.104	0.105	800,000	0.1045	-2.80%
1999-11-30	0	0.107	0.107	0.114	0.106	0.107	920,000	98,020	0.1065	0.107	0.107	0.114	0.106	0.107	920,000	0.1065	1.90%
1999-11-29	0	0.105	0.102	0.113	0.105	0.107	1,130,000	119,750	0.1060	0.105	0.102	0.113	0.105	0.107	1,130,000	0.1060	-7.89%
1999-11-26	0	0.114	0.114	0.117	0.105	0.118	5,293,000	586,756	0.1109	0.114	0.114	0.117	0.105	0.118	5,293,000	0.1109	4.59%
1999-11-25	0	0.109	0.109	0.112	0.108	0.118	3,470,000	392,530	0.1131	0.109	0.109	0.112	0.108	0.118	3,470,000	0.1131	-5.22%
1999-11-24	0	0.115	0.115	0.120	0.114	0.114	260,000	29,640	0.1140	0.115	0.115	0.120	0.114	0.114	260,000	0.1140	-4.17%
1999-11-23	0	0.120	0.110	0.120	0.110	0.120	1,506,000	170,164	0.1130	0.120	0.110	0.120	0.110	0.120	1,506,000	0.1130	5.26%
1999-11-22	0	0.114	0.113	0.118	0.113	0.132	1,293,000	151,532	0.1172	0.114	0.113	0.118	0.113	0.132	1,293,000	0.1172	-8.06%
1999-11-19	0	0.124	0.118	0.124	0.119	0.125	9,038,000	1,090,912	0.1207	0.124	0.118	0.124	0.119	0.125	9,038,000	0.1207	0.00%
1999-11-18	0	0.124	0.123	0.124	0.106	0.126	21,028,000	2,476,710	0.1178	0.124	0.123	0.124	0.106	0.126	21,028,000	0.1178	14.81%
1999-11-17	0	0.108	0.107	0.108	0.108	0.111	1,680,000	183,180	0.1090	0.108	0.107	0.108	0.108	0.111	1,680,000	0.1090	-3.57%
1999-11-16	0	0.112	0.111	0.115	0.112	0.112	900,000	100,800	0.1120	0.112	0.111	0.115	0.112	0.112	900,000	0.1120	-0.88%
1999-11-15	0	0.113	0.113	0.116	0.113	0.116	364,000	41,474	0.1139	0.113	0.113	0.116	0.113	0.116	364,000	0.1139	0.89%
1999-11-12	0	0.112	0.111	0.114	0.112	0.117	2,280,000	258,340	0.1133	0.112	0.111	0.114	0.112	0.117	2,280,000	0.1133	-4.27%
1999-11-11	0	0.117	0.117	0.120	0.117	0.120	950,000	112,468	0.1184	0.117	0.117	0.120	0.117	0.120	950,000	0.1184	-4.88%
1999-11-10	0	0.123	0.119	0.123	0.118	0.127	1,602,000	194,466	0.1214	0.123	0.119	0.123	0.118	0.127	1,602,000	0.1214	1.65%
1999-11-09	0	0.121	0.121	0.129	0.121	0.123	1,110,000	135,410	0.1220	0.121	0.121	0.129	0.121	0.123	1,110,000	0.1220	-6.20%
1999-11-08	0	0.129	0.129	0.130	0.125	0.133	5,820,000	745,762	0.1281	0.129	0.129	0.130	0.125	0.133	5,820,000	0.1281	-0.77%
1999-11-05	0	0.130	0.128	0.131	0.123	0.145	28,611,000	3,791,890	0.1325	0.130	0.128	0.131	0.123	0.145	28,611,000	0.1325	9.24%
1999-11-04	0	0.119	0.113	0.117	0.102	0.119	9,866,000	1,062,576	0.1077	0.119	0.113	0.117	0.102	0.119	9,866,000	0.1077	17.82%
1999-11-03	0	0.101	0.101	0.108	0.101	0.104	1,613,000	165,420	0.1026	0.101	0.101	0.108	0.101	0.104	1,613,000	0.1026	-2.88%
1999-11-02	0	0.104	0.103	0.104	0.104	0.110	6,234,000	655,200	0.1051	0.104	0.103	0.104	0.104	0.110	6,234,000	0.1051	-2.80%
1999-11-01	0	0.107	0.100	0.107	0.105	0.118	7,308,000	810,150	0.1109	0.107	0.100	0.107	0.105	0.118	7,308,000	0.1109	0.00%
1999-10-29	0	0.107	0.107	0.108	0.103	0.120	7,830,000	851,290	0.1087	0.107	0.107	0.108	0.103	0.120	7,830,000	0.1087	-10.08%
1999-10-28	0	0.119	0.119	0.124	0.117	0.153	11,962,000	1,507,080	0.1260	0.119	0.119	0.124	0.117	0.153	11,962,000	0.1260	-17.36%
1999-10-27	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-26	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-25	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-22	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-21	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-20	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-19	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-15	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-14	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-13	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-12	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-11	1	0.144	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1999-10-08	0	0.144	0.143	0.144	0.116	0.153	10,242,000	1,445,242	0.1411	0.144	0.143	0.144	0.116	0.153	10,242,000	0.1411	2.86%
1999-10-07	1	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
1999-10-06	1	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
1999-10-05	1	0.140	-	-	-	-	0	0	-	0.140	-	-	-	-	0	-	0.00%
1999-10-04	1	0.140	0.140	0.145	0.126	0.150	6,476,000	923,436	0.1426	0.140	0.140	0.145	0.126	0.150	6,476,000	0.1426	12.90%
1999-09-30	0	0.124	0.124	0.126	0.108	0.124	5,696,000	662,188	0.1163	0.124	0.124	0.126	0.108	0.124	5,696,000	0.1163	10.71%
1999-09-29	0	0.112	0.112	0.114	0.108	0.130	9,760,000	1,141,960	0.1170	0.112	0.112	0.114	0.108	0.130	9,760,000	0.1170	-13.18%
1999-09-28	0	0.129	0.130	-	0.100	0.133	19,008,000	2,173,788	0.1144	0.129	0.130	-	0.100	0.133	19,008,000	0.1144	43.33%
1999-09-27	0	0.090	0.090	-	-	-	0	0	-	0.090	0.090	-	-	-	0	-	0.00%
1999-09-24	0	0.090	0.090	-	0.088	0.090	470,000	41,700	0.0887	0.090	0.090	-	0.088	0.090	470,000	0.0887	-4.26%
1999-09-23	0	0.094	0.090	0.098	0.094	0.105	1,998,000	197,172	0.0987	0.094	0.090	0.098	0.094	0.105	1,998,000	0.0987	4.44%
1999-09-22	0	0.090	0.090	0.095	0.090	0.091	320,000	28,970	0.0905	0.090	0.090	0.095	0.090	0.091	320,000	0.0905	0.00%
1999-09-21	0	0.090	0.087	0.099	0.086	0.090	400,000	35,200	0.0880	0.090	0.087	0.099	0.086	0.090	400,000	0.0880	0.00%
1999-09-20	0	0.090	0.085	0.095	0.090	0.094	1,170,000	106,100	0.0907	0.090	0.085	0.095	0.090	0.094	1,170,000	0.0907	-8.16%
1999-09-17	0	0.098	0.090	0.098	0.093	0.103	1,560,000	153,200	0.0982	0.098	0.090	0.098	0.093	0.103	1,560,000	0.0982	8.89%
1999-09-15	0	0.090	0.077	0.090	0.085	0.099	640,000	59,300	0.0927	0.090	0.077	0.090	0.085	0.099	640,000	0.0927	5.88%
1999-09-14	0	0.085	0.085	-	0.085	0.089	969,000	82,470	0.0851	0.085	0.085	-	0.085	0.089	969,000	0.0851	0.00%
1999-09-13	0	0.085	0.082	0.090	0.085	0.104	460,000	43,380	0.0943	0.085	0.082	0.090	0.085	0.104	460,000	0.0943	-13.27%
1999-09-10	0	0.098	-	0.099	0.090	0.100	1,304,000	127,968	0.0981	0.098	-	0.099	0.090	0.100	1,304,000	0.0981	-3.92%
1999-09-09	0	0.102	-	0.102	0.085	0.102	826,000	76,102	0.0921	0.102	-	0.102	0.085	0.102	826,000	0.0921	21.43%
1999-09-08	0	0.084	0.076	0.084	0.080	0.084	733,000	59,422	0.0811	0.084	0.076	0.084	0.080	0.084	733,000	0.0811	6.33%
1999-09-07	0	0.079	0.079	-	0.076	0.079	750,000	57,750	0.0770	0.079	0.079	-	0.076	0.079	750,000	0.0770	-7.06%
1999-09-06	0	0.085	-	0.085	0.085	0.085	100,000	8,500	0.0850	0.085	-	0.085	0.085	0.085	100,000	0.0850	0.00%
1999-09-03	0	0.085	-	0.085	-	-	0	0	-	0.085	-	0.085	-	-	0	-	-6.59%
1999-09-02	0	0.091	-	0.091	-	-	0	0	-	0.091	-	0.091	-	-	0	-	0.00%
1999-09-01	0	0.091	0.080	0.091	0.080	0.091	600,000	49,030	0.0817	0.091	0.080	0.091	0.080	0.091	600,000	0.0817	4.60%
1999-08-31	0	0.087	-	0.087	-	-	0	0	-	0.087	-	0.087	-	-	0	-	-1.14%
1999-08-30	0	0.088	-	0.092	-	-	0	0	-	0.088	-	0.092	-	-	0	-	0.00%
1999-08-27	0	0.088	0.082	0.088	-	-	0	0	-	0.088	0.082	0.088	-	-	0	-	-4.35%
1999-08-26	0	0.092	0.092	0.094	0.084	0.096	1,300,000	114,960	0.0884	0.092	0.092	0.094	0.084	0.096	1,300,000	0.0884	4.55%
1999-08-25	0	0.088	0.081	0.088	-	-	0	0	-	0.088	0.081	0.088	-	-	0	-	-1.12%
1999-08-24	0	0.089	-	0.089	-	-	0	0	-	0.089	-	0.089	-	-	0	-	-1.11%
1999-08-23	0	0.090	0.089	0.093	0.089	0.090	496,000	44,540	0.0898	0.090	0.089	0.093	0.089	0.090	496,000	0.0898	1.12%
1999-08-20	0	0.089	0.080	0.089	0.080	0.091	1,114,000	94,646	0.0850	0.089	0.080	0.089	0.080	0.091	1,114,000	0.0850	5.95%
1999-08-19	0	0.084	0.084	0.085	0.083	0.093	2,384,000	212,894	0.0893	0.084	0.084	0.085	0.083	0.093	2,384,000	0.0893	-3.45%
1999-08-18	0	0.087	0.080	0.088	0.087	0.087	800,000	69,600	0.0870	0.087	0.080	0.088	0.087	0.087	800,000	0.0870	0.00%
1999-08-17	0	0.087	0.080	0.087	0.087	0.090	220,000	19,440	0.0884	0.087	0.080	0.087	0.087	0.090	220,000	0.0884	0.00%
1999-08-16	0	0.087	0.081	0.087	0.081	0.087	387,000	32,736	0.0846	0.087	0.081	0.087	0.081	0.087	387,000	0.0846	3.57%
1999-08-13	0	0.084	0.082	0.086	0.082	0.084	1,300,000	108,400	0.0834	0.084	0.082	0.086	0.082	0.084	1,300,000	0.0834	2.44%
1999-08-12	0	0.082	0.080	0.088	0.082	0.082	250,000	20,500	0.0820	0.082	0.080	0.088	0.082	0.082	250,000	0.0820	2.50%
1999-08-11	0	0.080	0.080	0.081	0.080	0.088	1,100,000	91,700	0.0834	0.080	0.080	0.081	0.080	0.088	1,100,000	0.0834	-5.88%
1999-08-10	0	0.085	-	0.088	0.085	0.090	600,000	52,700	0.0878	0.085	-	0.088	0.085	0.090	600,000	0.0878	-8.60%
1999-08-09	0	0.093	0.091	0.093	0.093	0.095	1,164,000	108,560	0.0933	0.093	0.091	0.093	0.093	0.095	1,164,000	0.0933	-2.11%
1999-08-06	0	0.095	0.093	0.100	0.092	0.100	462,000	44,604	0.0965	0.095	0.093	0.100	0.092	0.100	462,000	0.0965	-5.94%
1999-08-05	0	0.101	0.093	0.101	0.093	0.101	3,820,000	369,570	0.0967	0.101	0.093	0.101	0.093	0.101	3,820,000	0.0967	5.21%
1999-08-04	0	0.096	0.096	0.103	0.087	0.102	1,940,000	188,460	0.0971	0.096	0.096	0.103	0.087	0.102	1,940,000	0.0971	0.00%
1999-08-03	0	0.096	0.096	0.101	0.094	0.120	4,848,000	506,100	0.1044	0.096	0.096	0.101	0.094	0.120	4,848,000	0.1044	-21.95%
1999-08-02	0	0.123	0.122	0.127	0.119	0.130	5,640,000	699,450	0.1240	0.123	0.122	0.127	0.119	0.130	5,640,000	0.1240	6.03%
1999-07-30	0	0.116	0.108	0.115	0.106	0.116	3,936,000	437,066	0.1110	0.116	0.108	0.115	0.106	0.116	3,936,000	0.1110	6.42%
1999-07-29	0	0.109	0.107	0.110	0.107	0.111	1,270,000	137,010	0.1079	0.109	0.107	0.110	0.107	0.111	1,270,000	0.1079	-0.91%
1999-07-28	0	0.110	0.107	0.110	0.106	0.113	5,854,000	640,674	0.1094	0.110	0.107	0.110	0.106	0.113	5,854,000	0.1094	0.92%
1999-07-27	0	0.109	0.107	0.109	0.100	0.111	10,773,000	1,145,576	0.1063	0.109	0.107	0.109	0.100	0.111	10,773,000	0.1063	1.87%
1999-07-26	0	0.107	0.103	0.107	0.102	0.118	11,720,000	1,252,988	0.1069	0.107	0.103	0.107	0.102	0.118	11,720,000	0.1069	2.88%
1999-07-23	0	0.104	0.101	0.105	0.099	0.115	24,816,000	2,646,674	0.1067	0.104	0.101	0.105	0.099	0.115	24,816,000	0.1067	9.47%
1999-07-22	0	0.095	0.094	0.100	0.082	0.100	12,508,150	1,170,959	0.0936	0.095	0.094	0.100	0.082	0.100	12,508,150	0.0936	18.75%
1999-07-21	0	0.080	0.079	0.083	0.080	0.081	936,000	75,030	0.0802	0.080	0.079	0.083	0.080	0.081	936,000	0.0802	-2.44%
1999-07-20	0	0.082	0.082	0.088	0.082	0.095	7,276,000	638,608	0.0878	0.082	0.082	0.088	0.082	0.095	7,276,000	0.0878	2.50%
1999-07-19	0	0.080	0.075	0.088	0.070	0.084	4,270,000	330,860	0.0775	0.080	0.075	0.088	0.070	0.084	4,270,000	0.0775	14.29%
1999-07-16	0	0.070	0.070	0.080	0.070	0.076	3,166,000	227,076	0.0717	0.070	0.070	0.080	0.070	0.076	3,166,000	0.0717	-12.50%
1999-07-15	0	0.080	0.074	0.080	0.070	0.080	2,690,000	205,740	0.0765	0.080	0.074	0.080	0.070	0.080	2,690,000	0.0765	9.59%
1999-07-14	0	0.073	0.073	0.080	0.070	0.076	3,126,000	229,268	0.0733	0.073	0.073	0.080	0.070	0.076	3,126,000	0.0733	-14.12%
1999-07-13	0	0.085	-	0.085	0.077	0.090	1,288,000	108,298	0.0841	0.085	-	0.085	0.077	0.090	1,288,000	0.0841	0.00%
1999-07-12	0	0.085	-	0.085	0.082	0.090	6,988,000	603,862	0.0864	0.085	-	0.085	0.082	0.090	6,988,000	0.0864	-1.16%
1999-07-09	0	0.086	0.086	0.091	0.075	0.108	9,348,000	863,984	0.0924	0.086	0.086	0.091	0.075	0.108	9,348,000	0.0924	4.88%
1999-07-08	0	0.082	0.082	0.093	0.080	0.120	7,840,000	800,930	0.1022	0.082	0.082	0.093	0.080	0.120	7,840,000	0.1022	-24.77%
1999-07-07	1	0.109	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
1999-07-06	1	0.109	-	-	-	-	0	0	-	0.109	-	-	-	-	0	-	0.00%
1999-07-05	0	0.109	0.109	0.110	0.098	0.124	39,472,000	4,496,248	0.1139	0.109	0.109	0.110	0.098	0.124	39,472,000	0.1139	21.11%
1999-07-02	0	0.090	0.085	0.090	0.060	0.091	19,168,000	1,375,818	0.0718	0.090	0.085	0.090	0.060	0.091	19,168,000	0.0718	55.17%
1999-06-30	0	0.058	0.053	0.059	0.051	0.058	4,920,000	276,720	0.0562	0.058	0.053	0.059	0.051	0.058	4,920,000	0.0562	5.45%
1999-06-29	0	0.055	0.051	0.057	0.053	0.057	4,500,000	247,400	0.0550	0.055	0.051	0.057	0.053	0.057	4,500,000	0.0550	-3.51%
1999-06-28	0	0.057	-	0.057	0.058	0.058	440,000	25,420	0.0578	0.057	-	0.057	0.058	0.058	440,000	0.0578	5.56%
1999-06-25	0	0.054	0.053	0.054	0.049	0.054	2,078,000	106,030	0.0510	0.054	0.053	0.054	0.049	0.054	2,078,000	0.0510	1.89%
1999-06-24	0	0.053	0.050	0.053	0.049	0.055	2,770,000	148,010	0.0534	0.053	0.050	0.053	0.049	0.055	2,770,000	0.0534	-3.64%
1999-06-23	0	0.055	0.055	0.057	0.052	0.057	3,064,000	165,422	0.0540	0.055	0.055	0.057	0.052	0.057	3,064,000	0.0540	7.84%
1999-06-22	0	0.051	0.051	0.054	0.050	0.060	6,908,000	377,532	0.0547	0.051	0.051	0.054	0.050	0.060	6,908,000	0.0547	-13.56%
1999-06-21	0	0.059	0.059	0.060	0.058	0.065	1,600,000	99,682	0.0623	0.059	0.059	0.060	0.058	0.065	1,600,000	0.0623	1.72%
1999-06-17	0	0.058	0.058	0.060	0.057	0.061	2,136,000	126,302	0.0591	0.058	0.058	0.060	0.057	0.061	2,136,000	0.0591	-4.92%
1999-06-16	0	0.061	0.058	0.061	0.058	0.065	5,700,300	342,704	0.0601	0.061	0.058	0.061	0.058	0.065	5,700,300	0.0601	8.93%
1999-06-15	0	0.056	0.055	0.059	0.047	0.056	6,188,000	320,126	0.0517	0.056	0.055	0.059	0.047	0.056	6,188,000	0.0517	19.15%
1999-06-14	0	0.047	0.047	0.050	0.046	0.050	2,724,000	130,468	0.0479	0.047	0.047	0.050	0.046	0.050	2,724,000	0.0479	-6.00%
1999-06-11	0	0.050	0.049	0.050	0.048	0.050	2,100,000	104,000	0.0495	0.050	0.049	0.050	0.048	0.050	2,100,000	0.0495	0.00%
1999-06-10	0	0.050	0.048	0.050	0.050	0.053	3,000,675	154,280	0.0514	0.050	0.048	0.050	0.050	0.053	3,000,675	0.0514	-3.85%
1999-06-09	0	0.052	0.052	0.057	0.047	0.055	3,580,000	185,360	0.0518	0.052	0.052	0.057	0.047	0.055	3,580,000	0.0518	4.00%
1999-06-08	0	0.050	0.048	0.050	0.048	0.050	3,620,000	180,700	0.0499	0.050	0.048	0.050	0.048	0.050	3,620,000	0.0499	4.17%
1999-06-07	0	0.048	0.048	0.053	0.048	0.048	900,000	43,200	0.0480	0.048	0.048	0.053	0.048	0.048	900,000	0.0480	-4.00%
1999-06-04	0	0.050	0.050	0.054	0.050	0.055	5,219,500	269,770	0.0517	0.050	0.050	0.054	0.050	0.055	5,219,500	0.0517	-5.66%
1999-06-03	0	0.053	0.053	0.061	0.053	0.057	2,178,000	121,884	0.0560	0.053	0.053	0.061	0.053	0.057	2,178,000	0.0560	-1.85%
1999-06-02	0	0.054	0.054	0.060	0.054	0.062	3,630,000	213,350	0.0588	0.054	0.054	0.060	0.054	0.062	3,630,000	0.0588	-6.90%
1999-06-01	0	0.058	0.053	0.058	0.050	0.061	1,970,000	112,876	0.0573	0.058	0.053	0.058	0.050	0.061	1,970,000	0.0573	20.83%
1999-05-31	0	0.048	0.047	0.052	0.048	0.048	100,000	4,800	0.0480	0.048	0.047	0.052	0.048	0.048	100,000	0.0480	-4.00%
1999-05-28	0	0.050	0.048	-	0.043	0.050	3,482,000	169,000	0.0485	0.050	0.048	-	0.043	0.050	3,482,000	0.0485	-5.66%
1999-05-27	0	0.053	0.050	0.059	0.053	0.062	6,542,000	367,686	0.0562	0.053	0.050	0.059	0.053	0.062	6,542,000	0.0562	-14.52%
1999-05-26	0	0.062	0.062	0.067	0.062	0.062	780,000	48,360	0.0620	0.062	0.062	0.067	0.062	0.062	780,000	0.0620	-7.46%
1999-05-25	0	0.067	0.063	0.067	0.064	0.068	1,830,000	119,950	0.0655	0.067	0.063	0.067	0.064	0.068	1,830,000	0.0655	11.67%
1999-05-24	0	0.060	0.059	0.060	0.061	0.065	2,320,000	145,300	0.0626	0.060	0.059	0.060	0.061	0.065	2,320,000	0.0626	-4.76%
1999-05-21	0	0.063	0.063	0.066	0.063	0.070	4,510,000	303,940	0.0674	0.063	0.063	0.066	0.063	0.070	4,510,000	0.0674	-13.70%
1999-05-20	0	0.073	0.073	0.074	0.057	0.080	10,780,000	706,298	0.0655	0.073	0.073	0.074	0.057	0.080	10,780,000	0.0655	-10.98%
1999-05-19	0	0.082	0.080	0.082	0.080	0.083	1,344,000	109,176	0.0812	0.082	0.080	0.082	0.080	0.083	1,344,000	0.0812	-3.53%
1999-05-18	0	0.085	0.084	0.085	0.082	0.085	1,927,000	162,972	0.0846	0.085	0.084	0.085	0.082	0.085	1,927,000	0.0846	-1.16%
1999-05-17	0	0.086	0.083	0.090	0.082	0.090	1,230,000	106,010	0.0862	0.086	0.083	0.090	0.082	0.090	1,230,000	0.0862	-3.37%
1999-05-14	0	0.089	0.086	0.090	0.084	0.090	2,740,000	237,570	0.0867	0.089	0.086	0.090	0.084	0.090	2,740,000	0.0867	5.95%
1999-05-13	0	0.084	0.084	0.095	0.084	0.100	2,700,000	242,220	0.0897	0.084	0.084	0.095	0.084	0.100	2,700,000	0.0897	-16.00%
1999-05-12	0	0.100	0.090	0.100	0.092	0.116	8,266,000	835,330	0.1011	0.100	0.090	0.100	0.092	0.116	8,266,000	0.1011	0.00%
1999-05-11	0	0.100	0.097	0.100	0.072	0.100	11,694,000	1,020,326	0.0873	0.100	0.097	0.100	0.072	0.100	11,694,000	0.0873	51.52%
1999-05-10	0	0.066	0.070	0.080	0.066	0.100	4,714,000	385,290	0.0817	0.066	0.070	0.080	0.066	0.100	4,714,000	0.0817	-34.00%
1999-05-07	0	0.100	0.100	0.102	0.094	0.125	15,800,000	1,675,184	0.1060	0.100	0.100	0.102	0.094	0.125	15,800,000	0.1060	11.11%
1999-05-06	0	0.090	0.088	0.103	0.070	0.100	18,770,000	1,541,210	0.0821	0.090	0.088	0.103	0.070	0.100	18,770,000	0.0821	38.46%
1999-05-05	0	0.065	0.068	0.070	0.056	0.070	15,932,000	1,018,474	0.0639	0.065	0.068	0.070	0.056	0.070	15,932,000	0.0639	10.17%
1999-05-04	0	0.059	0.059	0.060	0.051	0.062	105,159,000	5,392,256	0.0513	0.059	0.059	0.060	0.051	0.062	105,159,000	0.0513	13.46%
1999-05-03	0	0.052	0.050	0.052	0.050	0.052	1,172,125	59,165	0.0505	0.052	0.050	0.052	0.050	0.052	1,172,125	0.0505	6.12%
1999-04-30	0	0.049	-	0.049	0.050	0.050	60,000	3,000	0.0500	0.049	-	0.049	0.050	0.050	60,000	0.0500	-2.00%
1999-04-29	0	0.050	-	0.050	0.050	0.052	1,080,000	54,760	0.0507	0.050	-	0.050	0.050	0.052	1,080,000	0.0507	-1.96%
1999-04-28	0	0.051	0.051	0.052	0.050	0.055	1,696,000	89,346	0.0527	0.051	0.051	0.052	0.050	0.055	1,696,000	0.0527	2.00%
1999-04-27	0	0.050	0.050	0.052	0.045	0.052	3,550,000	172,284	0.0485	0.050	0.050	0.052	0.045	0.052	3,550,000	0.0485	11.11%
1999-04-26	0	0.045	0.045	0.056	0.045	0.046	1,190,000	53,690	0.0451	0.045	0.045	0.056	0.045	0.046	1,190,000	0.0451	2.27%
1999-04-23	0	0.044	0.044	0.055	0.036	0.056	8,328,000	396,698	0.0476	0.044	0.044	0.055	0.036	0.056	8,328,000	0.0476	37.50%
1999-04-22	0	0.032	0.030	0.032	0.027	0.033	1,474,000	44,818	0.0304	0.032	0.030	0.032	0.027	0.033	1,474,000	0.0304	28.00%
1999-04-21	0	0.025	0.021	0.027	-	-	0	0	-	0.025	0.021	0.027	-	-	0	-	0.00%
1999-04-20	0	0.025	0.023	0.025	0.020	0.025	2,787,000	65,402	0.0235	0.025	0.023	0.025	0.020	0.025	2,787,000	0.0235	25.00%
1999-04-19	0	0.020	0.019	0.022	0.020	0.020	701,893	14,030	0.0200	0.020	0.019	0.022	0.020	0.020	701,893	0.0200	5.26%
1999-04-16	0	0.019	0.019	0.022	0.019	0.020	3,890,000	76,610	0.0197	0.019	0.019	0.022	0.019	0.020	3,890,000	0.0197	-5.00%
1999-04-15	0	0.020	0.019	0.020	0.019	0.020	6,456,000	129,104	0.0200	0.020	0.019	0.020	0.019	0.020	6,456,000	0.0200	0.00%
1999-04-14	0	0.020	0.020	0.024	0.019	0.024	1,274,000	26,494	0.0208	0.020	0.020	0.024	0.019	0.024	1,274,000	0.0208	0.00%
1999-04-13	0	0.020	0.020	0.025	0.019	0.022	2,019,000	42,988	0.0213	0.020	0.020	0.025	0.019	0.022	2,019,000	0.0213	-9.09%
1999-04-12	0	0.022	0.022	0.024	0.022	0.022	640,000	14,080	0.0220	0.022	0.022	0.024	0.022	0.022	640,000	0.0220	-12.00%
1999-04-09	0	0.025	0.022	0.025	0.022	0.025	208,000	5,060	0.0243	0.025	0.022	0.025	0.022	0.025	208,000	0.0243	0.00%
1999-04-08	0	0.025	0.025	0.026	0.018	0.020	1,884,000	35,712	0.0190	0.025	0.025	0.026	0.018	0.020	1,884,000	0.0190	19.05%
1999-04-07	0	0.021	0.021	0.026	0.021	0.026	2,351,500	54,651	0.0232	0.021	0.021	0.026	0.021	0.026	2,351,500	0.0232	-19.23%
1999-04-01	0	0.026	0.019	0.026	0.018	0.034	7,300,000	180,440	0.0247	0.026	0.019	0.026	0.018	0.034	7,300,000	0.0247	-35.00%
1999-03-31	1	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1999-03-30	0	0.040	0.036	0.040	0.036	0.040	220,000	8,000	0.0364	0.040	0.036	0.040	0.036	0.040	220,000	0.0364	5.26%
1999-03-29	0	0.038	0.035	0.038	0.035	0.038	560,000	19,630	0.0351	0.038	0.035	0.038	0.035	0.038	560,000	0.0351	8.57%
1999-03-26	0	0.035	0.035	0.038	0.035	0.035	200,000	7,000	0.0350	0.035	0.035	0.038	0.035	0.035	200,000	0.0350	-7.89%
1999-03-25	0	0.038	0.038	0.039	0.034	0.039	570,000	20,230	0.0355	0.038	0.038	0.039	0.034	0.039	570,000	0.0355	11.76%
1999-03-24	0	0.034	0.033	0.034	0.034	0.034	400,000	13,600	0.0340	0.034	0.033	0.034	0.034	0.034	400,000	0.0340	21.43%
1999-03-23	0	0.028	0.028	0.038	0.028	0.032	100,000	3,000	0.0300	0.028	0.028	0.038	0.028	0.032	100,000	0.0300	-12.50%
1999-03-22	0	0.032	0.028	-	-	-	0	0	-	0.032	0.028	-	-	-	0	-	0.00%
1999-03-19	0	0.032	0.032	0.033	0.032	0.032	300,000	9,600	0.0320	0.032	0.032	0.033	0.032	0.032	300,000	0.0320	14.29%
1999-03-18	0	0.028	0.028	0.031	0.028	0.034	166,000	5,248	0.0316	0.028	0.028	0.031	0.028	0.034	166,000	0.0316	-12.50%
1999-03-17	0	0.032	0.032	0.033	0.032	0.032	200,000	6,400	0.0320	0.032	0.032	0.033	0.032	0.032	200,000	0.0320	6.67%
1999-03-16	0	0.030	0.026	0.030	-	-	0	0	-	0.030	0.026	0.030	-	-	0	-	0.00%
1999-03-15	0	0.030	-	0.034	-	-	0	0	-	0.030	-	0.034	-	-	0	-	0.00%
1999-03-12	0	0.030	0.030	-	0.029	0.030	402,000	11,660	0.0290	0.030	0.030	-	0.029	0.030	402,000	0.0290	-11.76%
1999-03-11	0	0.034	-	0.034	-	-	0	0	-	0.034	-	0.034	-	-	0	-	0.00%
1999-03-10	0	0.034	-	0.034	-	-	0	0	-	0.034	-	0.034	-	-	0	-	0.00%
1999-03-09	0	0.034	0.031	0.034	0.026	0.034	297,475	8,944	0.0301	0.034	0.031	0.034	0.026	0.034	297,475	0.0301	6.25%
1999-03-08	0	0.032	0.029	0.034	-	-	0	0	-	0.032	0.029	0.034	-	-	0	-	0.00%
1999-03-05	0	0.032	0.032	0.036	0.032	0.036	2,122,000	72,308	0.0341	0.032	0.032	0.036	0.032	0.036	2,122,000	0.0341	-3.03%
1999-03-04	0	0.033	0.030	0.035	-	-	0	0	-	0.033	0.030	0.035	-	-	0	-	0.00%
1999-03-03	0	0.033	0.030	0.036	-	-	0	0	-	0.033	0.030	0.036	-	-	0	-	0.00%
1999-03-02	0	0.033	0.032	0.038	0.033	0.036	600,000	20,400	0.0340	0.033	0.032	0.038	0.033	0.036	600,000	0.0340	-13.16%
1999-03-01	0	0.038	0.035	0.040	0.035	0.038	284,500	10,550	0.0371	0.038	0.035	0.040	0.035	0.038	284,500	0.0371	15.15%
1999-02-26	0	0.033	0.033	0.036	0.030	0.035	952,000	31,906	0.0335	0.033	0.033	0.036	0.030	0.035	952,000	0.0335	10.00%
1999-02-25	0	0.030	0.030	0.034	0.030	0.033	262,000	7,944	0.0303	0.030	0.030	0.034	0.030	0.033	262,000	0.0303	0.00%
1999-02-24	0	0.030	0.030	-	0.030	0.030	72,000	2,160	0.0300	0.030	0.030	-	0.030	0.030	72,000	0.0300	0.00%
1999-02-23	0	0.030	-	0.033	-	-	0	0	-	0.030	-	0.033	-	-	0	-	0.00%
1999-02-22	0	0.030	0.030	-	0.030	0.030	122,000	3,660	0.0300	0.030	0.030	-	0.030	0.030	122,000	0.0300	11.11%
1999-02-19	0	0.027	-	0.031	0.027	0.027	100,000	2,700	0.0270	0.027	-	0.031	0.027	0.027	100,000	0.0270	0.00%
1999-02-15	0	0.027	0.026	-	-	-	0	0	-	0.027	0.026	-	-	-	0	-	0.00%
1999-02-12	0	0.027	0.027	-	0.027	0.027	163,000	4,394	0.0270	0.027	0.027	-	0.027	0.027	163,000	0.0270	-6.90%
1999-02-11	0	0.029	0.029	-	0.029	0.030	134,000	3,992	0.0298	0.029	0.029	-	0.029	0.030	134,000	0.0298	11.54%
1999-02-10	0	0.026	0.026	0.030	-	-	201,000	5,210	0.0259	0.026	0.026	0.030	-	-	201,000	0.0259	0.00%
1999-02-09	0	0.026	0.026	0.030	0.026	0.026	14,000	364	0.0260	0.026	0.026	0.030	0.026	0.026	14,000	0.0260	-3.70%
1999-02-08	0	0.027	0.027	-	0.027	0.027	24,000	648	0.0270	0.027	0.027	-	0.027	0.027	24,000	0.0270	-3.57%
1999-02-05	0	0.028	0.027	0.028	0.025	0.028	347,300	9,570	0.0276	0.028	0.027	0.028	0.025	0.028	347,300	0.0276	3.70%
1999-02-04	0	0.027	0.027	0.031	0.027	0.029	730,000	20,810	0.0285	0.027	0.027	0.031	0.027	0.029	730,000	0.0285	-15.63%
1999-02-03	0	0.032	0.022	0.032	-	-	0	0	-	0.032	0.022	0.032	-	-	0	-	0.00%
1999-02-02	0	0.032	-	0.032	0.032	0.032	100,000	3,200	0.0320	0.032	-	0.032	0.032	0.032	100,000	0.0320	-3.03%
1999-02-01	0	0.033	-	0.033	0.034	0.034	20,000	680	0.0340	0.033	-	0.033	0.034	0.034	20,000	0.0340	-2.94%
1999-01-29	0	0.034	-	0.034	-	-	0	0	-	0.034	-	0.034	-	-	0	-	-2.86%
1999-01-28	0	0.035	-	0.035	-	-	0	0	-	0.035	-	0.035	-	-	0	-	-2.78%
1999-01-27	0	0.036	-	0.036	0.038	0.038	100,000	3,800	0.0380	0.036	-	0.036	0.038	0.038	100,000	0.0380	2.86%
1999-01-26	0	0.035	0.031	0.036	-	-	0	0	-	0.035	0.031	0.036	-	-	0	-	0.00%
1999-01-25	0	0.035	0.035	-	0.030	0.032	750,200	22,906	0.0305	0.035	0.035	-	0.030	0.032	750,200	0.0305	12.90%
1999-01-22	0	0.031	0.030	0.034	0.030	0.034	2,836,875	93,151	0.0328	0.031	0.030	0.034	0.030	0.034	2,836,875	0.0328	-11.43%
1999-01-21	0	0.035	0.033	0.035	0.032	0.035	430,000	14,580	0.0339	0.035	0.033	0.035	0.032	0.035	430,000	0.0339	-7.89%
1999-01-20	0	0.038	0.033	0.038	0.038	0.038	851,000	32,320	0.0380	0.038	0.033	0.038	0.038	0.038	851,000	0.0380	0.00%
1999-01-19	0	0.038	0.034	0.039	0.038	0.038	100,000	3,800	0.0380	0.038	0.034	0.039	0.038	0.038	100,000	0.0380	11.76%
1999-01-18	0	0.034	0.034	0.040	0.034	0.044	558,000	20,810	0.0373	0.034	0.034	0.040	0.034	0.044	558,000	0.0373	-15.00%
1999-01-15	0	0.040	0.040	0.042	0.034	0.034	2,000	68	0.0340	0.040	0.040	0.042	0.034	0.034	2,000	0.0340	17.65%
1999-01-14	0	0.034	0.033	-	0.033	0.038	1,360,000	49,000	0.0360	0.034	0.033	-	0.033	0.038	1,360,000	0.0360	-12.82%
1999-01-13	0	0.039	0.039	0.042	0.038	0.042	1,008,000	42,312	0.0420	0.039	0.039	0.042	0.038	0.042	1,008,000	0.0420	-15.22%
1999-01-12	0	0.046	0.043	0.046	0.046	0.050	2,779,000	135,308	0.0487	0.046	0.043	0.046	0.046	0.050	2,779,000	0.0487	-8.00%
1999-01-11	0	0.050	0.050	-	0.050	0.051	250,000	12,600	0.0504	0.050	0.050	-	0.050	0.051	250,000	0.0504	-9.09%
1999-01-08	0	0.055	0.055	0.057	0.054	0.056	510,000	28,410	0.0557	0.055	0.055	0.057	0.054	0.056	510,000	0.0557	-3.51%
1999-01-07	0	0.057	0.054	0.057	0.056	0.057	740,000	42,080	0.0569	0.057	0.054	0.057	0.056	0.057	740,000	0.0569	1.79%
1999-01-06	0	0.056	0.051	0.056	-	-	0	0	-	0.056	0.051	0.056	-	-	0	-	0.00%
1999-01-05	0	0.056	0.056	0.057	0.050	0.050	40,000	2,000	0.0500	0.056	0.056	0.057	0.050	0.050	40,000	0.0500	-1.75%
1999-01-04	0	0.057	0.053	0.057	-	-	0	0	-	0.057	0.053	0.057	-	-	0	-	0.00%
1998-12-31	0	0.057	0.053	0.057	-	-	0	0	-	0.057	0.053	0.057	-	-	0	-	0.00%
1998-12-30	0	0.057	0.055	0.057	0.057	0.057	660,000	37,620	0.0570	0.057	0.055	0.057	0.057	0.057	660,000	0.0570	0.00%
1998-12-29	0	0.057	0.055	0.060	-	-	0	0	-	0.057	0.055	0.060	-	-	0	-	0.00%
1998-12-28	0	0.057	0.057	0.061	0.057	0.057	50,000	2,850	0.0570	0.057	0.057	0.061	0.057	0.057	50,000	0.0570	-3.39%
1998-12-24	0	0.059	0.059	0.060	0.056	0.060	3,118,000	179,252	0.0575	0.059	0.059	0.060	0.056	0.060	3,118,000	0.0575	-4.84%
1998-12-23	0	0.062	0.060	0.064	0.059	0.062	590,000	35,710	0.0605	0.062	0.060	0.064	0.059	0.062	590,000	0.0605	1.64%
1998-12-22	0	0.061	0.061	0.065	0.055	0.063	1,085,807	65,898	0.0607	0.061	0.061	0.065	0.055	0.063	1,085,807	0.0607	0.00%
1998-12-21	0	0.061	0.060	0.061	0.060	0.063	1,995,000	121,400	0.0609	0.061	0.060	0.061	0.060	0.063	1,995,000	0.0609	1.67%
1998-12-18	0	0.060	0.059	0.064	0.059	0.060	1,701,000	101,340	0.0596	0.060	0.059	0.064	0.059	0.060	1,701,000	0.0596	0.00%
1998-12-17	0	0.060	0.060	0.063	0.058	0.064	9,663,000	578,980	0.0599	0.060	0.060	0.063	0.058	0.064	9,663,000	0.0599	3.45%
1998-12-16	0	0.058	0.058	0.062	-	-	150	7	0.0467	0.058	0.058	0.062	-	-	150	0.0467	5.45%
1998-12-15	0	0.055	0.063	0.064	0.055	0.064	3,416,000	204,590	0.0599	0.055	0.063	0.064	0.055	0.064	3,416,000	0.0599	-11.29%
1998-12-14	0	0.062	0.060	0.062	0.053	0.063	8,274,000	480,996	0.0581	0.062	0.060	0.062	0.053	0.063	8,274,000	0.0581	-4.62%
1998-12-11	0	0.065	0.064	0.069	0.060	0.070	8,766,000	560,550	0.0639	0.065	0.064	0.069	0.060	0.070	8,766,000	0.0639	4.84%
1998-12-10	0	0.062	0.061	0.065	0.062	0.064	6,584,000	413,192	0.0628	0.062	0.061	0.065	0.062	0.064	6,584,000	0.0628	1.64%
1998-12-09	0	0.061	0.060	0.061	0.060	0.062	5,000,000	304,400	0.0609	0.061	0.060	0.061	0.060	0.062	5,000,000	0.0609	1.67%
1998-12-08	0	0.060	0.060	-	0.060	0.062	9,740,000	588,640	0.0604	0.060	0.060	-	0.060	0.062	9,740,000	0.0604	-3.23%
1998-12-07	0	0.062	0.062	0.065	0.062	0.076	5,850,000	389,504	0.0666	0.062	0.062	0.065	0.062	0.076	5,850,000	0.0666	-18.42%
1998-12-04	0	0.076	0.075	0.077	0.075	0.080	5,650,000	437,770	0.0775	0.076	0.075	0.077	0.075	0.080	5,650,000	0.0775	-5.00%
1998-12-03	0	0.080	0.080	0.081	0.080	0.080	500,000	40,000	0.0800	0.080	0.080	0.081	0.080	0.080	500,000	0.0800	-3.61%
1998-12-02	0	0.083	0.083	0.085	0.083	0.087	2,688,000	228,956	0.0852	0.083	0.083	0.085	0.083	0.087	2,688,000	0.0852	-1.19%
1998-12-01	0	0.084	0.084	0.086	0.080	0.094	1,950,000	163,500	0.0838	0.084	0.084	0.086	0.080	0.094	1,950,000	0.0838	-10.64%
1998-11-30	0	0.094	-	0.098	0.094	0.098	998,000	94,612	0.0948	0.094	-	0.098	0.094	0.098	998,000	0.0948	-4.08%
1998-11-27	0	0.098	0.090	0.099	0.090	0.099	46,000	4,174	0.0907	0.098	0.090	0.099	0.090	0.099	46,000	0.0907	1.03%
1998-11-26	0	0.097	0.091	0.097	0.080	0.097	102,000	9,860	0.0967	0.097	0.091	0.097	0.080	0.097	102,000	0.0967	0.00%
1998-11-25	0	0.097	0.094	0.100	0.097	0.097	200,000	19,400	0.0970	0.097	0.094	0.100	0.097	0.097	200,000	0.0970	-1.02%
1998-11-24	0	0.098	0.098	0.100	0.096	0.100	1,350,000	133,390	0.0988	0.098	0.098	0.100	0.096	0.100	1,350,000	0.0988	-1.01%
1998-11-23	0	0.099	-	0.099	0.097	0.100	652,000	64,260	0.0986	0.099	-	0.099	0.097	0.100	652,000	0.0986	1.02%
1998-11-20	0	0.098	0.098	0.103	0.098	0.105	6,276,000	635,698	0.1013	0.098	0.098	0.103	0.098	0.105	6,276,000	0.1013	0.00%
1998-11-19	0	0.098	0.098	0.100	0.097	0.099	1,200,000	118,070	0.0984	0.098	0.098	0.100	0.097	0.099	1,200,000	0.0984	0.00%
1998-11-18	0	0.098	0.098	0.100	0.096	0.098	534,000	52,224	0.0978	0.098	0.098	0.100	0.096	0.098	534,000	0.0978	0.00%
1998-11-17	0	0.098	0.097	0.100	0.097	0.100	1,450,000	143,450	0.0989	0.098	0.097	0.100	0.097	0.100	1,450,000	0.0989	-2.00%
1998-11-16	0	0.100	0.097	0.100	0.099	0.108	4,592,000	470,360	0.1024	0.100	0.097	0.100	0.099	0.108	4,592,000	0.1024	5.26%
1998-11-13	0	0.095	0.095	0.099	0.093	0.101	4,073,000	391,890	0.0962	0.095	0.095	0.099	0.093	0.101	4,073,000	0.0962	3.26%
1998-11-12	0	0.092	0.092	0.096	0.092	0.093	596,000	54,932	0.0922	0.092	0.092	0.096	0.092	0.093	596,000	0.0922	0.00%
1998-11-11	0	0.092	0.090	0.095	0.090	0.095	1,173,700	109,938	0.0937	0.092	0.090	0.095	0.090	0.095	1,173,700	0.0937	-2.13%
1998-11-10	0	0.094	0.094	0.100	0.094	0.100	599,000	59,116	0.0987	0.094	0.094	0.100	0.094	0.100	599,000	0.0987	-3.09%
1998-11-09	0	0.097	0.097	0.098	0.097	0.100	2,390,000	235,480	0.0985	0.097	0.097	0.098	0.097	0.100	2,390,000	0.0985	-3.00%
1998-11-06	0	0.100	-	0.100	0.100	0.101	5,310,000	531,450	0.1001	0.100	-	0.100	0.100	0.101	5,310,000	0.1001	1.01%
1998-11-05	0	0.099	0.094	0.099	0.099	0.102	5,590,000	560,820	0.1003	0.099	0.094	0.099	0.099	0.102	5,590,000	0.1003	-1.00%
1998-11-04	0	0.100	0.098	0.100	0.098	0.100	1,250,000	124,000	0.0992	0.100	0.098	0.100	0.098	0.100	1,250,000	0.0992	2.04%
1998-11-03	0	0.098	0.098	-	-	-	0	0	-	0.098	0.098	-	-	-	0	-	8.89%
1998-11-02	0	0.090	0.090	0.100	0.090	0.104	4,716,000	468,848	0.0994	0.090	0.090	0.100	0.090	0.104	4,716,000	0.0994	7.14%
1998-10-30	0	0.084	0.084	0.088	0.070	0.097	5,520,000	431,180	0.0781	0.084	0.084	0.088	0.070	0.097	5,520,000	0.0781	-13.40%
1998-10-29	0	0.097	-	0.097	0.096	0.100	1,250,000	123,790	0.0990	0.097	-	0.097	0.096	0.100	1,250,000	0.0990	1.04%
1998-10-27	0	0.096	0.090	0.096	0.096	0.100	3,474,000	342,576	0.0986	0.096	0.090	0.096	0.096	0.100	3,474,000	0.0986	-4.00%
1998-10-26	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-4.76%
1998-10-23	0	0.105	-	0.105	0.105	0.107	450,000	47,650	0.1059	0.105	-	0.105	0.105	0.107	450,000	0.1059	-5.41%
1998-10-22	0	0.111	-	0.113	0.109	0.111	500,000	54,900	0.1098	0.111	-	0.113	0.109	0.111	500,000	0.1098	5.71%
1998-10-21	0	0.105	0.105	0.109	0.093	0.093	250,000	23,250	0.0930	0.105	0.105	0.109	0.093	0.093	250,000	0.0930	16.67%
1998-10-20	0	0.090	0.090	0.093	0.090	0.093	480,000	43,500	0.0906	0.090	0.090	0.093	0.090	0.093	480,000	0.0906	0.00%
1998-10-19	0	0.090	0.090	-	0.082	0.082	510,000	41,820	0.0820	0.090	0.090	-	0.082	0.082	510,000	0.0820	13.92%
1998-10-16	0	0.079	0.077	0.079	0.077	0.080	1,424,000	112,738	0.0792	0.079	0.077	0.079	0.077	0.080	1,424,000	0.0792	1.28%
1998-10-15	0	0.078	0.078	0.082	0.077	0.085	8,914,000	730,872	0.0820	0.078	0.078	0.082	0.077	0.085	8,914,000	0.0820	-8.24%
1998-10-14	0	0.085	0.085	-	0.085	0.085	6,205,000	527,400	0.0850	0.085	0.085	-	0.085	0.085	6,205,000	0.0850	-1.16%
1998-10-13	0	0.086	0.086	0.087	0.086	0.087	4,680,000	402,610	0.0860	0.086	0.086	0.087	0.086	0.087	4,680,000	0.0860	1.18%
1998-10-12	0	0.085	0.085	0.088	0.085	0.085	520,000	44,200	0.0850	0.085	0.085	0.088	0.085	0.085	520,000	0.0850	-1.16%
1998-10-09	0	0.086	0.085	0.086	0.086	0.086	1,450,000	124,700	0.0860	0.086	0.085	0.086	0.086	0.086	1,450,000	0.0860	-1.15%
1998-10-08	0	0.087	0.086	0.089	0.085	0.089	7,800,000	676,650	0.0868	0.087	0.086	0.089	0.085	0.089	7,800,000	0.0868	2.35%
1998-10-07	0	0.085	0.085	0.088	0.080	0.085	8,450,000	699,350	0.0828	0.085	0.085	0.088	0.080	0.085	8,450,000	0.0828	6.25%
1998-10-05	0	0.080	0.080	0.082	0.076	0.082	6,288,000	493,108	0.0784	0.080	0.080	0.082	0.076	0.082	6,288,000	0.0784	2.56%
1998-09-30	0	0.078	0.078	-	0.077	0.081	12,050,000	952,944	0.0791	0.078	0.078	-	0.077	0.081	12,050,000	0.0791	-1.27%
1998-09-29	0	0.079	0.079	0.080	0.079	0.086	3,126,000	251,654	0.0805	0.079	0.079	0.080	0.079	0.086	3,126,000	0.0805	-8.14%
1998-09-28	0	0.086	0.084	0.086	0.083	0.090	4,576,000	394,086	0.0861	0.086	0.084	0.086	0.083	0.090	4,576,000	0.0861	-4.44%
1998-09-25	0	0.090	0.097	-	0.088	0.093	770,000	69,470	0.0902	0.090	0.097	-	0.088	0.093	770,000	0.0902	9.76%
1998-09-24	0	0.082	0.082	0.083	0.078	0.085	3,462,000	282,120	0.0815	0.082	0.082	0.083	0.078	0.085	3,462,000	0.0815	17.14%
1998-09-23	0	0.070	0.070	0.072	0.068	0.075	8,342,000	594,522	0.0713	0.070	0.070	0.072	0.068	0.075	8,342,000	0.0713	-12.50%
1998-09-22	0	0.080	0.080	0.082	0.079	0.082	3,750,000	300,970	0.0803	0.080	0.080	0.082	0.079	0.082	3,750,000	0.0803	0.00%
1998-09-21	0	0.080	0.080	0.081	0.077	0.085	9,910,000	793,870	0.0801	0.080	0.080	0.081	0.077	0.085	9,910,000	0.0801	-5.88%
1998-09-18	0	0.085	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
1998-09-17	0	0.085	0.084	0.086	0.085	0.086	2,240,000	190,430	0.0850	0.085	0.084	0.086	0.085	0.086	2,240,000	0.0850	-8.60%
1998-09-16	0	0.093	0.093	0.094	0.085	0.093	2,810,000	249,530	0.0888	0.093	0.093	0.094	0.085	0.093	2,810,000	0.0888	5.68%
1998-09-15	0	0.088	0.086	0.090	0.085	0.088	800,000	69,000	0.0863	0.088	0.086	0.090	0.085	0.088	800,000	0.0863	4.76%
1998-09-14	0	0.084	0.084	0.086	0.080	0.089	5,750,000	487,200	0.0847	0.084	0.084	0.086	0.080	0.089	5,750,000	0.0847	-6.67%
1998-09-11	0	0.090	0.088	0.090	0.080	0.103	15,200,000	1,386,910	0.0912	0.090	0.088	0.090	0.080	0.103	15,200,000	0.0912	-15.89%
1998-09-10	0	0.107	0.105	0.107	0.107	0.107	900,000	96,300	0.1070	0.107	0.105	0.107	0.107	0.107	900,000	0.1070	2.88%
1998-09-09	0	0.104	0.101	0.104	0.099	0.121	8,610,000	932,600	0.1083	0.104	0.101	0.104	0.099	0.121	8,610,000	0.1083	-11.86%
1998-09-08	0	0.118	0.117	0.118	0.118	0.131	6,580,000	807,830	0.1228	0.118	0.117	0.118	0.118	0.131	6,580,000	0.1228	-8.53%
1998-09-07	0	0.129	0.128	0.130	0.128	0.135	3,510,000	453,250	0.1291	0.129	0.128	0.130	0.128	0.135	3,510,000	0.1291	2.38%
1998-09-04	0	0.126	0.120	0.126	0.121	0.130	9,698,000	1,216,404	0.1254	0.126	0.120	0.126	0.121	0.130	9,698,000	0.1254	0.80%
1998-09-03	0	0.125	0.121	0.125	0.121	0.132	4,993,000	633,952	0.1270	0.125	0.121	0.125	0.121	0.132	4,993,000	0.1270	-3.10%
1998-09-02	0	0.129	0.127	0.129	0.124	0.129	6,816,000	856,600	0.1257	0.129	0.127	0.129	0.124	0.129	6,816,000	0.1257	4.03%
1998-09-01	0	0.124	0.118	0.124	0.122	0.128	8,004,000	965,180	0.1206	0.124	0.118	0.124	0.122	0.128	8,004,000	0.1206	1.64%
1998-08-31	0	0.122	0.118	0.122	0.110	0.122	44,998,000	2,894,180	0.0643	0.122	0.118	0.122	0.110	0.122	44,998,000	0.0643	-1.61%
1998-08-28	0	0.124	0.123	0.124	0.114	0.132	6,202,000	792,068	0.1277	0.124	0.123	0.124	0.114	0.132	6,202,000	0.1277	-1.59%
1998-08-27	0	0.126	0.125	0.129	0.126	0.140	5,218,000	729,060	0.1397	0.126	0.125	0.129	0.126	0.140	5,218,000	0.1397	-14.86%
1998-08-26	0	0.148	-	0.148	0.150	0.150	440,000	67,710	0.1539	0.148	-	0.148	0.150	0.150	440,000	0.1539	-3.27%
1998-08-25	0	0.153	0.143	0.153	0.146	0.172	2,732,000	417,016	0.1526	0.153	0.143	0.153	0.146	0.172	2,732,000	0.1526	-13.07%
1998-08-24	0	0.176	-	0.178	0.176	0.180	300,000	53,800	0.1793	0.176	-	0.178	0.176	0.180	300,000	0.1793	-8.81%
1998-08-21	0	0.193	-	0.193	-	-	0	0	-	0.193	-	0.193	-	-	0	-	-2.03%
1998-08-20	0	0.197	-	0.197	0.198	0.210	200,000	40,800	0.2040	0.197	-	0.197	0.198	0.210	200,000	0.2040	-6.19%
1998-08-19	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
1998-08-18	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
1998-08-14	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-1.87%
1998-08-13	0	0.214	-	0.216	-	-	0	0	-	0.214	-	0.216	-	-	0	-	0.00%
1998-08-12	0	0.214	-	0.214	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-1.83%
1998-08-11	0	0.218	-	0.218	-	-	0	0	-	0.218	-	0.218	-	-	0	-	-0.46%
1998-08-10	0	0.219	0.186	0.219	0.189	0.220	622,000	124,376	0.2000	0.219	0.186	0.219	0.189	0.220	622,000	0.2000	18.38%
1998-08-07	0	0.185	0.181	0.185	0.178	0.185	870,000	157,000	0.1805	0.185	0.181	0.185	0.178	0.185	870,000	0.1805	3.93%
1998-08-06	0	0.178	0.178	0.180	0.172	0.179	3,554,000	624,774	0.1758	0.178	0.178	0.180	0.172	0.179	3,554,000	0.1758	1.14%
1998-08-05	0	0.176	0.174	0.176	0.176	0.180	6,428,000	1,142,020	0.1777	0.176	0.174	0.176	0.176	0.180	6,428,000	0.1777	-1.68%
1998-08-04	0	0.179	0.179	0.180	0.179	0.182	1,650,000	297,000	0.1800	0.179	0.179	0.180	0.179	0.182	1,650,000	0.1800	-0.56%
1998-08-03	0	0.180	0.180	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
1998-07-31	0	0.180	0.180	0.184	0.180	0.180	352,000	63,360	0.1800	0.180	0.180	0.184	0.180	0.180	352,000	0.1800	0.00%
1998-07-30	0	0.180	0.168	0.191	0.180	0.187	906,000	164,466	0.1815	0.180	0.168	0.191	0.180	0.187	906,000	0.1815	7.14%
1998-07-29	0	0.168	0.166	-	0.166	0.168	874,000	145,958	0.1670	0.168	0.166	-	0.166	0.168	874,000	0.1670	0.00%
1998-07-28	0	0.168	0.166	0.168	0.168	0.168	638,000	107,424	0.1684	0.168	0.166	0.168	0.168	0.168	638,000	0.1684	-0.59%
1998-07-27	0	0.169	0.169	0.170	0.169	0.173	8,520,000	1,376,508	0.1616	0.169	0.169	0.170	0.169	0.173	8,520,000	0.1616	-2.31%
1998-07-24	0	0.173	0.171	0.173	0.171	0.175	890,000	154,160	0.1732	0.173	0.171	0.173	0.171	0.175	890,000	0.1732	-2.26%
1998-07-23	0	0.177	0.170	0.177	0.178	0.180	160,000	28,772	0.1798	0.177	0.170	0.177	0.178	0.180	160,000	0.1798	-1.67%
1998-07-22	0	0.180	0.172	0.181	0.176	0.180	32,000	5,752	0.1798	0.180	0.172	0.181	0.176	0.180	32,000	0.1798	0.00%
1998-07-21	0	0.180	0.176	0.180	0.175	0.180	650,000	115,810	0.1782	0.180	0.176	0.180	0.175	0.180	650,000	0.1782	2.86%
1998-07-20	0	0.175	0.163	0.175	0.171	0.175	202,000	34,550	0.1710	0.175	0.163	0.175	0.171	0.175	202,000	0.1710	0.00%
1998-07-17	0	0.175	0.172	0.179	0.175	0.175	2,234,000	390,950	0.1750	0.175	0.172	0.179	0.175	0.175	2,234,000	0.1750	0.00%
1998-07-16	0	0.175	0.170	0.175	0.175	0.175	236,000	41,112	0.1742	0.175	0.170	0.175	0.175	0.175	236,000	0.1742	1.74%
1998-07-15	0	0.172	0.167	0.173	0.167	0.181	442,000	76,734	0.1736	0.172	0.167	0.173	0.167	0.181	442,000	0.1736	-4.44%
1998-07-14	0	0.180	0.170	0.180	0.170	0.180	2,838,000	496,856	0.1751	0.180	0.170	0.180	0.170	0.180	2,838,000	0.1751	0.00%
1998-07-13	0	0.180	0.167	0.180	0.166	0.183	2,254,000	392,598	0.1742	0.180	0.167	0.180	0.166	0.183	2,254,000	0.1742	2.27%
1998-07-10	0	0.176	0.176	0.177	0.162	0.177	3,054,000	512,522	0.1678	0.176	0.176	0.177	0.162	0.177	3,054,000	0.1678	3.53%
1998-07-09	0	0.170	0.156	0.170	0.160	0.178	502,000	84,276	0.1679	0.170	0.156	0.170	0.160	0.178	502,000	0.1679	4.94%
1998-07-08	0	0.162	0.158	0.169	0.158	0.196	2,099,000	352,966	0.1682	0.162	0.158	0.169	0.158	0.196	2,099,000	0.1682	-22.86%
1998-07-07	0	0.210	-	0.210	0.220	0.220	11,400	2,550	0.2237	0.210	-	0.210	0.220	0.220	11,400	0.2237	-8.70%
1998-07-06	0	0.230	0.230	0.235	0.230	0.250	310,000	75,900	0.2448	0.230	0.230	0.235	0.230	0.250	310,000	0.2448	-11.54%
1998-07-03	0	0.260	0.250	0.270	0.260	0.260	30,000	7,800	0.2600	0.260	0.250	0.270	0.260	0.260	30,000	0.2600	-10.34%
1998-07-02	0	0.290	0.270	0.290	0.290	0.290	40,000	11,600	0.2900	0.290	0.270	0.290	0.290	0.290	40,000	0.2900	-6.45%
1998-06-30	0	0.310	-	-	0.310	0.310	90,000	29,380	0.3264	0.310	-	-	0.310	0.310	90,000	0.3264	-6.06%
1998-06-29	0	0.330	0.310	0.330	0.330	0.350	290,000	100,700	0.3472	0.330	0.310	0.330	0.330	0.350	290,000	0.3472	-7.04%
1998-06-26	0	0.355	0.355	0.360	0.350	0.355	150,000	52,550	0.3503	0.355	0.355	0.360	0.350	0.355	150,000	0.3503	-1.39%
1998-06-25	0	0.360	0.345	0.370	0.360	0.360	10,000	3,600	0.3600	0.360	0.345	0.370	0.360	0.360	10,000	0.3600	1.41%
1998-06-24	0	0.355	0.345	0.360	-	-	0	0	-	0.355	0.345	0.360	-	-	0	-	0.00%
1998-06-23	0	0.355	0.345	0.355	-	-	0	0	-	0.355	0.345	0.355	-	-	0	-	-1.39%
1998-06-22	0	0.360	0.350	0.370	0.360	0.370	74,000	26,980	0.3646	0.360	0.350	0.370	0.360	0.370	74,000	0.3646	-2.70%
1998-06-19	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
1998-06-18	0	0.370	-	0.390	-	-	0	0	-	0.370	-	0.390	-	-	0	-	0.00%
1998-06-17	0	0.370	0.350	0.380	0.350	0.380	106,000	38,780	0.3658	0.370	0.350	0.380	0.350	0.380	106,000	0.3658	-7.50%
1998-06-16	0	0.400	-	0.470	0.400	0.460	70,000	29,200	0.4171	0.400	-	0.470	0.400	0.460	70,000	0.4171	-13.04%
1998-06-15	0	0.460	-	0.470	-	-	0	0	-	0.460	-	0.470	-	-	0	-	0.00%
1998-06-12	0	0.460	0.430	0.460	0.455	0.460	100,000	45,750	0.4575	0.460	0.430	0.460	0.455	0.460	100,000	0.4575	-2.13%
1998-06-11	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1998-06-10	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-2.08%
1998-06-09	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	-2.04%
1998-06-08	0	0.490	-	0.490	-	-	16,343,000	8,008,250	0.4900	0.490	-	0.490	-	-	16,343,000	0.4900	0.00%
1998-06-05	0	0.490	-	0.500	0.490	0.500	2,982,000	1,490,820	0.4999	0.490	-	0.500	0.490	0.500	2,982,000	0.4999	-2.00%
1998-06-04	0	0.500	-	0.500	-	-	30,000	15,000	0.5000	0.500	-	0.500	-	-	30,000	0.5000	0.00%
1998-06-03	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-1.96%
1998-06-02	0	0.510	0.485	0.510	-	-	230,000	118,450	0.5150	0.510	0.485	0.510	-	-	230,000	0.5150	0.00%
1998-06-01	0	0.510	0.485	0.520	0.510	0.530	270,000	143,600	0.5319	0.510	0.485	0.520	0.510	0.530	270,000	0.5319	0.00%
1998-05-29	0	0.510	0.510	0.560	0.510	0.580	271,500	152,550	0.5619	0.510	0.510	0.560	0.510	0.580	271,500	0.5619	-15.00%
1998-05-28	0	0.600	-	0.610	0.600	0.650	1,394,000	917,752	0.6584	0.600	-	0.610	0.600	0.650	1,394,000	0.6584	-9.09%
1998-05-27	0	0.660	0.660	0.680	0.640	0.700	2,094,000	1,402,240	0.6696	0.660	0.660	0.680	0.640	0.700	2,094,000	0.6696	-12.00%
1998-05-26	0	0.750	0.710	0.750	0.750	0.770	676,000	512,020	0.7574	0.750	0.710	0.750	0.750	0.770	676,000	0.7574	-2.60%
1998-05-25	0	0.770	0.770	0.780	0.770	0.770	300,000	231,000	0.7700	0.770	0.770	0.780	0.770	0.770	300,000	0.7700	0.00%
1998-05-22	0	0.770	0.770	0.780	0.760	0.770	1,274,000	982,580	0.7713	0.770	0.770	0.780	0.760	0.770	1,274,000	0.7713	0.00%
1998-05-21	0	0.770	0.770	0.790	0.750	0.830	1,478,000	1,128,320	0.7634	0.770	0.770	0.790	0.750	0.830	1,478,000	0.7634	-4.94%
1998-05-20	0	0.810	0.780	0.810	0.750	0.810	1,094,000	847,020	0.7742	0.810	0.780	0.810	0.750	0.810	1,094,000	0.7742	12.50%
1998-05-19	0	0.720	0.720	0.740	0.710	0.780	2,036,200	1,508,222	0.7407	0.720	0.720	0.740	0.710	0.780	2,036,200	0.7407	0.00%
1998-05-18	0	0.720	0.710	0.730	0.650	0.780	2,320,000	1,668,800	0.7193	0.720	0.710	0.730	0.650	0.780	2,320,000	0.7193	10.77%
1998-05-15	0	0.650	0.650	0.660	0.630	0.710	2,218,000	1,455,040	0.6560	0.650	0.650	0.660	0.630	0.710	2,218,000	0.6560	0.00%
1998-05-14	0	0.650	0.650	0.700	0.650	0.960	2,100,000	1,512,200	0.7201	0.650	0.650	0.700	0.650	0.960	2,100,000	0.7201	-32.29%
1998-05-13	0	0.960	0.930	0.960	0.950	1.000	2,452,000	2,591,800	1.0570	0.960	0.930	0.960	0.950	1.000	2,452,000	1.0570	-23.81%
1998-05-12	0	1.260	1.260	-	1.260	1.260	6,114,000	7,824,020	1.2797	1.260	1.260	-	1.260	1.260	6,114,000	1.2797	-1.56%
1998-05-11	0	1.280	1.280	1.300	1.280	1.280	316,000	404,480	1.2800	1.280	1.280	1.300	1.280	1.280	316,000	1.2800	0.00%
1998-05-08	0	1.280	1.270	1.300	1.270	1.280	70,000	89,000	1.2714	1.280	1.270	1.300	1.270	1.280	70,000	1.2714	0.79%
1998-05-07	0	1.270	1.270	1.280	1.270	1.280	36,000	45,820	1.2728	1.270	1.270	1.280	1.270	1.280	36,000	1.2728	-0.78%
1998-05-06	0	1.280	1.280	1.300	1.280	1.290	98,000	125,740	1.2831	1.280	1.280	1.300	1.280	1.290	98,000	1.2831	-1.54%
1998-05-05	0	1.300	1.280	1.300	-	-	0	0	-	1.300	1.280	1.300	-	-	0	-	-2.26%
1998-05-04	0	1.330	1.300	1.330	1.300	1.330	20,000	26,300	1.3150	1.330	1.300	1.330	1.300	1.330	20,000	1.3150	2.31%
1998-05-01	0	1.300	1.300	-	1.300	1.300	1,216,000	1,580,800	1.3000	1.300	1.300	-	1.300	1.300	1,216,000	1.3000	0.00%
1998-04-30	0	1.300	1.300	1.330	1.300	1.300	20,000	26,000	1.3000	1.300	1.300	1.330	1.300	1.300	20,000	1.3000	-2.99%
1998-04-29	0	1.340	1.300	-	-	-	1,444,000	1,906,080	1.3200	1.340	1.300	-	-	-	1,444,000	1.3200	0.00%
1998-04-28	0	1.340	1.340	1.360	1.340	1.340	100,000	134,000	1.3400	1.340	1.340	1.360	1.340	1.340	100,000	1.3400	-4.29%
1998-04-27	0	1.400	-	1.400	1.400	1.440	26,000	36,840	1.4169	1.400	-	1.400	1.400	1.440	26,000	1.4169	-3.45%
1998-04-24	0	1.450	-	1.450	1.450	1.460	270,000	392,460	1.4536	1.450	-	1.450	1.450	1.460	270,000	1.4536	0.00%
1998-04-23	0	1.450	1.440	1.470	1.420	1.450	18,000	25,980	1.4433	1.450	1.440	1.470	1.420	1.450	18,000	1.4433	3.57%
1998-04-22	0	1.400	1.390	1.400	1.370	1.400	178,000	247,140	1.3884	1.400	1.390	1.400	1.370	1.400	178,000	1.3884	2.94%
1998-04-21	0	1.360	1.340	1.360	1.340	1.360	76,000	102,600	1.3500	1.360	1.340	1.360	1.340	1.360	76,000	1.3500	1.49%
1998-04-20	0	1.340	1.340	1.380	1.340	1.340	174,000	226,280	1.3005	1.340	1.340	1.380	1.340	1.340	174,000	1.3005	3.08%
1998-04-17	0	1.300	1.300	1.310	1.260	1.330	2,372,000	3,002,180	1.2657	1.300	1.300	1.310	1.260	1.330	2,372,000	1.2657	0.78%
1998-04-16	0	1.290	-	-	1.290	1.300	2,304,000	2,952,500	1.2815	1.290	-	-	1.290	1.300	2,304,000	1.2815	-0.77%
1998-04-15	0	1.300	-	1.300	1.300	1.350	393,800	517,212	1.3134	1.300	-	1.300	1.300	1.350	393,800	1.3134	-2.26%
1998-04-14	0	1.330	-	1.340	1.340	1.380	793,000	1,083,180	1.3659	1.330	-	1.340	1.340	1.380	793,000	1.3659	-2.21%
1998-04-09	0	1.360	1.360	1.370	1.360	1.400	1,092,000	1,505,200	1.3784	1.360	1.360	1.370	1.360	1.400	1,092,000	1.3784	-0.73%
1998-04-08	0	1.370	1.360	1.370	1.370	1.380	818,000	1,122,240	1.3719	1.370	1.360	1.370	1.370	1.380	818,000	1.3719	-0.72%
1998-04-07	0	1.380	1.370	1.380	1.370	1.410	348,000	482,840	1.3875	1.380	1.370	1.380	1.370	1.410	348,000	1.3875	0.00%
1998-04-03	0	1.380	-	-	1.380	1.380	1,412,000	1,972,480	1.3969	1.380	-	-	1.380	1.380	1,412,000	1.3969	0.00%
1998-04-02	0	1.380	1.380	-	1.380	1.380	1,002,000	1,402,760	1.4000	1.380	1.380	-	1.380	1.380	1,002,000	1.4000	-0.72%
1998-04-01	0	1.390	1.390	-	-	-	500,000	700,000	1.4000	1.390	1.390	-	-	-	500,000	1.4000	0.00%
1998-03-31	0	1.390	1.390	1.400	1.390	1.400	124,000	173,360	1.3981	1.390	1.390	1.400	1.390	1.400	124,000	1.3981	0.00%
1998-03-30	0	1.390	1.390	1.400	1.390	1.400	430,000	601,000	1.3977	1.390	1.390	1.400	1.390	1.400	430,000	1.3977	-0.71%
1998-03-27	0	1.400	1.400	-	1.400	1.400	1,207,000	1,689,740	1.4000	1.400	1.400	-	1.400	1.400	1,207,000	1.4000	1.45%
1998-03-26	0	1.380	1.370	1.390	1.380	1.400	32,000	44,680	1.3963	1.380	1.370	1.390	1.380	1.400	32,000	1.3963	-0.72%
1998-03-25	0	1.390	1.380	1.400	1.380	1.410	290,000	405,500	1.3983	1.390	1.380	1.400	1.380	1.410	290,000	1.3983	-0.71%
1998-03-24	0	1.400	1.400	1.420	1.400	1.400	100,000	140,000	1.4000	1.400	1.400	1.420	1.400	1.400	100,000	1.4000	-0.71%
1998-03-23	0	1.410	1.410	1.420	1.400	1.410	256,000	360,490	1.4082	1.410	1.410	1.420	1.400	1.410	256,000	1.4082	0.00%
1998-03-20	0	1.410	1.390	1.410	1.410	1.420	78,000	110,380	1.4151	1.410	1.390	1.410	1.410	1.420	78,000	1.4151	2.92%
1998-03-19	0	1.370	1.370	1.400	1.350	1.410	190,000	262,860	1.3835	1.370	1.370	1.400	1.350	1.410	190,000	1.3835	2.24%
1998-03-18	0	1.340	1.340	-	1.340	1.370	42,000	57,480	1.3686	1.340	1.340	-	1.340	1.370	42,000	1.3686	0.75%
1998-03-17	0	1.330	1.330	1.380	1.330	1.350	130,000	173,220	1.3325	1.330	1.330	1.380	1.330	1.350	130,000	1.3325	0.00%
1998-03-16	0	1.330	1.330	-	1.320	1.350	1,100,100	1,452,972	1.3208	1.330	1.330	-	1.320	1.350	1,100,100	1.3208	0.76%
1998-03-13	0	1.320	1.320	1.340	-	-	500	635	1.2700	1.320	1.320	1.340	-	-	500	1.2700	0.00%
1998-03-12	0	1.320	1.320	1.360	1.300	1.320	1,824,000	2,371,440	1.3001	1.320	1.320	1.360	1.300	1.320	1,824,000	1.3001	-2.94%
1998-03-11	0	1.360	1.340	1.360	1.360	1.360	792,000	1,071,160	1.3525	1.360	1.340	1.360	1.360	1.360	792,000	1.3525	0.74%
1998-03-10	0	1.350	1.340	1.360	1.350	1.370	2,818,000	3,924,600	1.3927	1.350	1.340	1.360	1.350	1.370	2,818,000	1.3927	0.00%
1998-03-09	0	1.350	1.340	-	-	-	1	1	1.0000	1.350	1.340	-	-	-	1	1.0000	0.00%
1998-03-06	0	1.350	1.340	1.380	1.350	1.350	50,000	67,500	1.3500	1.350	1.340	1.380	1.350	1.350	50,000	1.3500	0.00%
1998-03-05	0	1.350	1.350	1.400	1.350	1.350	2,100,000	2,875,000	1.3690	1.350	1.350	1.400	1.350	1.350	2,100,000	1.3690	-2.17%
1998-03-04	0	1.380	1.370	1.390	1.380	1.400	516,000	715,580	1.3868	1.380	1.370	1.390	1.380	1.400	516,000	1.3868	-1.43%
1998-03-03	0	1.400	-	1.400	1.400	1.400	74,000	103,600	1.4000	1.400	-	1.400	1.400	1.400	74,000	1.4000	0.00%
1998-03-02	0	1.400	1.400	-	1.400	1.400	1,032,000	1,444,800	1.4000	1.400	1.400	-	1.400	1.400	1,032,000	1.4000	-1.41%
1998-02-27	0	1.420	1.420	1.460	1.420	1.420	182,000	258,440	1.4200	1.420	1.420	1.460	1.420	1.420	182,000	1.4200	0.71%
1998-02-26	0	1.410	1.410	1.450	1.370	1.410	162,000	227,620	1.4051	1.410	1.410	1.450	1.370	1.410	162,000	1.4051	2.92%
1998-02-25	0	1.370	1.370	1.400	-	-	0	0	-	1.370	1.370	1.400	-	-	0	-	1.48%
1998-02-24	0	1.350	1.350	-	1.330	1.350	948,000	1,263,740	1.3331	1.350	1.350	-	1.330	1.350	948,000	1.3331	1.50%
1998-02-23	0	1.330	1.330	-	-	-	0	0	-	1.330	1.330	-	-	-	0	-	0.00%
1998-02-20	0	1.330	1.330	-	1.330	1.330	106,000	140,980	1.3300	1.330	1.330	-	1.330	1.330	106,000	1.3300	-0.75%
1998-02-19	0	1.340	1.330	1.350	1.340	1.350	510,000	686,500	1.3461	1.340	1.330	1.350	1.340	1.350	510,000	1.3461	-3.60%
1998-02-18	0	1.390	1.360	1.400	-	-	0	0	-	1.390	1.360	1.400	-	-	0	-	0.00%
1998-02-17	0	1.390	1.370	1.400	1.390	1.390	10,000	13,900	1.3900	1.390	1.370	1.400	1.390	1.390	10,000	1.3900	1.46%
1998-02-16	0	1.370	1.370	-	1.360	1.360	20,000	27,200	1.3600	1.370	1.370	-	1.360	1.360	20,000	1.3600	0.00%
1998-02-13	0	1.370	1.370	1.400	1.370	1.400	430,000	597,270	1.3890	1.370	1.370	1.400	1.370	1.400	430,000	1.3890	-1.44%
1998-02-12	0	1.390	1.390	1.400	1.390	1.400	660,000	923,780	1.3997	1.390	1.390	1.400	1.390	1.400	660,000	1.3997	0.72%
1998-02-11	0	1.380	1.370	1.380	1.380	1.420	387,000	539,200	1.3933	1.380	1.370	1.380	1.380	1.420	387,000	1.3933	-1.43%
1998-02-10	0	1.400	1.390	1.400	1.390	1.420	2,028,000	2,840,480	1.4006	1.400	1.390	1.400	1.390	1.420	2,028,000	1.4006	0.00%
1998-02-09	0	1.400	1.400	1.410	1.400	1.400	92,000	129,300	1.4054	1.400	1.400	1.410	1.400	1.400	92,000	1.4054	-0.71%
1998-02-06	0	1.410	1.410	-	1.310	1.450	108,000	148,720	1.3770	1.410	1.410	-	1.310	1.450	108,000	1.3770	8.46%
1998-02-05	0	1.300	1.270	-	1.230	1.300	310,000	394,720	1.2733	1.300	1.270	-	1.230	1.300	310,000	1.2733	8.33%
1998-02-04	0	1.200	1.200	1.250	-	-	500,000	600,000	1.2000	1.200	1.200	1.250	-	-	500,000	1.2000	0.00%
1998-02-03	0	1.200	1.180	-	1.160	1.200	600,000	719,200	1.1987	1.200	1.180	-	1.160	1.200	600,000	1.1987	2.56%
1998-02-02	0	1.170	1.170	-	1.050	1.200	236,000	268,460	1.1375	1.170	1.170	-	1.050	1.200	236,000	1.1375	14.71%
1998-01-27	0	1.020	1.000	1.020	1.020	1.020	1,316,000	1,342,320	1.0200	1.020	1.000	1.020	1.020	1.020	1,316,000	1.0200	2.00%
1998-01-26	0	1.000	0.990	1.000	1.000	1.000	350,000	350,000	1.0000	1.000	0.990	1.000	1.000	1.000	350,000	1.0000	-1.96%
1998-01-23	0	1.020	1.000	1.020	0.970	1.020	148,000	148,160	1.0011	1.020	1.000	1.020	0.970	1.020	148,000	1.0011	3.03%
1998-01-22	0	0.990	0.980	0.990	0.950	1.000	2,072,000	2,050,350	0.9896	0.990	0.980	0.990	0.950	1.000	2,072,000	0.9896	1.02%
1998-01-21	0	0.980	0.940	0.990	0.980	1.300	270,000	316,090	1.1707	0.980	0.940	0.990	0.980	1.300	270,000	1.1707	-25.76%
1998-01-20	0	1.320	-	1.320	1.280	1.380	214,000	284,020	1.3272	1.320	-	1.320	1.280	1.380	214,000	1.3272	-5.04%
1998-01-19	0	1.390	1.370	1.390	1.360	1.450	866,000	1,212,700	1.4003	1.390	1.370	1.390	1.360	1.450	866,000	1.4003	-4.14%
1998-01-16	0	1.450	1.400	1.480	1.400	1.550	625,000	916,120	1.4658	1.450	1.400	1.480	1.400	1.550	625,000	1.4658	-6.45%
1998-01-15	0	1.550	-	1.550	-	-	0	0	-	1.550	-	1.550	-	-	0	-	-8.82%
1998-01-14	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	-2.86%
1998-01-13	0	1.750	-	1.750	-	-	0	0	-	1.750	-	1.750	-	-	0	-	-1.69%
1998-01-12	0	1.780	-	1.780	-	-	80,000	152,920	1.9115	1.780	-	1.780	-	-	80,000	1.9115	-6.81%
1998-01-09	0	1.910	-	1.910	1.930	1.990	1,454,000	2,836,420	1.9508	1.910	-	1.910	1.930	1.990	1,454,000	1.9508	-4.50%
1998-01-08	0	2.000	2.000	2.025	1.990	2.025	2,194,000	4,387,240	1.9997	2.000	2.000	2.025	1.990	2.025	2,194,000	1.9997	1.52%
1998-01-07	0	1.970	1.970	1.990	1.950	2.100	364,000	723,650	1.9880	1.970	1.970	1.990	1.950	2.100	364,000	1.9880	-7.29%
1998-01-06	0	2.125	2.100	2.125	2.100	2.150	234,000	498,850	2.1318	2.125	2.100	2.125	2.100	2.150	234,000	2.1318	-1.16%
1998-01-05	0	2.150	2.150	-	2.150	2.175	22,000	47,550	2.1614	2.150	2.150	-	2.150	2.175	22,000	2.1614	-3.37%
1998-01-02	0	2.225	2.175	-	2.200	2.225	30,000	66,300	2.2100	2.225	2.175	-	2.200	2.225	30,000	2.2100	3.49%
1997-12-31	0	2.150	2.150	-	-	-	151,000	324,500	2.1490	2.150	2.150	-	-	-	151,000	2.1490	0.00%
1997-12-30	0	2.150	2.150	2.200	2.150	2.175	488,000	1,049,700	2.1510	2.150	2.150	2.200	2.150	2.175	488,000	2.1510	0.00%
1997-12-29	0	2.150	2.125	2.175	2.125	2.200	432,000	920,900	2.1317	2.150	2.125	2.175	2.125	2.200	432,000	2.1317	1.18%
1997-12-24	0	2.125	2.125	-	-	-	0	0	-	2.125	2.125	-	-	-	0	-	1.19%
1997-12-23	0	2.100	2.100	-	2.100	2.100	180,000	378,000	2.1000	2.100	2.100	-	2.100	2.100	180,000	2.1000	0.00%
1997-12-22	0	2.100	-	2.100	2.100	2.175	300,000	641,050	2.1368	2.100	-	2.100	2.100	2.175	300,000	2.1368	-3.45%
1997-12-19	0	2.175	2.175	2.300	-	-	0	0	-	2.175	2.175	2.300	-	-	0	-	0.00%
1997-12-18	0	2.175	2.175	-	2.150	2.175	10,000	21,550	2.1550	2.175	2.175	-	2.150	2.175	10,000	2.1550	2.35%
1997-12-17	0	2.125	2.100	2.200	2.125	2.125	68,000	144,500	2.1250	2.125	2.100	2.200	2.125	2.125	68,000	2.1250	1.19%
1997-12-16	0	2.100	2.025	2.100	-	-	0	0	-	2.100	2.025	2.100	-	-	0	-	0.00%
1997-12-15	0	2.100	2.100	-	2.050	2.050	20,000	41,000	2.0500	2.100	2.100	-	2.050	2.050	20,000	2.0500	5.00%
1997-12-12	0	2.000	2.000	-	2.000	2.000	162,000	324,000	2.0000	2.000	2.000	-	2.000	2.000	162,000	2.0000	-1.23%
1997-12-11	0	2.025	2.025	-	-	-	1,000	2,000	2.0000	2.025	2.025	-	-	-	1,000	2.0000	1.25%
1997-12-10	0	2.000	2.000	-	2.000	2.075	314,000	631,500	2.0111	2.000	2.000	-	2.000	2.075	314,000	2.0111	-3.61%
1997-12-09	0	2.075	2.075	-	2.075	2.125	420,000	879,000	2.0929	2.075	2.075	-	2.075	2.125	420,000	2.0929	0.00%
1997-12-08	0	2.075	2.075	-	2.025	2.075	153,000	313,325	2.0479	2.075	2.075	-	2.025	2.075	153,000	2.0479	1.22%
1997-12-05	0	2.050	2.025	2.050	2.025	2.050	633,307	1,295,549	2.0457	2.050	2.025	2.050	2.025	2.050	633,307	2.0457	1.23%
1997-12-04	0	2.025	2.025	2.050	2.025	2.050	367,000	745,700	2.0319	2.025	2.025	2.050	2.025	2.050	367,000	2.0319	0.00%
1997-12-03	0	2.025	2.000	2.025	2.025	2.050	190,000	387,250	2.0382	2.025	2.000	2.025	2.025	2.050	190,000	2.0382	-1.22%
1997-12-02	0	2.050	2.025	2.050	2.025	2.075	1,671,000	3,399,525	2.0344	2.050	2.025	2.050	2.025	2.075	1,671,000	2.0344	1.23%
1997-12-01	0	2.025	2.025	2.050	2.000	2.150	2,114,000	4,276,020	2.0227	2.025	2.025	2.050	2.000	2.150	2,114,000	2.0227	1.25%
1997-11-28	0	2.000	2.000	-	2.000	2.000	410,000	820,000	2.0000	2.000	2.000	-	2.000	2.000	410,000	2.0000	0.00%
1997-11-27	0	2.000	1.930	2.075	2.000	2.450	340,000	720,360	2.1187	2.000	1.930	2.075	2.000	2.450	340,000	2.1187	-19.19%
1997-11-26	0	2.475	-	2.475	-	-	0	0	-	2.475	-	2.475	-	-	0	-	-1.00%
1997-11-25	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
1997-11-24	0	2.500	-	2.600	-	-	0	0	-	2.500	-	2.600	-	-	0	-	0.00%
1997-11-21	0	2.500	-	2.600	-	-	0	0	-	2.500	-	2.600	-	-	0	-	0.00%
1997-11-20	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	0.00%
1997-11-19	0	2.500	-	2.500	2.475	2.500	50,000	124,950	2.4990	2.500	-	2.500	2.475	2.500	50,000	2.4990	0.00%
1997-11-18	0	2.500	-	2.500	-	-	35,000	87,572	2.5021	2.500	-	2.500	-	-	35,000	2.5021	0.00%
1997-11-17	0	2.500	2.500	2.525	2.500	2.600	699,000	1,748,900	2.5020	2.500	2.500	2.525	2.500	2.600	699,000	2.5020	0.00%
1997-11-14	0	2.500	2.500	2.700	-	-	0	0	-	2.500	2.500	2.700	-	-	0	-	0.00%
1997-11-13	0	2.500	2.400	2.500	2.500	2.600	42,000	106,600	2.5381	2.500	2.400	2.500	2.500	2.600	42,000	2.5381	-6.54%
1997-11-12	0	2.675	2.600	2.675	-	-	1,000	2,400	2.4000	2.675	2.600	2.675	-	-	1,000	2.4000	0.00%
1997-11-11	0	2.675	2.500	2.675	2.650	2.675	80,000	213,500	2.6688	2.675	2.500	2.675	2.650	2.675	80,000	2.6688	0.00%
1997-11-10	0	2.675	-	2.850	-	-	0	0	-	2.675	-	2.850	-	-	0	-	0.00%
1997-11-07	0	2.675	-	-	-	-	10,000	26,950	2.6950	2.675	-	-	-	-	10,000	2.6950	0.00%
1997-11-06	0	2.675	2.675	-	2.675	2.700	246,000	663,900	2.6988	2.675	2.675	-	2.675	2.700	246,000	2.6988	-0.93%
1997-11-05	0	2.700	2.700	-	2.700	2.700	74,000	199,800	2.7000	2.700	2.700	-	2.700	2.700	74,000	2.7000	0.00%
1997-11-04	0	2.700	2.625	-	2.700	2.725	160,000	433,000	2.7063	2.700	2.625	-	2.700	2.725	160,000	2.7063	-0.92%
1997-11-03	0	2.725	2.700	2.775	2.725	2.725	60,000	163,500	2.7250	2.725	2.700	2.775	2.725	2.725	60,000	2.7250	0.00%
1997-10-31	0	2.725	2.600	2.725	2.725	2.725	6,000	16,350	2.7250	2.725	2.600	2.725	2.725	2.725	6,000	2.7250	0.00%
1997-10-30	0	2.725	2.725	2.800	2.700	2.725	654,000	1,767,750	2.7030	2.725	2.725	2.800	2.700	2.725	654,000	2.7030	0.93%
1997-10-29	0	2.700	2.700	2.900	-	-	0	0	-	2.700	2.700	2.900	-	-	0	-	3.85%
1997-10-28	0	2.600	2.600	-	2.600	2.600	45,000	116,750	2.5944	2.600	2.600	-	2.600	2.600	45,000	2.5944	-5.45%
1997-10-27	0	2.750	2.750	2.950	2.700	2.750	142,000	387,000	2.7254	2.750	2.750	2.950	2.700	2.750	142,000	2.7254	1.85%
1997-10-24	0	2.700	2.650	-	-	-	0	0	-	2.700	2.650	-	-	-	0	-	0.00%
1997-10-23	0	2.700	-	-	2.700	2.750	98,000	267,100	2.7255	2.700	-	-	2.700	2.750	98,000	2.7255	-1.10%
1997-10-22	0	2.750	2.750	2.800	2.750	2.750	100,000	275,000	2.7500	2.730	2.730	2.780	2.730	2.730	100,733	2.7300	-5.17%
1997-10-21	0	2.900	2.800	2.900	2.800	2.900	160,000	449,000	2.8063	2.879	2.780	2.879	2.780	2.879	161,172	2.7858	3.57%
1997-10-20	0	2.800	2.800	2.900	2.800	2.800	66,000	184,800	2.8000	2.780	2.780	2.879	2.780	2.780	66,484	2.7796	0.00%
1997-10-17	0	2.800	2.775	2.800	2.800	2.800	5,100,000	14,780,000	2.8980	2.780	2.755	2.780	2.780	2.780	5,137,363	2.8770	0.00%
1997-10-16	0	2.800	2.800	-	2.800	2.800	16,000	44,800	2.8000	2.780	2.780	-	2.780	2.780	16,117	2.7796	-0.88%
1997-10-15	0	2.825	2.800	-	2.750	2.900	417,000	1,168,150	2.8013	2.804	2.780	-	2.730	2.879	420,055	2.7809	-4.24%
1997-10-14	0	2.950	2.900	3.000	2.900	3.000	74,000	215,400	2.9108	2.929	2.879	2.978	2.879	2.978	74,542	2.8896	5.36%
1997-10-13	0	2.800	2.800	-	-	-	0	0	-	2.780	2.780	-	-	-	0	-	0.00%
1997-10-09	0	2.800	2.800	2.875	2.800	2.800	70,000	196,000	2.8000	2.780	2.780	2.854	2.780	2.780	70,513	2.7796	0.00%
1997-10-08	0	2.800	2.800	2.875	2.775	2.825	840,000	2,351,050	2.7989	2.780	2.780	2.854	2.755	2.804	846,154	2.7785	-0.88%
1997-10-07	0	2.825	2.800	2.825	2.825	2.825	14,000	39,550	2.8250	2.804	2.780	2.804	2.804	2.804	14,103	2.8045	0.89%
1997-10-06	0	2.800	-	2.800	2.775	2.850	680,000	1,917,500	2.8199	2.780	-	2.780	2.755	2.829	684,982	2.7993	-4.27%
1997-10-03	0	2.925	2.850	2.925	2.900	2.925	38,000	110,900	2.9184	2.904	2.829	2.904	2.879	2.904	38,278	2.8972	2.63%
1997-09-30	0	2.850	2.850	-	2.850	2.925	564,000	1,617,000	2.8670	2.829	2.829	-	2.829	2.904	568,132	2.8462	-4.20%
1997-09-29	0	2.975	2.900	3.025	2.950	3.050	240,000	713,350	2.9723	2.953	2.879	3.003	2.929	3.028	241,758	2.9507	3.48%
1997-09-26	0	2.875	2.850	2.950	-	-	0	0	-	2.854	2.829	2.929	-	-	0	-	0.00%
1997-09-25	0	2.875	2.875	2.900	-	-	0	0	-	2.854	2.854	2.879	-	-	0	-	0.88%
1997-09-24	0	2.850	2.850	-	2.850	2.850	578,000	1,647,300	2.8500	2.829	2.829	-	2.829	2.829	582,234	2.8293	0.00%
1997-09-23	0	2.850	2.850	-	2.850	2.850	96,000	273,600	2.8500	2.829	2.829	-	2.829	2.829	96,703	2.8293	0.00%
1997-09-22	0	2.850	2.850	-	2.850	2.850	396,000	1,128,600	2.8500	2.829	2.829	-	2.829	2.829	398,901	2.8293	-1.72%
1997-09-19	0	2.900	2.750	2.900	2.850	2.950	238,000	686,900	2.8861	2.879	2.730	2.879	2.829	2.929	239,744	2.8651	-3.33%
1997-09-18	0	3.000	2.800	3.000	2.850	3.000	3,573,000	10,597,100	2.9659	2.978	2.780	2.978	2.829	2.978	3,599,176	2.9443	0.00%
1997-09-16	0	3.000	2.900	3.000	2.900	3.100	2,045,000	6,330,000	3.0954	2.978	2.879	2.978	2.879	3.077	2,059,982	3.0728	-2.44%
1997-09-15	0	3.075	-	3.075	-	-	0	0	-	3.053	-	3.053	-	-	0	-	-0.81%
1997-09-12	0	3.100	-	3.100	3.100	3.100	28,000	86,800	3.1000	3.077	-	3.077	3.077	3.077	28,205	3.0775	0.00%
1997-09-11	0	3.100	-	3.100	3.100	3.300	286,000	917,050	3.2065	3.077	-	3.077	3.077	3.276	288,095	3.1831	-3.13%
1997-09-10	0	3.200	3.200	3.300	3.050	3.350	69,185,000	199,104,525	2.8779	3.177	3.177	3.276	3.028	3.326	69,691,850	2.8569	5.79%
1997-09-09	0	3.025	2.975	3.025	2.975	3.025	96,000	289,008	3.0105	3.003	2.953	3.003	2.953	3.003	96,703	2.9886	0.83%
1997-09-08	0	3.000	2.975	3.025	3.000	3.050	100,000	301,420	3.0142	2.978	2.953	3.003	2.978	3.028	100,733	2.9923	-1.64%
1997-09-05	0	3.050	2.850	3.050	2.900	3.050	120,000	359,780	2.9982	3.028	2.829	3.028	2.879	3.028	120,879	2.9764	5.17%
1997-09-04	0	2.900	2.850	2.950	2.900	2.900	120,000	352,680	2.9390	2.879	2.829	2.929	2.879	2.879	120,879	2.9176	-1.69%
1997-09-03	0	2.950	2.900	3.000	2.850	3.050	305,000	909,450	2.9818	2.929	2.879	2.978	2.829	3.028	307,234	2.9601	-1.67%
1997-09-02	0	3.000	3.000	3.100	3.000	3.300	290,000	881,000	3.0379	2.978	2.978	3.077	2.978	3.276	292,125	3.0158	-6.25%
1997-09-01	0	3.200	-	3.250	-	-	0	0	-	3.177	-	3.226	-	-	0	-	0.00%
1997-08-29	0	3.200	-	3.200	-	-	0	0	-	3.177	-	3.177	-	-	0	-	-3.03%
1997-08-28	0	3.300	3.300	3.325	3.300	3.300	37,000	121,950	3.2959	3.276	3.276	3.301	3.276	3.276	37,271	3.2720	0.00%
1997-08-27	0	3.300	3.275	3.300	3.300	3.300	90,000	297,000	3.3000	3.276	3.251	3.276	3.276	3.276	90,659	3.2760	-1.49%
1997-08-26	0	3.350	3.250	3.350	3.250	3.350	238,000	783,300	3.2912	3.326	3.226	3.326	3.226	3.326	239,744	3.2672	0.00%
1997-08-25	0	3.350	-	3.350	-	-	0	0	-	3.326	-	3.326	-	-	0	-	-1.47%
1997-08-22	0	3.400	3.400	3.500	3.300	3.400	20,000	67,000	3.3500	3.375	3.375	3.475	3.276	3.375	20,147	3.3256	3.03%
1997-08-21	0	3.300	3.300	-	3.300	3.300	182,800	603,080	3.2991	3.276	3.276	-	3.276	3.276	184,139	3.2751	0.00%
1997-08-20	0	3.300	3.275	3.350	3.250	3.325	724,000	2,383,750	3.2925	3.276	3.251	3.326	3.226	3.301	729,304	3.2685	1.54%
1997-08-19	0	3.250	3.200	3.250	3.250	3.300	253,000	827,450	3.2706	3.226	3.177	3.226	3.226	3.276	254,853	3.2468	-4.41%
1997-08-15	0	3.400	-	3.400	3.450	3.500	460,000	1,607,680	3.4950	3.375	-	3.375	3.425	3.475	463,370	3.4695	-4.90%
1997-08-14	0	3.575	-	3.575	3.575	3.575	94,000	336,050	3.5750	3.549	-	3.549	3.549	3.549	94,689	3.5490	0.00%
1997-08-13	0	3.575	-	3.575	-	-	0	0	-	3.549	-	3.549	-	-	0	-	-0.69%
1997-08-12	0	3.600	-	3.600	-	-	0	0	-	3.574	-	3.574	-	-	0	-	-0.69%
1997-08-11	0	3.625	-	3.625	-	-	0	0	-	3.599	-	3.599	-	-	0	-	-0.68%
1997-08-08	0	3.650	3.600	3.650	3.600	3.650	363,000	1,303,036	3.5896	3.623	3.574	3.623	3.574	3.623	365,659	3.5635	0.00%
1997-08-07	0	3.650	3.550	3.650	3.500	3.650	488,000	1,737,050	3.5595	3.623	3.524	3.623	3.475	3.623	491,575	3.5336	7.35%
1997-08-06	0	3.400	-	3.450	3.400	3.400	122,000	409,700	3.3582	3.375	-	3.425	3.375	3.375	122,894	3.3338	-1.45%
1997-08-05	0	3.450	3.400	3.450	3.450	3.475	40,000	138,750	3.4688	3.425	3.375	3.425	3.425	3.450	40,293	3.4435	-0.72%
1997-08-04	0	3.475	3.300	3.475	-	-	0	0	-	3.450	3.276	3.450	-	-	0	-	-0.71%
1997-08-01	0	3.500	-	3.500	3.475	3.525	52,000	182,200	3.5038	3.475	-	3.475	3.450	3.499	52,381	3.4784	0.00%
1997-07-31	0	3.500	3.475	-	3.475	3.500	176,000	612,100	3.4778	3.475	3.450	-	3.450	3.475	177,289	3.4525	3.70%
1997-07-30	0	3.375	3.375	3.425	3.375	3.375	402,000	1,356,750	3.3750	3.350	3.350	3.400	3.350	3.350	404,945	3.3505	0.00%
1997-07-29	0	3.375	3.300	3.400	3.375	3.400	80,000	270,500	3.3813	3.350	3.276	3.375	3.350	3.375	80,586	3.3567	-0.74%
1997-07-28	0	3.400	3.300	3.400	3.350	3.400	702,000	2,365,300	3.3694	3.375	3.276	3.375	3.326	3.375	707,143	3.3449	1.49%
1997-07-25	0	3.350	3.300	3.350	3.300	3.400	2,088,225	6,914,343	3.3111	3.326	3.276	3.326	3.276	3.375	2,103,523	3.2870	-1.47%
1997-07-24	0	3.400	-	3.400	-	-	0	0	-	3.375	-	3.375	-	-	0	-	0.00%
1997-07-23	0	3.400	-	3.400	3.400	3.400	196,000	666,400	3.4000	3.375	-	3.375	3.375	3.375	197,436	3.3753	0.00%
1997-07-22	0	3.400	3.400	3.450	3.400	3.400	4,000	13,600	3.4000	3.375	3.375	3.425	3.375	3.375	4,029	3.3753	-2.16%
1997-07-21	0	3.475	-	3.475	3.475	3.475	18,000	64,900	3.6056	3.450	-	3.450	3.450	3.450	18,132	3.5793	0.00%
1997-07-18	0	3.475	-	3.475	3.500	3.600	50,000	177,250	3.5450	3.450	-	3.450	3.475	3.574	50,366	3.5192	-3.47%
1997-07-17	0	3.600	3.600	3.625	3.575	3.650	184,000	664,850	3.6133	3.574	3.574	3.599	3.549	3.623	185,348	3.5870	-1.37%
1997-07-16	0	3.650	-	3.650	3.600	3.700	370,000	1,352,350	3.6550	3.623	-	3.623	3.574	3.673	372,711	3.6284	-1.35%
1997-07-15	0	3.700	-	3.700	3.700	3.700	158,000	584,600	3.7000	3.673	-	3.673	3.673	3.673	159,158	3.6731	0.00%
1997-07-14	0	3.700	-	3.700	3.700	3.700	6,000	22,200	3.7000	3.673	-	3.673	3.673	3.673	6,044	3.6731	0.00%
1997-07-11	0	3.700	3.550	3.700	3.550	3.700	276,000	1,004,700	3.6402	3.673	3.524	3.673	3.524	3.673	278,022	3.6137	2.78%
1997-07-10	0	3.600	3.600	3.650	3.600	3.650	764,000	2,763,600	3.6173	3.574	3.574	3.623	3.574	3.623	769,597	3.5910	-2.70%
1997-07-09	0	3.700	-	3.700	3.700	3.700	158,000	584,600	3.7000	3.673	-	3.673	3.673	3.673	159,158	3.6731	0.00%
1997-07-08	0	3.700	3.600	3.700	3.575	3.700	366,000	1,324,300	3.6183	3.673	3.574	3.673	3.549	3.673	368,681	3.5920	2.78%
1997-07-07	0	3.600	3.500	3.600	-	-	0	0	-	3.574	3.475	3.574	-	-	0	-	-2.70%
1997-07-04	0	3.700	3.650	3.700	3.600	3.900	156,000	586,900	3.7622	3.673	3.623	3.673	3.574	3.872	157,143	3.7348	-6.33%
1997-07-03	0	3.950	3.925	3.950	3.825	3.950	578,000	2,168,450	3.7516	3.921	3.896	3.921	3.797	3.921	582,234	3.7244	3.27%
1997-06-27	0	3.825	3.775	3.900	3.425	3.875	1,100,000	4,041,550	3.6741	3.797	3.748	3.872	3.400	3.847	1,108,059	3.6474	11.68%
1997-06-26	0	3.425	3.400	3.425	3.400	3.450	320,000	1,093,250	3.4164	3.400	3.375	3.400	3.375	3.425	322,344	3.3916	0.74%
1997-06-25	0	3.400	3.300	3.375	3.300	3.450	540,000	1,811,150	3.3540	3.375	3.276	3.350	3.276	3.425	543,956	3.3296	3.03%
1997-06-24	0	3.300	3.200	3.300	3.200	3.325	171,300	563,665	3.2905	3.276	3.177	3.276	3.177	3.301	172,555	3.2666	1.54%
1997-06-23	0	3.250	3.250	3.300	3.250	3.325	426,000	1,400,000	3.2864	3.226	3.226	3.276	3.226	3.301	429,121	3.2625	-3.70%
1997-06-20	0	3.375	3.300	3.400	3.100	3.375	1,162,000	3,767,950	3.2426	3.350	3.276	3.375	3.077	3.350	1,170,513	3.2191	8.87%
1997-06-19	0	3.100	3.000	3.100	3.075	3.100	212,000	654,650	3.0880	3.077	2.978	3.077	3.053	3.077	213,553	3.0655	3.33%
1997-06-18	0	3.000	3.000	-	3.000	3.000	1,466,000	4,398,000	3.0000	2.978	2.978	-	2.978	2.978	1,476,740	2.9782	0.84%
1997-06-17	0	2.975	2.975	3.000	2.850	2.975	486,000	1,432,300	2.9471	2.953	2.953	2.978	2.829	2.953	489,560	2.9257	4.39%
1997-06-16	0	2.850	2.825	2.850	2.800	2.850	748,000	2,116,300	2.8293	2.829	2.804	2.829	2.780	2.829	753,480	2.8087	2.70%
1997-06-13	0	2.775	2.750	-	2.700	2.800	274,000	758,550	2.7684	2.755	2.730	-	2.680	2.780	276,007	2.7483	0.91%
1997-06-12	0	2.750	-	2.875	2.750	2.800	60,000	166,500	2.7750	2.730	-	2.854	2.730	2.780	60,440	2.7548	-3.68%
1997-06-11	0	2.925	2.925	3.000	2.900	3.000	324,000	949,500	2.9306	2.834	2.834	2.907	2.810	2.907	334,376	2.8396	-2.50%
1997-06-10	0	3.000	-	3.025	3.000	3.100	150,000	458,750	3.0583	2.907	-	2.931	2.907	3.004	154,804	2.9634	-3.23%
1997-06-06	0	3.100	3.075	3.100	3.075	3.100	340,000	1,051,250	3.0919	3.004	2.980	3.004	2.980	3.004	350,888	2.9960	0.00%
1997-06-05	0	3.100	-	3.100	-	-	1,000,000	3,100,000	3.1000	3.004	-	3.004	-	-	1,032,024	3.0038	0.00%
1997-06-04	0	3.100	3.100	3.150	3.100	3.150	1,330,000	4,140,550	3.1132	3.004	3.004	3.052	3.004	3.052	1,372,592	3.0166	-1.59%
1997-06-03	0	3.150	3.150	3.175	3.150	3.150	200,000	630,000	3.1500	3.052	3.052	3.076	3.052	3.052	206,405	3.0523	0.00%
1997-06-02	0	3.150	3.100	3.150	3.075	3.150	2,860,000	8,869,300	3.1012	3.052	3.004	3.052	2.980	3.052	2,951,589	3.0049	2.44%
1997-05-30	0	3.075	3.075	3.150	3.075	3.125	3,852,000	11,952,050	3.1028	2.980	2.980	3.052	2.980	3.028	3,975,357	3.0065	-0.81%
1997-05-29	0	3.100	3.100	3.175	3.100	3.150	262,000	817,150	3.1189	3.004	3.004	3.076	3.004	3.052	270,390	3.0221	-1.59%
1997-05-28	0	3.150	3.125	3.175	3.125	3.175	452,000	1,430,150	3.1640	3.052	3.028	3.076	3.028	3.076	466,475	3.0659	-0.79%
1997-05-27	0	3.175	3.175	3.225	3.125	3.200	826,000	2,622,950	3.1755	3.076	3.076	3.125	3.028	3.101	852,452	3.0769	1.60%
1997-05-26	0	3.125	3.125	3.200	3.125	3.125	10,000	31,250	3.1250	3.028	3.028	3.101	3.028	3.028	10,320	3.0280	-2.34%
1997-05-23	0	3.200	3.125	3.200	3.150	3.200	2,696,000	8,428,700	3.1264	3.101	3.028	3.101	3.052	3.101	2,782,337	3.0294	3.23%
1997-05-22	0	3.100	3.100	3.150	3.100	3.150	132,000	412,700	3.1265	3.004	3.004	3.052	3.004	3.052	136,227	3.0295	-0.80%
1997-05-21	0	3.125	3.125	3.150	3.125	3.125	26,000	81,250	3.1250	3.028	3.028	3.052	3.028	3.028	26,833	3.0280	0.81%
1997-05-20	0	3.100	3.100	3.125	3.100	3.100	83,155	257,607	3.0979	3.004	3.004	3.028	3.004	3.004	85,818	3.0018	0.00%
1997-05-19	0	3.100	3.100	3.125	3.075	3.100	742,000	2,299,700	3.0993	3.004	3.004	3.028	2.980	3.004	765,762	3.0032	0.00%
1997-05-16	0	3.100	3.075	3.125	3.075	3.100	531,000	1,641,064	3.0905	3.004	2.980	3.028	2.980	3.004	548,005	2.9946	0.00%
1997-05-15	0	3.100	3.075	3.100	3.100	3.100	270,500	838,475	3.0997	3.004	2.980	3.004	3.004	3.004	279,162	3.0035	0.00%
1997-05-14	0	3.100	3.100	3.200	3.100	3.100	1,232,000	3,819,200	3.1000	3.004	3.004	3.101	3.004	3.004	1,271,454	3.0038	0.00%
1997-05-13	0	3.100	3.100	3.200	3.100	3.100	592,000	1,835,200	3.1000	3.004	3.004	3.101	3.004	3.004	610,958	3.0038	0.00%
1997-05-12	0	3.100	3.100	3.125	3.075	3.150	258,000	798,150	3.0936	3.004	3.004	3.028	2.980	3.052	266,262	2.9976	0.00%
1997-05-09	0	3.100	3.100	3.125	3.100	3.100	210,000	651,000	3.1000	3.004	3.004	3.028	3.004	3.004	216,725	3.0038	0.00%
1997-05-08	0	3.100	3.100	3.125	3.100	3.100	302,000	936,200	3.1000	3.004	3.004	3.028	3.004	3.004	311,671	3.0038	-0.80%
1997-05-07	0	3.125	3.100	3.200	3.075	3.125	654,000	2,021,300	3.0907	3.028	3.004	3.101	2.980	3.028	674,944	2.9948	0.81%
1997-05-06	0	3.100	3.100	3.125	3.100	3.150	375,000	1,164,388	3.1050	3.004	3.004	3.028	3.004	3.052	387,009	3.0087	-1.59%
1997-05-05	0	3.150	3.150	3.200	3.100	3.150	224,000	696,600	3.1098	3.052	3.052	3.101	3.004	3.052	231,173	3.0133	1.61%
1997-05-02	0	3.100	3.075	3.100	3.075	3.100	241,000	741,175	3.0754	3.004	2.980	3.004	2.980	3.004	248,718	2.9800	0.00%
1997-05-01	0	3.100	3.075	3.100	3.075	3.125	90,000	278,750	3.0972	3.004	2.980	3.004	2.980	3.028	92,882	3.0011	0.81%
1997-04-30	0	3.075	3.075	3.125	3.000	3.100	872,700	2,661,915	3.0502	2.980	2.980	3.028	2.907	3.004	900,647	2.9556	4.24%
1997-04-29	0	2.950	2.950	3.000	2.950	2.975	1,632,000	4,848,400	2.9708	2.858	2.858	2.907	2.858	2.883	1,684,263	2.8786	0.00%
1997-04-28	0	2.950	2.950	2.975	2.900	2.975	312,000	919,450	2.9470	2.858	2.858	2.883	2.810	2.883	321,991	2.8555	0.85%
1997-04-25	0	2.925	2.900	2.925	2.900	2.975	300,000	876,600	2.9220	2.834	2.810	2.834	2.810	2.883	309,607	2.8313	-1.68%
1997-04-24	0	2.975	2.975	3.000	2.825	2.975	1,103,000	3,171,680	2.8755	2.883	2.883	2.907	2.737	2.883	1,138,322	2.7863	4.39%
1997-04-23	0	2.850	2.825	2.850	2.650	2.875	974,300	2,688,933	2.7599	2.762	2.737	2.762	2.568	2.786	1,005,501	2.6742	7.55%
1997-04-22	0	2.650	2.600	2.650	2.600	2.650	231,000	608,250	2.6331	2.568	2.519	2.568	2.519	2.568	238,398	2.5514	-0.93%
1997-04-21	0	2.675	2.650	2.675	2.675	2.675	162,000	433,350	2.6750	2.592	2.568	2.592	2.592	2.592	167,188	2.5920	0.00%
1997-04-18	0	2.675	2.650	2.675	2.675	2.675	619,000	1,655,650	2.6747	2.592	2.568	2.592	2.592	2.592	638,823	2.5917	0.00%
1997-04-17	0	2.675	2.675	2.700	2.675	2.675	328,000	877,400	2.6750	2.592	2.592	2.616	2.592	2.592	338,504	2.5920	0.00%
1997-04-16	0	2.675	2.675	2.700	2.650	2.675	137,000	363,825	2.6557	2.592	2.592	2.616	2.568	2.592	141,387	2.5733	-0.93%
1997-04-15	0	2.700	2.675	2.700	2.650	2.700	422,000	1,132,750	2.6842	2.616	2.592	2.616	2.568	2.616	435,514	2.6009	0.00%
1997-04-14	0	2.700	2.675	2.700	2.675	2.700	386,000	1,034,050	2.6789	2.616	2.592	2.616	2.592	2.616	398,361	2.5958	0.00%
1997-04-11	0	2.700	2.700	2.725	2.675	2.700	1,082,000	2,920,900	2.6995	2.616	2.616	2.640	2.592	2.616	1,116,650	2.6158	0.00%
1997-04-10	0	2.700	2.625	2.700	-	-	0	0	-	2.616	2.544	2.616	-	-	0	-	0.00%
1997-04-09	0	2.700	2.600	2.700	2.700	2.700	56,000	151,200	2.7000	2.616	2.519	2.616	2.616	2.616	57,793	2.6162	0.00%
1997-04-08	0	2.700	2.600	2.725	2.700	2.725	125,000	339,800	2.7184	2.616	2.519	2.640	2.616	2.640	129,003	2.6340	-0.92%
1997-04-07	0	2.725	2.700	2.750	2.700	2.775	149,000	409,575	2.7488	2.640	2.616	2.665	2.616	2.689	153,772	2.6635	-0.91%
1997-04-04	0	2.750	2.750	2.800	2.575	2.775	492,000	1,345,050	2.7338	2.665	2.665	2.713	2.495	2.689	507,756	2.6490	7.84%
1997-04-03	0	2.550	2.550	2.750	2.550	2.825	400,000	1,074,000	2.6850	2.471	2.471	2.665	2.471	2.737	412,810	2.6017	-12.07%
1997-04-02	0	2.900	2.900	2.925	2.900	2.900	82,000	237,800	2.9000	2.810	2.810	2.834	2.810	2.810	84,626	2.8100	0.00%
1997-04-01	0	2.900	2.900	2.925	2.900	2.925	50,000	146,000	2.9200	2.810	2.810	2.834	2.810	2.834	51,601	2.8294	-0.85%
1997-03-27	0	2.925	2.900	2.950	2.900	3.000	356,000	1,046,250	2.9389	2.834	2.810	2.858	2.810	2.907	367,401	2.8477	-0.85%
1997-03-26	0	2.950	2.950	2.975	2.900	2.975	354,000	1,030,442	2.9109	2.858	2.858	2.883	2.810	2.883	365,337	2.8205	1.72%
1997-03-25	0	2.900	2.900	2.925	2.850	2.900	642,000	1,852,550	2.8856	2.810	2.810	2.834	2.762	2.810	662,559	2.7961	1.75%
1997-03-24	0	2.850	2.825	2.875	2.775	2.875	212,000	601,600	2.8377	2.762	2.737	2.786	2.689	2.786	218,789	2.7497	3.64%
1997-03-21	0	2.750	2.750	2.775	2.750	2.775	1,012,000	2,805,800	2.7725	2.665	2.665	2.689	2.665	2.689	1,044,408	2.6865	-0.90%
1997-03-20	0	2.775	2.750	2.775	2.775	2.800	82,000	228,850	2.7909	2.689	2.665	2.689	2.689	2.713	84,626	2.7043	-0.89%
1997-03-19	0	2.800	2.800	-	-	-	20,000	55,000	2.7500	2.713	2.713	-	-	-	20,640	2.6647	1.82%
1997-03-18	0	2.750	2.750	2.850	2.750	2.825	186,000	516,500	2.7769	2.665	2.665	2.762	2.665	2.737	191,956	2.6907	-4.35%
1997-03-17	0	2.875	2.850	2.875	2.850	2.875	112,000	319,636	2.8539	2.786	2.762	2.786	2.762	2.786	115,587	2.7653	0.00%
1997-03-14	0	2.875	2.850	2.875	2.850	2.900	623,000	1,797,944	2.8859	2.786	2.762	2.786	2.762	2.810	642,951	2.7964	-2.54%
1997-03-13	0	2.950	2.900	2.950	2.950	3.000	252,000	751,700	2.9829	2.858	2.810	2.858	2.858	2.907	260,070	2.8904	-1.67%
1997-03-12	0	3.000	2.950	3.000	2.950	3.000	506,000	1,526,000	3.0158	2.907	2.858	2.907	2.858	2.907	522,204	2.9222	0.00%
1997-03-11	0	3.000	3.000	3.075	3.000	3.150	720,000	2,204,850	3.0623	2.907	2.907	2.980	2.907	3.052	743,057	2.9673	-4.76%
1997-03-10	0	3.150	3.150	3.175	3.150	3.200	2,080,000	6,535,108	3.1419	3.052	3.052	3.076	3.052	3.101	2,146,610	3.0444	0.00%
1997-03-07	0	3.150	3.150	3.175	3.000	3.225	2,237,000	6,937,325	3.1012	3.052	3.052	3.076	2.907	3.125	2,308,638	3.0049	6.78%
1997-03-06	0	2.950	2.925	2.975	2.875	2.975	1,988,000	5,798,500	2.9168	2.858	2.834	2.883	2.786	2.883	2,051,664	2.8262	3.51%
1997-03-05	0	2.850	2.825	2.850	2.825	2.850	780,000	2,214,000	2.8385	2.762	2.737	2.762	2.737	2.762	804,979	2.7504	0.00%
1997-03-04	0	2.850	2.825	3.000	2.800	2.850	540,000	1,513,020	2.8019	2.762	2.737	2.907	2.713	2.762	557,293	2.7149	1.79%
1997-03-03	0	2.800	2.775	2.800	2.800	2.800	150,000	420,000	2.8000	2.713	2.689	2.713	2.713	2.713	154,804	2.7131	0.90%
1997-02-28	0	2.775	2.750	2.800	2.775	2.875	734,000	2,053,750	2.7980	2.689	2.665	2.713	2.689	2.786	757,506	2.7112	-2.63%
1997-02-27	0	2.850	2.825	2.850	2.800	2.925	1,920,000	5,539,263	2.8850	2.762	2.737	2.762	2.713	2.834	1,981,486	2.7955	0.00%
1997-02-26	0	2.850	2.875	2.900	2.800	3.050	1,404,000	4,085,200	2.9097	2.762	2.786	2.810	2.713	2.955	1,448,962	2.8194	-8.06%
1997-02-25	0	3.100	3.075	3.100	3.025	3.100	484,000	1,484,200	3.0665	3.004	2.980	3.004	2.931	3.004	499,500	2.9714	1.64%
1997-02-24	0	3.050	3.025	3.050	3.025	3.075	2,136,000	6,535,500	3.0597	2.955	2.931	2.955	2.931	2.980	2,204,403	2.9647	0.00%
1997-02-21	0	3.050	3.050	3.075	3.050	3.100	514,000	1,575,350	3.0649	2.955	2.955	2.980	2.955	3.004	530,460	2.9698	-0.81%
1997-02-20	0	3.075	3.075	3.100	3.050	3.100	622,000	1,911,900	3.0738	2.980	2.980	3.004	2.955	3.004	641,919	2.9784	-0.81%
1997-02-19	0	3.100	3.100	3.200	3.075	3.100	466,000	1,439,100	3.0882	3.004	3.004	3.101	2.980	3.004	480,923	2.9924	0.81%
1997-02-18	0	3.075	3.075	3.100	3.075	3.125	562,000	1,733,450	3.0844	2.980	2.980	3.004	2.980	3.028	579,997	2.9887	-1.60%
1997-02-17	0	3.125	3.100	3.150	3.100	3.125	246,000	762,000	3.0976	3.028	3.004	3.052	3.004	3.028	253,878	3.0014	1.63%
1997-02-14	0	3.075	3.075	3.100	3.075	3.100	175,000	541,650	3.0951	2.980	2.980	3.004	2.980	3.004	180,604	2.9991	-0.81%
1997-02-13	0	3.100	3.100	3.150	3.025	3.125	56,000	171,850	3.0688	3.004	3.004	3.052	2.931	3.028	57,793	2.9735	4.20%
1997-02-12	0	2.975	-	-	2.975	3.025	330,000	988,800	2.9964	2.883	-	-	2.883	2.931	340,568	2.9034	-1.65%
1997-02-11	0	3.025	3.000	3.025	2.950	3.075	2,174,000	6,495,370	2.9878	2.931	2.907	2.931	2.858	2.980	2,243,620	2.8950	7.08%
1997-02-10	0	2.825	2.825	2.975	2.700	3.050	4,447,000	12,979,494	2.9187	2.737	2.737	2.883	2.616	2.955	4,589,411	2.8281	-6.61%
1997-02-05	0	3.025	3.025	3.050	3.025	3.050	756,000	2,291,050	3.0305	2.931	2.931	2.955	2.931	2.955	780,210	2.9365	-0.82%
1997-02-04	0	3.050	3.025	3.075	3.050	3.050	1,140,000	3,472,500	3.0461	2.955	2.931	2.980	2.955	2.955	1,176,507	2.9515	0.00%
1997-02-03	0	3.050	3.025	3.050	3.025	3.050	527,000	1,603,600	3.0429	2.955	2.931	2.955	2.931	2.955	543,877	2.9485	0.00%
1997-01-31	0	3.050	3.025	3.050	3.025	3.050	4,650,000	14,132,000	3.0391	2.955	2.931	2.955	2.931	2.955	4,798,912	2.9448	1.67%
1997-01-30	0	3.000	-	3.025	3.000	3.050	5,314,000	16,083,782	3.0267	2.907	-	2.931	2.907	2.955	5,484,176	2.9328	-2.44%
1997-01-29	0	3.075	3.050	3.075	3.075	3.100	480,000	1,483,450	3.0905	2.980	2.955	2.980	2.980	3.004	495,372	2.9946	0.82%
1997-01-28	0	3.050	3.050	3.075	3.050	3.075	334,000	1,021,950	3.0597	2.955	2.955	2.980	2.955	2.980	344,696	2.9648	0.00%
1997-01-27	0	3.050	3.050	3.125	3.050	3.100	560,000	1,712,160	3.0574	2.955	2.955	3.028	2.955	3.004	577,933	2.9626	0.00%
1997-01-24	0	3.050	3.050	3.225	3.050	3.200	1,260,000	3,905,850	3.0999	2.955	2.955	3.125	2.955	3.101	1,300,350	3.0037	-1.61%
1997-01-23	0	3.100	3.100	3.125	3.075	3.150	884,000	2,739,900	3.0994	3.004	3.004	3.028	2.980	3.052	912,309	3.0033	1.64%
1997-01-22	0	3.050	3.050	3.075	3.050	3.125	2,340,000	7,243,850	3.0957	2.955	2.955	2.980	2.955	3.028	2,414,936	2.9996	-1.61%
1997-01-21	0	3.100	3.100	3.125	2.975	3.150	2,022,000	6,187,800	3.0602	3.004	3.004	3.028	2.883	3.052	2,086,753	2.9653	1.64%
1997-01-20	0	3.050	3.025	3.050	3.025	3.400	255,000	797,650	3.1280	2.955	2.931	2.955	2.931	3.294	263,166	3.0310	-10.29%
1997-01-17	0	3.400	3.325	3.400	3.400	3.400	138,000	469,200	3.4000	3.294	3.222	3.294	3.294	3.294	142,419	3.2945	-1.45%
1997-01-16	0	3.450	3.275	3.450	3.475	3.500	282,000	985,000	3.4929	3.343	3.173	3.343	3.367	3.391	291,031	3.3845	-1.43%
1997-01-15	0	3.500	3.500	3.525	3.500	3.525	1,975,000	6,916,750	3.5022	3.391	3.391	3.416	3.391	3.416	2,038,247	3.3935	0.72%
1997-01-14	0	3.475	3.475	3.500	3.475	3.500	1,487,000	5,202,100	3.4984	3.367	3.367	3.391	3.367	3.391	1,534,620	3.3898	-1.42%
1997-01-13	0	3.525	3.500	3.525	3.525	3.550	70,000	247,500	3.5357	3.416	3.391	3.416	3.416	3.440	72,242	3.4260	-0.70%
1997-01-10	0	3.550	3.500	3.550	3.500	3.600	1,875,000	6,694,475	3.5704	3.440	3.391	3.440	3.391	3.488	1,935,045	3.4596	2.90%
1997-01-09	0	3.450	3.425	3.475	3.450	3.500	781,000	2,712,800	3.4735	3.343	3.319	3.367	3.343	3.391	806,011	3.3657	-0.72%
1997-01-08	0	3.475	3.425	3.475	3.425	3.550	868,000	3,037,654	3.4996	3.367	3.319	3.367	3.319	3.440	895,797	3.3910	-2.11%
1997-01-07	0	3.550	3.500	3.575	3.550	3.600	713,000	2,565,025	3.5975	3.440	3.391	3.464	3.440	3.488	735,833	3.4859	-1.39%
1997-01-06	0	3.600	3.600	3.625	3.600	3.600	833,000	2,998,650	3.5998	3.488	3.488	3.513	3.488	3.488	859,676	3.4881	0.00%
1997-01-03	0	3.600	-	3.600	3.550	3.700	240,000	864,650	3.6027	3.488	-	3.488	3.440	3.585	247,686	3.4909	-3.36%
1997-01-02	0	3.725	-	3.725	3.725	3.750	50,000	188,300	3.7660	3.609	-	3.609	3.609	3.634	51,601	3.6491	-1.97%
1996-12-31	0	3.800	3.725	3.800	3.800	3.800	96,000	364,800	3.8000	3.682	3.609	3.682	3.682	3.682	99,074	3.6821	-0.65%
1996-12-30	0	3.825	3.775	3.900	3.500	3.825	1,016,000	3,798,050	3.7382	3.706	3.658	3.779	3.391	3.706	1,048,536	3.6222	9.29%
1996-12-27	0	3.500	3.450	3.500	3.300	3.525	330,000	1,140,700	3.4567	3.391	3.343	3.391	3.198	3.416	340,568	3.3494	6.06%
1996-12-24	0	3.300	3.300	3.350	3.225	3.300	168,000	551,400	3.2821	3.198	3.198	3.246	3.125	3.198	173,380	3.1803	3.94%
1996-12-23	0	3.175	3.175	3.200	-	-	31,000	95,950	3.0952	3.076	3.076	3.101	-	-	31,993	2.9991	2.42%
1996-12-20	0	3.100	3.100	3.125	3.100	3.150	206,000	643,200	3.1223	3.004	3.004	3.028	3.004	3.052	212,597	3.0254	-2.36%
1996-12-19	0	3.175	3.175	3.250	3.125	3.200	859,000	2,710,170	3.1550	3.076	3.076	3.149	3.028	3.101	886,509	3.0571	2.42%
1996-12-18	0	3.100	3.100	3.150	3.100	3.100	74,845	231,893	3.0983	3.004	3.004	3.052	3.004	3.004	77,242	3.0022	0.00%
1996-12-17	0	3.100	3.025	3.100	3.075	3.100	382,000	1,181,524	3.0930	3.004	2.931	3.004	2.980	3.004	394,233	2.9970	0.00%
1996-12-16	0	3.100	3.100	3.125	3.075	3.100	715,000	2,214,700	3.0975	3.004	3.004	3.028	2.980	3.004	737,897	3.0014	-1.59%
1996-12-13	0	3.150	3.150	3.175	3.100	3.100	274,000	849,400	3.1000	3.052	3.052	3.076	3.004	3.004	282,775	3.0038	0.00%
1996-12-12	0	3.150	3.150	3.200	3.100	3.150	353,000	1,100,150	3.1166	3.052	3.052	3.101	3.004	3.052	364,304	3.0199	0.00%
1996-12-11	0	3.150	3.100	3.150	3.125	3.150	677,700	2,126,650	3.1380	3.052	3.004	3.052	3.028	3.052	699,403	3.0407	0.00%
1996-12-10	0	3.150	3.150	-	3.075	3.125	421,000	1,306,950	3.1044	3.052	3.052	-	2.980	3.028	434,482	3.0081	3.28%
1996-12-09	0	3.050	3.050	3.075	3.050	3.100	322,000	994,960	3.0899	2.955	2.955	2.980	2.955	3.004	332,312	2.9941	-1.61%
1996-12-06	0	3.100	3.050	3.100	3.100	3.200	304,000	946,100	3.1122	3.004	2.955	3.004	3.004	3.101	313,735	3.0156	-5.34%
1996-12-05	0	3.275	3.200	3.300	-	-	0	0	-	3.173	3.101	3.198	-	-	0	-	0.00%
1996-12-04	0	3.275	3.200	3.275	3.275	3.275	20,000	65,500	3.2750	3.173	3.101	3.173	3.173	3.173	20,640	3.1734	-0.76%
1996-12-03	0	3.300	3.250	3.325	3.300	3.325	82,000	271,600	3.3122	3.198	3.149	3.222	3.198	3.222	84,626	3.2094	1.54%
1996-12-02	0	3.250	3.200	3.250	3.225	3.250	180,000	581,750	3.2319	3.149	3.101	3.149	3.125	3.149	185,764	3.1317	0.00%
1996-11-29	0	3.250	3.200	3.250	-	-	0	0	-	3.149	3.101	3.149	-	-	0	-	0.00%
1996-11-28	0	3.250	3.200	-	3.200	3.300	709,000	2,295,000	3.2370	3.149	3.101	-	3.101	3.198	731,705	3.1365	-2.26%
1996-11-27	0	3.325	3.300	3.325	3.175	3.325	750,000	2,428,500	3.2380	3.222	3.198	3.222	3.076	3.222	774,018	3.1375	5.56%
1996-11-26	0	3.150	3.150	3.175	3.125	3.300	1,234,000	3,923,050	3.1791	3.052	3.052	3.076	3.028	3.198	1,273,518	3.0805	-4.55%
1996-11-25	0	3.300	3.275	3.350	3.300	3.450	453,000	1,531,800	3.3815	3.198	3.173	3.246	3.198	3.343	467,507	3.2765	-4.35%
1996-11-22	0	3.450	3.450	3.500	3.425	3.550	418,000	1,443,400	3.4531	3.343	3.343	3.391	3.319	3.440	431,386	3.3460	-1.43%
1996-11-21	0	3.500	3.400	3.500	3.500	3.600	1,809,000	6,360,000	3.5158	3.391	3.294	3.391	3.391	3.488	1,866,931	3.4067	-2.78%
1996-11-20	0	3.600	3.600	3.625	3.575	3.625	2,174,000	7,791,628	3.5840	3.488	3.488	3.513	3.464	3.513	2,243,620	3.4728	2.86%
1996-11-19	0	3.500	3.500	3.550	3.475	3.650	3,289,200	11,221,931	3.4118	3.391	3.391	3.440	3.367	3.537	3,394,533	3.3059	1.45%
1996-11-18	0	3.450	3.425	3.500	3.250	3.450	175,000	585,125	3.3436	3.343	3.319	3.391	3.149	3.343	180,604	3.2398	4.55%
1996-11-15	0	3.300	3.275	3.325	3.300	3.425	334,000	1,119,150	3.3507	3.198	3.173	3.222	3.198	3.319	344,696	3.2468	-4.35%
1996-11-14	0	3.450	3.450	-	3.375	3.450	441,000	1,507,250	3.4178	3.343	3.343	-	3.270	3.343	455,123	3.3117	0.00%
1996-11-13	0	3.450	3.450	3.475	3.450	3.550	278,000	968,600	3.4842	3.343	3.343	3.367	3.343	3.440	286,903	3.3761	-3.50%
1996-11-12	0	3.575	3.550	3.600	3.575	3.625	164,000	590,750	3.6021	3.464	3.440	3.488	3.464	3.513	169,252	3.4904	-2.05%
1996-11-11	0	3.650	3.650	3.700	3.650	3.650	116,000	423,400	3.6500	3.537	3.537	3.585	3.537	3.537	119,715	3.5367	0.00%
1996-11-08	0	3.650	3.650	-	3.650	3.650	68,000	248,200	3.6500	3.537	3.537	-	3.537	3.537	70,178	3.5367	0.00%
1996-11-07	0	3.650	3.650	3.700	3.650	3.675	150,000	547,600	3.6507	3.537	3.537	3.585	3.537	3.561	154,804	3.5374	1.39%
1996-11-06	0	3.600	3.600	3.650	3.575	3.600	372,000	1,338,700	3.5987	3.488	3.488	3.537	3.464	3.488	383,913	3.4870	-1.37%
1996-11-05	0	3.650	3.625	3.650	3.650	3.725	328,000	1,207,600	3.6817	3.537	3.513	3.537	3.537	3.609	338,504	3.5675	0.00%
1996-11-04	0	3.650	3.650	-	-	-	2,000	7,200	3.6000	3.537	3.537	-	-	-	2,064	3.4883	0.00%
1996-11-01	0	3.650	3.650	-	3.575	3.675	946,000	3,423,390	3.6188	3.537	3.537	-	3.464	3.561	976,295	3.5065	-0.68%
1996-10-31	0	3.675	3.675	3.700	3.675	3.750	394,000	1,460,650	3.7072	3.561	3.561	3.585	3.561	3.634	406,617	3.5922	-2.78%
1996-10-30	0	3.800	3.750	3.800	-	-	0	0	-	3.663	3.615	3.663	-	-	0	-	-1.94%
1996-10-29	0	3.875	3.750	3.875	3.875	3.900	90,000	349,250	3.8806	3.735	3.615	3.735	3.735	3.759	93,374	3.7404	0.00%
1996-10-28	0	3.875	3.850	3.875	3.825	3.875	176,000	677,800	3.8511	3.735	3.711	3.735	3.687	3.735	182,597	3.7120	1.31%
1996-10-25	0	3.825	3.750	3.825	3.800	3.825	130,000	495,200	3.8092	3.687	3.615	3.687	3.663	3.687	134,873	3.6716	0.66%
1996-10-24	0	3.800	3.800	3.900	3.775	3.825	547,000	2,076,250	3.7957	3.663	3.663	3.759	3.639	3.687	567,504	3.6586	0.66%
1996-10-23	0	3.775	3.750	3.775	3.750	3.775	552,000	2,072,400	3.7543	3.639	3.615	3.639	3.615	3.639	572,691	3.6187	0.67%
1996-10-22	0	3.750	3.750	3.775	3.750	3.750	992,000	3,720,000	3.7500	3.615	3.615	3.639	3.615	3.615	1,029,185	3.6145	0.00%
1996-10-18	0	3.750	3.725	3.750	3.675	3.750	220,000	820,750	3.7307	3.615	3.590	3.615	3.542	3.615	228,247	3.5959	2.04%
1996-10-17	0	3.675	3.675	3.700	3.675	3.700	480,000	1,765,750	3.6786	3.542	3.542	3.566	3.542	3.566	497,993	3.5457	0.68%
1996-10-16	0	3.650	3.650	3.725	3.625	3.650	850,000	3,094,050	3.6401	3.518	3.518	3.590	3.494	3.518	881,862	3.5085	0.00%
1996-10-15	0	3.650	3.625	3.650	3.625	3.650	1,802,000	6,552,550	3.6363	3.518	3.494	3.518	3.494	3.518	1,869,547	3.5049	0.00%
1996-10-14	0	3.650	3.625	3.700	3.625	3.700	984,000	3,588,200	3.6465	3.518	3.494	3.566	3.494	3.566	1,020,885	3.5148	0.69%
1996-10-11	0	3.625	3.625	3.650	3.600	3.650	952,000	3,454,700	3.6289	3.494	3.494	3.518	3.470	3.518	987,685	3.4978	0.00%
1996-10-10	0	3.625	3.625	3.650	3.575	3.625	910,000	3,297,000	3.6231	3.494	3.494	3.518	3.446	3.494	944,111	3.4922	0.00%
1996-10-09	0	3.625	3.575	3.650	3.575	3.650	192,000	692,200	3.6052	3.494	3.446	3.518	3.446	3.518	199,197	3.4750	0.00%
1996-10-08	0	3.625	3.600	3.625	3.550	3.625	376,000	1,353,050	3.5985	3.494	3.470	3.494	3.422	3.494	390,094	3.4685	1.40%
1996-10-07	0	3.575	3.525	3.575	3.525	3.575	120,000	425,250	3.5438	3.446	3.398	3.446	3.398	3.446	124,498	3.4157	2.14%
1996-10-04	0	3.500	3.500	3.525	3.500	3.525	416,000	1,457,600	3.5038	3.374	3.374	3.398	3.374	3.398	431,594	3.3773	0.00%
1996-10-03	0	3.500	3.500	3.525	3.500	3.550	2,420,000	8,509,550	3.5163	3.374	3.374	3.398	3.374	3.422	2,510,712	3.3893	0.00%
1996-10-02	0	3.500	3.500	-	3.400	3.525	1,896,000	6,571,000	3.4657	3.374	3.374	-	3.277	3.398	1,967,071	3.3405	3.70%
1996-10-01	0	3.375	3.300	3.400	3.300	3.375	418,000	1,402,650	3.3556	3.253	3.181	3.277	3.181	3.253	433,669	3.2344	-2.17%
1996-09-30	0	3.450	-	3.450	3.425	3.450	310,000	1,068,500	3.4468	3.325	-	3.325	3.301	3.325	321,620	3.3222	0.00%
1996-09-27	0	3.450	3.450	3.475	3.425	3.450	590,000	2,035,000	3.4492	3.325	3.325	3.349	3.301	3.325	612,116	3.3245	0.00%
1996-09-26	0	3.450	3.450	3.475	3.450	3.450	804,000	2,774,800	3.4512	3.325	3.325	3.349	3.325	3.325	834,138	3.3265	-1.43%
1996-09-25	0	3.500	3.450	3.500	3.475	3.575	632,001	2,198,353	3.4784	3.374	3.325	3.374	3.349	3.446	655,691	3.3527	0.72%
1996-09-24	0	3.475	3.450	3.475	3.425	3.500	1,104,000	3,808,600	3.4498	3.349	3.325	3.349	3.301	3.374	1,145,383	3.3252	1.46%
1996-09-23	0	3.425	3.400	3.500	3.150	3.500	1,252,000	4,207,100	3.3603	3.301	3.277	3.374	3.036	3.374	1,298,931	3.2389	7.87%
1996-09-20	0	3.175	3.175	3.200	3.125	3.200	802,000	2,529,550	3.1541	3.060	3.060	3.084	3.012	3.084	832,063	3.0401	0.79%
1996-09-19	0	3.150	3.150	3.175	3.150	3.150	162,000	510,300	3.1500	3.036	3.036	3.060	3.036	3.036	168,072	3.0362	-0.79%
1996-09-18	0	3.175	3.150	3.175	3.175	3.175	1,740,000	5,527,950	3.1770	3.060	3.036	3.060	3.060	3.060	1,805,223	3.0622	0.79%
1996-09-17	0	3.150	3.150	3.175	3.150	3.250	522,000	1,663,050	3.1859	3.036	3.036	3.060	3.036	3.133	541,567	3.0708	-0.79%
1996-09-16	0	3.175	3.150	3.175	3.175	3.175	294,000	932,700	3.1724	3.060	3.036	3.060	3.060	3.060	305,020	3.0578	1.60%
1996-09-13	0	3.125	3.125	3.150	3.125	3.175	504,000	1,587,100	3.1490	3.012	3.012	3.036	3.012	3.060	522,892	3.0352	-1.57%
1996-09-12	0	3.175	3.100	3.175	3.175	3.200	2,364,000	7,528,150	3.1845	3.060	2.988	3.060	3.060	3.084	2,452,613	3.0694	-0.78%
1996-09-11	0	3.200	3.175	3.200	3.175	3.200	1,140,000	3,626,000	3.1807	3.084	3.060	3.084	3.060	3.084	1,182,732	3.0658	0.00%
1996-09-10	0	3.200	3.175	3.200	3.175	3.225	184,000	585,700	3.1832	3.084	3.060	3.084	3.060	3.108	190,897	3.0681	3.23%
1996-09-09	0	3.100	3.100	3.125	3.100	3.125	1,712,000	5,309,950	3.1016	2.988	2.988	3.012	2.988	3.012	1,776,173	2.9895	0.81%
1996-09-06	0	3.075	3.075	3.100	3.050	3.300	784,000	2,484,250	3.1687	2.964	2.964	2.988	2.940	3.181	813,388	3.0542	-6.11%
1996-09-05	0	3.275	3.275	3.300	3.275	3.500	944,000	3,126,350	3.3118	3.157	3.157	3.181	3.157	3.374	979,385	3.1922	-6.43%
1996-09-04	0	3.500	3.450	3.500	3.500	3.500	50,000	175,000	3.5000	3.374	3.325	3.374	3.374	3.374	51,874	3.3735	-1.41%
1996-09-03	0	3.550	3.525	3.550	3.550	3.600	300,000	1,068,000	3.5600	3.422	3.398	3.422	3.422	3.470	311,245	3.4314	-0.70%
1996-09-02	0	3.575	3.575	3.600	3.575	3.575	28,000	100,100	3.5750	3.446	3.446	3.470	3.446	3.446	29,050	3.4458	-2.72%
1996-08-30	0	3.675	3.600	3.700	3.575	3.700	332,000	1,206,900	3.6352	3.542	3.470	3.566	3.446	3.566	344,445	3.5039	0.00%
1996-08-29	0	3.675	3.575	3.675	3.675	3.675	581,000	2,135,175	3.6750	3.542	3.446	3.542	3.542	3.542	602,778	3.5422	0.00%
1996-08-28	0	3.675	3.650	3.675	3.675	3.700	2,636,000	9,703,300	3.6811	3.542	3.518	3.542	3.542	3.566	2,734,809	3.5481	0.68%
1996-08-27	0	3.650	3.650	3.675	3.575	3.675	758,000	2,756,600	3.6367	3.518	3.518	3.542	3.446	3.542	786,413	3.5053	0.69%
1996-08-23	0	3.625	3.600	3.625	3.650	3.650	160,000	584,000	3.6500	3.494	3.470	3.494	3.518	3.518	165,998	3.5181	-0.68%
1996-08-22	0	3.650	3.575	3.650	3.650	3.650	1,447,000	5,289,675	3.6556	3.518	3.446	3.518	3.518	3.518	1,501,240	3.5235	0.00%
1996-08-21	0	3.650	3.650	3.675	3.650	3.675	90,000	330,000	3.6667	3.518	3.518	3.542	3.518	3.542	93,374	3.5342	0.00%
1996-08-20	0	3.650	3.650	3.675	3.625	3.650	640,000	2,332,750	3.6449	3.518	3.518	3.542	3.494	3.518	663,990	3.5132	0.00%
1996-08-19	0	3.650	3.625	3.675	3.625	3.650	302,000	1,098,500	3.6374	3.518	3.494	3.542	3.494	3.518	313,320	3.5060	0.69%
1996-08-16	0	3.625	3.625	3.650	3.550	3.650	176,000	635,300	3.6097	3.494	3.494	3.518	3.422	3.518	182,597	3.4792	2.11%
1996-08-15	0	3.550	3.550	3.600	3.550	3.550	20,000	71,000	3.5500	3.422	3.422	3.470	3.422	3.422	20,750	3.4217	0.71%
1996-08-14	0	3.525	3.500	-	3.525	3.525	88,000	310,200	3.5250	3.398	3.374	-	3.398	3.398	91,299	3.3976	-0.70%
1996-08-13	0	3.550	3.500	3.575	-	-	0	0	-	3.422	3.374	3.446	-	-	0	-	0.00%
1996-08-12	0	3.550	3.525	3.550	3.525	3.550	92,000	326,350	3.5473	3.422	3.398	3.422	3.398	3.422	95,449	3.4191	-0.70%
1996-08-09	0	3.575	3.575	3.600	3.550	3.575	20,000	71,250	3.5625	3.446	3.446	3.470	3.422	3.446	20,750	3.4338	0.00%
1996-08-08	0	3.575	3.575	3.600	3.575	3.575	82,000	293,150	3.5750	3.446	3.446	3.470	3.446	3.446	85,074	3.4458	0.70%
1996-08-07	0	3.550	3.550	3.600	3.550	3.550	1,778,000	6,311,900	3.5500	3.422	3.422	3.470	3.422	3.422	1,844,647	3.4217	0.00%
1996-08-06	0	3.550	3.550	3.600	3.525	3.550	590,000	2,092,000	3.5458	3.422	3.422	3.470	3.398	3.422	612,116	3.4177	-0.70%
1996-08-05	0	3.575	3.575	3.600	3.575	3.650	490,000	1,764,450	3.6009	3.446	3.446	3.470	3.446	3.518	508,367	3.4708	-0.69%
1996-08-02	0	3.600	3.550	3.600	3.500	3.600	406,000	1,442,600	3.5532	3.470	3.422	3.470	3.374	3.470	421,219	3.4248	2.86%
1996-08-01	0	3.500	3.450	3.500	3.475	3.625	454,000	1,603,048	3.5309	3.374	3.325	3.374	3.349	3.494	471,018	3.4034	-3.45%
1996-07-31	0	3.625	-	3.625	3.575	3.675	247,000	891,585	3.6097	3.494	-	3.494	3.446	3.542	256,259	3.4792	-0.68%
1996-07-30	0	3.650	3.600	3.650	3.625	3.725	464,000	1,694,850	3.6527	3.518	3.470	3.518	3.494	3.590	481,393	3.5207	-2.01%
1996-07-29	0	3.725	-	3.775	3.725	3.800	60,000	226,200	3.7700	3.590	-	3.639	3.590	3.663	62,249	3.6338	-1.97%
1996-07-26	0	3.800	3.800	3.825	3.800	3.800	30,000	114,000	3.8000	3.663	3.663	3.687	3.663	3.663	31,125	3.6627	-1.30%
1996-07-25	0	3.850	3.800	3.850	3.850	3.850	2,002,000	7,607,700	3.8000	3.711	3.663	3.711	3.711	3.711	2,077,044	3.6628	0.00%
1996-07-24	0	3.850	3.850	3.875	3.850	3.900	202,000	784,700	3.8847	3.711	3.711	3.735	3.711	3.759	209,572	3.7443	-2.53%
1996-07-23	0	3.950	3.850	3.950	3.850	3.950	202,000	783,150	3.8770	3.807	3.711	3.807	3.711	3.807	209,572	3.7369	2.60%
1996-07-22	0	3.850	3.850	3.900	3.825	3.825	2,008,000	7,630,600	3.8001	3.711	3.711	3.759	3.687	3.687	2,083,269	3.6628	1.99%
1996-07-19	0	3.775	3.750	3.800	3.775	3.800	54,000	204,650	3.7898	3.639	3.615	3.663	3.639	3.663	56,024	3.6529	0.00%
1996-07-18	0	3.775	3.700	3.775	3.750	3.775	32,000	120,200	3.7563	3.639	3.566	3.639	3.615	3.639	33,200	3.6205	0.67%
1996-07-17	0	3.750	3.750	3.775	3.750	3.800	280,000	1,051,700	3.7561	3.615	3.615	3.639	3.615	3.663	290,496	3.6204	-0.66%
1996-07-16	0	3.775	3.675	3.775	3.625	3.800	56,000	209,000	3.7321	3.639	3.542	3.639	3.494	3.663	58,099	3.5973	4.14%
1996-07-15	0	3.625	3.625	3.650	3.600	3.625	520,000	1,877,200	3.6100	3.494	3.494	3.518	3.470	3.494	539,492	3.4796	0.69%
1996-07-12	0	3.600	3.600	3.650	3.550	3.700	456,000	1,626,050	3.5659	3.470	3.470	3.518	3.422	3.566	473,093	3.4371	-2.70%
1996-07-11	0	3.700	3.625	3.700	3.600	3.700	136,000	493,600	3.6294	3.566	3.494	3.566	3.470	3.566	141,098	3.4983	7.25%
1996-07-10	0	3.450	3.400	3.475	3.450	3.700	592,000	2,101,650	3.5501	3.325	3.277	3.349	3.325	3.566	614,191	3.4218	-6.76%
1996-07-09	0	3.700	-	3.700	3.700	3.800	40,000	149,000	3.7250	3.566	-	3.566	3.566	3.663	41,499	3.5904	-7.50%
1996-07-08	0	4.000	3.900	4.000	3.800	4.000	3,206,000	12,173,300	3.7970	3.855	3.759	3.855	3.663	3.855	3,326,175	3.6598	1.91%
1996-07-05	0	3.925	3.900	4.000	3.750	3.925	1,496,000	5,734,600	3.8333	3.783	3.759	3.855	3.615	3.783	1,552,077	3.6948	5.37%
1996-07-04	0	3.725	3.700	3.725	3.650	3.750	1,414,000	5,246,700	3.7105	3.590	3.566	3.590	3.518	3.615	1,467,003	3.5765	-0.67%
1996-07-03	0	3.750	3.725	3.750	3.575	3.750	3,420,000	12,576,620	3.6774	3.615	3.590	3.615	3.446	3.615	3,548,197	3.5445	6.38%
1996-07-02	0	3.525	3.525	3.600	3.450	3.525	6,762,000	23,592,525	3.4890	3.398	3.398	3.470	3.325	3.398	7,015,470	3.3629	2.92%
1996-07-01	0	3.425	3.425	-	3.375	3.425	730,000	2,473,650	3.3886	3.301	3.301	-	3.253	3.301	757,364	3.2661	0.74%
1996-06-28	0	3.400	3.375	-	3.400	3.400	566,000	1,916,400	3.3859	3.277	3.253	-	3.277	3.277	587,216	3.2635	0.74%
1996-06-27	0	3.375	3.350	-	3.325	3.375	590,000	1,978,500	3.3534	3.253	3.229	-	3.205	3.253	612,116	3.2322	0.75%
1996-06-26	0	3.350	3.350	3.375	3.350	3.425	329,000	1,118,450	3.3995	3.229	3.229	3.253	3.229	3.301	341,332	3.2767	-2.19%
1996-06-25	0	3.425	3.400	3.425	3.400	3.475	420,000	1,444,650	3.4396	3.301	3.277	3.301	3.277	3.349	435,743	3.3154	-0.72%
1996-06-24	0	3.450	3.450	3.500	3.450	3.500	416,000	1,450,000	3.4856	3.325	3.325	3.374	3.325	3.374	431,594	3.3596	-1.43%
1996-06-21	0	3.500	3.500	-	3.400	3.525	1,459,000	5,077,450	3.4801	3.374	3.374	-	3.277	3.398	1,513,690	3.3544	2.94%
1996-06-19	0	3.400	3.375	3.400	3.375	3.400	248,000	841,500	3.3931	3.277	3.253	3.277	3.253	3.277	257,296	3.2706	-0.87%
1996-06-18	0	3.500	-	3.525	3.500	3.600	606,000	2,097,650	3.4615	3.306	-	3.330	3.306	3.401	641,547	3.2697	-2.10%
1996-06-14	0	3.575	3.500	3.575	3.575	3.575	62,000	222,400	3.5871	3.377	3.306	3.377	3.377	3.377	65,637	3.3883	-0.69%
1996-06-13	0	3.600	3.550	3.600	3.550	3.600	158,000	566,200	3.5835	3.401	3.353	3.401	3.353	3.401	167,268	3.3850	0.70%
1996-06-12	0	3.575	3.600	3.625	3.550	3.600	668,000	2,392,100	3.5810	3.377	3.401	3.424	3.353	3.401	707,183	3.3826	0.70%
1996-06-11	0	3.550	3.550	3.700	3.550	3.650	182,000	656,050	3.6047	3.353	3.353	3.495	3.353	3.448	192,676	3.4049	-2.74%
1996-06-10	0	3.650	3.650	3.700	3.650	3.650	10,000	36,500	3.6500	3.448	3.448	3.495	3.448	3.448	10,587	3.4478	0.69%
1996-06-07	0	3.625	3.625	3.750	3.550	3.625	126,000	454,000	3.6032	3.424	3.424	3.542	3.353	3.424	133,391	3.4035	0.00%
1996-06-06	0	3.625	3.575	3.625	3.625	3.650	60,000	218,000	3.6333	3.424	3.377	3.424	3.424	3.448	63,519	3.4320	-2.03%
1996-06-05	0	3.700	3.550	3.700	3.700	3.700	16,000	59,200	3.7000	3.495	3.353	3.495	3.495	3.495	16,939	3.4950	0.00%
1996-06-04	0	3.700	3.550	3.700	3.700	3.725	132,000	489,400	3.7076	3.495	3.353	3.495	3.495	3.519	139,743	3.5021	-0.67%
1996-06-03	0	3.725	-	3.725	3.725	3.725	110,000	409,750	3.7250	3.519	-	3.519	3.519	3.519	116,452	3.5186	0.00%
1996-05-31	0	3.725	3.700	3.800	-	-	0	0	-	3.519	3.495	3.589	-	-	0	-	0.00%
1996-05-30	0	3.725	3.700	3.750	3.725	3.750	51,000	189,750	3.7206	3.519	3.495	3.542	3.519	3.542	53,992	3.5144	0.68%
1996-05-29	0	3.700	3.700	3.750	3.700	3.700	36,000	133,200	3.7000	3.495	3.495	3.542	3.495	3.495	38,112	3.4950	-1.33%
1996-05-28	0	3.750	-	3.750	3.750	3.750	22,000	82,500	3.7500	3.542	-	3.542	3.542	3.542	23,290	3.5422	-1.32%
1996-05-27	0	3.800	3.750	3.800	3.750	3.800	190,000	717,650	3.7771	3.589	3.542	3.589	3.542	3.589	201,145	3.5678	0.00%
1996-05-24	0	3.800	3.750	3.800	-	-	0	0	-	3.589	3.542	3.589	-	-	0	-	0.00%
1996-05-23	0	3.800	3.750	3.800	3.800	3.825	96,000	365,050	3.8026	3.589	3.542	3.589	3.589	3.613	101,631	3.5919	-0.65%
1996-05-22	0	3.825	3.825	3.850	3.800	3.850	1,316,000	5,034,800	3.8258	3.613	3.613	3.637	3.589	3.637	1,393,193	3.6139	-0.65%
1996-05-21	0	3.850	3.850	3.875	3.850	3.900	360,000	1,386,500	3.8514	3.637	3.637	3.660	3.637	3.684	381,117	3.6380	1.32%
1996-05-20	0	3.800	3.775	3.800	3.750	3.800	280,000	1,063,400	3.7979	3.589	3.566	3.589	3.542	3.589	296,424	3.5874	2.70%
1996-05-17	0	3.700	3.700	3.725	3.650	3.725	418,000	1,546,750	3.7004	3.495	3.495	3.519	3.448	3.519	442,519	3.4953	2.07%
1996-05-16	0	3.625	3.600	3.625	3.600	3.625	278,000	1,003,250	3.6088	3.424	3.401	3.424	3.401	3.424	294,307	3.4089	-0.68%
1996-05-15	0	3.650	3.650	3.675	3.525	3.700	502,000	1,829,000	3.6434	3.448	3.448	3.471	3.330	3.495	531,446	3.4416	3.55%
1996-05-14	0	3.525	3.525	3.600	3.500	3.525	293,000	1,029,000	3.5119	3.330	3.330	3.401	3.306	3.330	310,187	3.3174	0.71%
1996-05-13	0	3.500	3.475	3.500	3.500	3.500	240,000	840,000	3.5000	3.306	3.282	3.306	3.306	3.306	254,078	3.3061	0.00%
1996-05-10	0	3.500	3.475	3.500	3.500	3.500	848,000	2,968,000	3.5000	3.306	3.282	3.306	3.306	3.306	897,742	3.3061	0.72%
1996-05-09	0	3.475	-	3.500	3.450	3.500	420,000	1,465,950	3.4904	3.282	-	3.306	3.259	3.306	444,636	3.2970	-0.71%
1996-05-08	0	3.500	-	3.500	3.475	3.500	40,000	139,800	3.4950	3.306	-	3.306	3.282	3.306	42,346	3.3014	0.00%
1996-05-07	0	3.500	3.425	3.500	3.450	3.525	280,000	976,850	3.4888	3.306	3.235	3.306	3.259	3.330	296,424	3.2954	-0.71%
1996-05-06	0	3.525	-	3.525	3.475	3.525	1,310,000	4,607,250	3.5170	3.330	-	3.330	3.282	3.330	1,386,841	3.3221	0.71%
1996-05-03	0	3.500	3.500	3.525	3.475	3.500	628,000	2,194,650	3.4947	3.306	3.306	3.330	3.282	3.306	664,837	3.3010	0.00%
1996-05-02	0	3.500	3.300	3.500	3.475	3.500	244,000	851,150	3.4883	3.306	3.117	3.306	3.282	3.306	258,312	3.2950	0.00%
1996-05-01	0	3.500	3.300	3.500	3.450	3.500	462,000	1,608,000	3.4805	3.306	3.117	3.306	3.259	3.306	489,100	3.2877	2.94%
1996-04-30	0	3.400	3.375	3.450	3.350	3.400	2,732,000	9,132,250	3.3427	3.212	3.188	3.259	3.164	3.212	2,892,253	3.1575	1.49%
1996-04-29	0	3.350	3.350	3.375	3.350	3.350	90,000	301,500	3.3500	3.164	3.164	3.188	3.164	3.164	95,279	3.1644	0.00%
1996-04-26	0	3.350	3.350	3.375	3.325	3.350	236,000	787,200	3.3356	3.164	3.164	3.188	3.141	3.164	249,843	3.1508	0.00%
1996-04-25	0	3.350	3.350	3.425	3.325	3.425	2,446,000	8,250,100	3.3729	3.164	3.164	3.235	3.141	3.235	2,589,477	3.1860	0.00%
1996-04-24	0	3.350	3.300	3.350	3.300	3.375	2,270,000	7,601,700	3.3488	3.164	3.117	3.164	3.117	3.188	2,403,153	3.1632	1.52%
1996-04-23	0	3.300	3.275	3.325	3.250	3.300	1,700,000	5,584,350	3.2849	3.117	3.094	3.141	3.070	3.117	1,799,718	3.1029	0.76%
1996-04-22	0	3.275	3.250	3.275	3.150	3.275	2,510,000	8,126,500	3.2376	3.094	3.070	3.094	2.975	3.094	2,657,231	3.0583	9.17%
1996-04-19	0	3.000	3.000	-	3.000	3.025	370,000	1,112,400	3.0065	2.834	2.834	-	2.834	2.857	391,703	2.8399	0.00%
1996-04-18	0	3.000	3.000	3.100	3.000	3.100	3,073,000	9,296,350	3.0252	2.834	2.834	2.928	2.834	2.928	3,253,255	2.8576	0.00%
1996-04-17	0	3.000	3.000	3.025	2.975	3.025	2,037,000	6,109,150	2.9991	2.834	2.834	2.857	2.810	2.857	2,156,486	2.8329	2.56%
1996-04-16	0	2.925	2.900	2.950	2.925	3.050	848,000	2,535,600	2.9901	2.763	2.739	2.787	2.763	2.881	897,742	2.8244	-0.85%
1996-04-15	0	2.950	2.925	-	2.925	3.075	454,000	1,354,500	2.9835	2.787	2.763	-	2.763	2.905	480,631	2.8182	-2.48%
1996-04-12	0	3.025	3.000	3.100	2.900	3.025	56,000	166,150	2.9670	2.857	2.834	2.928	2.739	2.857	59,285	2.8026	-1.63%
1996-04-11	0	3.075	3.050	3.150	3.050	3.175	1,574,000	4,861,650	3.0887	2.905	2.881	2.975	2.881	2.999	1,666,327	2.9176	-2.38%
1996-04-10	0	3.150	3.125	3.150	3.150	3.175	722,800	2,276,850	3.1500	2.975	2.952	2.975	2.975	2.999	765,198	2.9755	-0.79%
1996-04-09	0	3.175	3.150	3.200	3.175	3.325	1,966,000	6,321,000	3.2152	2.999	2.975	3.023	2.999	3.141	2,081,321	3.0370	-4.51%
1996-04-03	0	3.325	3.275	3.350	3.100	3.325	388,000	1,247,550	3.2153	3.141	3.094	3.164	2.928	3.141	410,759	3.0372	9.02%
1996-04-02	0	3.050	3.050	3.075	3.050	3.075	1,202,000	3,668,600	3.0521	2.881	2.881	2.905	2.881	2.905	1,272,506	2.8830	-0.81%
1996-04-01	0	3.075	3.025	3.075	3.000	3.075	230,000	694,000	3.0174	2.905	2.857	2.905	2.834	2.905	243,491	2.8502	5.13%
1996-03-29	0	2.925	2.925	2.950	2.925	2.925	150,000	438,750	2.9250	2.763	2.763	2.787	2.763	2.763	158,799	2.7629	0.00%
1996-03-28	0	2.925	2.925	3.000	2.825	2.950	130,000	378,000	2.9077	2.763	2.763	2.834	2.668	2.787	137,625	2.7466	3.54%
1996-03-27	0	2.825	2.825	-	2.825	2.875	120,000	342,000	2.8500	2.668	2.668	-	2.668	2.716	127,039	2.6921	-0.88%
1996-03-26	0	2.850	2.850	2.875	2.850	2.925	100,000	287,150	2.8715	2.692	2.692	2.716	2.692	2.763	105,866	2.7124	-2.56%
1996-03-25	0	2.925	2.900	2.950	2.925	3.000	2,410,000	7,020,250	2.9130	2.763	2.739	2.787	2.763	2.834	2,551,365	2.7516	-1.68%
1996-03-22	0	2.975	2.950	3.000	2.825	2.975	2,416,000	6,819,550	2.8227	2.810	2.787	2.834	2.668	2.810	2,557,717	2.6663	6.25%
1996-03-21	0	2.800	2.800	-	2.750	2.800	1,098,000	3,049,900	2.7777	2.645	2.645	-	2.598	2.645	1,162,406	2.6238	1.82%
1996-03-20	0	2.750	2.725	2.750	2.725	2.750	504,000	1,373,400	2.7250	2.598	2.574	2.598	2.574	2.598	533,563	2.5740	2.80%
1996-03-19	0	2.675	2.650	2.675	2.675	2.675	497,000	1,329,300	2.6746	2.527	2.503	2.527	2.527	2.527	526,153	2.5265	0.00%
1996-03-18	0	2.675	2.650	2.700	2.675	2.725	278,000	750,050	2.6980	2.527	2.503	2.550	2.527	2.574	294,307	2.5485	-1.83%
1996-03-15	0	2.725	2.725	2.750	2.725	2.750	286,000	785,250	2.7456	2.574	2.574	2.598	2.574	2.598	302,776	2.5935	2.83%
1996-03-14	0	2.650	-	2.650	2.650	2.700	209,000	559,700	2.6780	2.503	-	2.503	2.503	2.550	221,259	2.5296	-0.93%
1996-03-13	0	2.675	2.650	2.675	2.650	2.700	676,000	1,805,800	2.6713	2.527	2.503	2.527	2.503	2.550	715,653	2.5233	-3.60%
1996-03-12	0	2.775	2.700	2.775	2.775	2.800	500,000	1,397,500	2.7950	2.621	2.550	2.621	2.621	2.645	529,329	2.6401	2.78%
1996-03-11	0	2.700	2.700	-	2.650	2.700	916,000	2,456,900	2.6822	2.550	2.550	-	2.503	2.550	969,730	2.5336	-3.57%
1996-03-08	0	2.800	2.800	2.925	2.750	2.800	691,000	1,921,600	2.7809	2.645	2.645	2.763	2.598	2.645	731,532	2.6268	-1.75%
1996-03-07	0	2.850	-	2.850	2.850	2.950	90,000	258,500	2.8722	2.692	-	2.692	2.692	2.787	95,279	2.7131	-4.20%
1996-03-06	0	2.975	2.925	2.975	2.975	3.000	324,000	966,150	2.9819	2.810	2.763	2.810	2.810	2.834	343,005	2.8167	-1.65%
1996-03-05	0	3.025	3.025	3.050	3.000	3.025	124,000	374,850	3.0230	2.857	2.857	2.881	2.834	2.857	131,274	2.8555	0.83%
1996-03-04	0	3.000	2.950	3.000	3.000	3.075	310,000	945,750	3.0508	2.834	2.787	2.834	2.834	2.905	328,184	2.8818	-2.44%
1996-03-01	0	3.075	3.000	3.100	3.075	3.075	220,000	676,500	3.0750	2.905	2.834	2.928	2.905	2.905	232,905	2.9046	0.00%
1996-02-29	0	3.075	3.075	3.100	3.075	3.100	940,000	2,903,050	3.0884	2.905	2.905	2.928	2.905	2.928	995,138	2.9172	-1.60%
1996-02-28	0	3.125	3.125	3.150	3.100	3.125	1,000,000	3,120,000	3.1200	2.952	2.952	2.975	2.928	2.952	1,058,658	2.9471	0.81%
1996-02-27	0	3.100	-	3.100	3.100	3.125	3,204,000	9,950,800	3.1057	2.928	-	2.928	2.928	2.952	3,391,939	2.9337	0.00%
1996-02-26	0	3.100	3.100	3.125	3.075	3.100	1,137,000	3,523,800	3.0992	2.928	2.928	2.952	2.905	2.928	1,203,694	2.9275	0.00%
1996-02-23	0	3.100	3.100	3.125	3.100	3.100	2,045,000	6,339,350	3.0999	2.928	2.928	2.952	2.928	2.928	2,164,955	2.9282	0.00%
1996-02-22	0	3.100	3.100	3.175	3.100	3.125	2,060,000	6,390,000	3.1019	2.928	2.928	2.999	2.928	2.952	2,180,835	2.9301	-0.80%
1996-02-16	0	3.125	3.100	3.125	3.125	3.175	1,444,000	4,556,883	3.1557	2.952	2.928	2.952	2.952	2.999	1,528,702	2.9809	-1.57%
1996-02-15	0	3.175	3.150	3.175	3.075	3.200	792,000	2,502,550	3.1598	2.999	2.975	2.999	2.905	3.023	838,457	2.9847	4.10%
1996-02-14	0	3.050	3.050	3.100	3.050	3.075	733,000	2,236,300	3.0509	2.881	2.881	2.928	2.881	2.905	775,996	2.8818	1.67%
1996-02-13	0	3.000	3.000	3.025	3.000	3.100	1,210,000	3,661,500	3.0260	2.834	2.834	2.857	2.834	2.928	1,280,976	2.8584	-0.83%
1996-02-12	0	3.025	3.000	3.025	3.025	3.025	162,000	490,050	3.0250	2.857	2.834	2.857	2.857	2.857	171,503	2.8574	0.83%
1996-02-09	0	3.000	3.000	3.025	3.000	3.000	318,000	954,000	3.0000	2.834	2.834	2.857	2.834	2.834	336,653	2.8338	0.00%
1996-02-08	0	3.000	3.000	3.025	3.000	3.025	294,000	882,300	3.0010	2.834	2.834	2.857	2.834	2.857	311,245	2.8347	0.00%
1996-02-07	0	3.000	3.000	3.025	2.975	3.050	397,000	1,189,425	2.9960	2.834	2.834	2.857	2.810	2.881	420,287	2.8300	-0.83%
1996-02-06	0	3.025	-	3.025	3.000	3.025	1,226,000	3,680,500	3.0020	2.857	-	2.857	2.834	2.857	1,297,914	2.8357	0.83%
1996-02-05	0	3.000	2.950	3.000	2.825	3.000	1,232,000	3,656,740	2.9681	2.834	2.787	2.834	2.668	2.834	1,304,266	2.8037	6.19%
1996-02-02	0	2.825	2.800	2.825	2.800	2.875	484,000	1,382,950	2.8573	2.668	2.645	2.668	2.645	2.716	512,390	2.6990	-0.88%
1996-02-01	0	2.850	2.800	2.850	2.850	2.875	382,000	1,095,750	2.8685	2.692	2.645	2.692	2.692	2.716	404,407	2.7095	-0.87%
1996-01-31	0	2.875	2.850	2.900	2.850	2.900	772,000	2,219,250	2.8747	2.716	2.692	2.739	2.692	2.739	817,284	2.7154	2.68%
1996-01-30	0	2.800	2.775	2.800	2.750	2.850	1,368,000	3,837,400	2.8051	2.645	2.621	2.645	2.598	2.692	1,448,244	2.6497	-3.45%
1996-01-29	0	2.900	2.850	2.900	2.900	2.950	154,000	451,350	2.9308	2.739	2.692	2.739	2.739	2.787	163,033	2.7685	-2.52%
1996-01-26	0	2.975	2.925	2.975	2.950	2.975	256,000	760,500	2.9707	2.810	2.763	2.810	2.787	2.810	271,016	2.8061	-0.83%
1996-01-25	0	3.000	2.975	3.000	2.975	3.000	560,000	1,678,000	2.9964	2.834	2.810	2.834	2.810	2.834	592,848	2.8304	0.84%
1996-01-24	0	2.975	-	3.000	2.975	3.050	1,820,000	5,467,800	3.0043	2.810	-	2.834	2.810	2.881	1,926,757	2.8378	-3.25%
1996-01-23	0	3.075	3.050	3.075	3.050	3.075	364,000	1,115,050	3.0633	2.905	2.881	2.905	2.881	2.905	385,351	2.8936	0.00%
1996-01-22	0	3.075	3.075	3.100	3.075	3.075	660,000	2,029,500	3.0750	2.905	2.905	2.928	2.905	2.905	698,714	2.9046	0.82%
1996-01-19	0	3.050	3.050	3.075	3.025	3.075	1,150,000	3,518,350	3.0594	2.881	2.881	2.905	2.857	2.905	1,217,456	2.8899	0.83%
1996-01-18	0	3.025	3.025	3.050	2.975	3.050	935,000	2,802,550	2.9974	2.857	2.857	2.881	2.810	2.881	989,845	2.8313	1.68%
1996-01-17	0	2.975	2.975	3.000	2.975	2.975	402,000	1,195,950	2.9750	2.810	2.810	2.834	2.810	2.810	425,580	2.8102	-0.83%
1996-01-16	0	3.000	-	3.000	2.975	3.000	566,000	1,690,800	2.9873	2.834	-	2.834	2.810	2.834	599,200	2.8218	0.00%
1996-01-15	0	3.000	2.975	3.000	3.000	3.025	960,000	2,881,050	3.0011	2.834	2.810	2.834	2.834	2.857	1,016,311	2.8348	0.84%
1996-01-12	0	2.975	2.975	3.000	2.975	3.000	261,000	780,575	2.9907	2.810	2.810	2.834	2.810	2.834	276,310	2.8250	-0.83%
1996-01-11	0	3.000	2.975	3.000	2.950	3.000	842,000	2,523,000	2.9964	2.834	2.810	2.834	2.787	2.834	891,390	2.8304	0.84%
1996-01-10	0	2.975	2.975	3.025	2.950	3.050	639,000	1,911,175	2.9909	2.810	2.810	2.857	2.787	2.881	676,482	2.8252	-3.25%
1996-01-09	0	3.075	3.050	3.075	3.000	3.075	1,090,000	3,330,350	3.0554	2.905	2.881	2.905	2.834	2.905	1,153,937	2.8861	3.36%
1996-01-08	0	2.975	2.950	2.975	2.975	3.000	900,000	2,698,000	2.9978	2.810	2.787	2.810	2.810	2.834	952,792	2.8317	-0.83%
1996-01-05	0	3.000	2.975	3.000	2.950	3.000	546,000	1,624,650	2.9755	2.834	2.810	2.834	2.787	2.834	578,027	2.8107	2.56%
1996-01-04	0	2.925	2.900	2.925	2.850	2.950	1,596,000	4,646,000	2.9110	2.763	2.739	2.763	2.692	2.787	1,689,618	2.7497	4.46%
1996-01-03	0	2.800	2.775	2.800	2.775	2.825	12,218,000	33,611,900	2.7510	2.645	2.621	2.645	2.621	2.668	12,934,679	2.5986	1.82%
1996-01-02	0	2.750	2.750	2.775	2.725	2.750	366,000	1,005,500	2.7473	2.598	2.598	2.621	2.574	2.598	387,469	2.5950	0.00%
1995-12-29	0	2.750	2.750	2.775	2.750	2.750	33,000	90,550	2.7439	2.598	2.598	2.621	2.598	2.598	34,936	2.5919	1.85%
1995-12-28	0	2.700	2.700	2.775	2.700	2.700	220,000	594,000	2.7000	2.550	2.550	2.621	2.550	2.550	232,905	2.5504	0.00%
1995-12-27	0	2.700	2.700	2.750	2.700	2.800	1,006,000	2,794,050	2.7774	2.550	2.550	2.598	2.550	2.645	1,065,010	2.6235	0.00%
1995-12-22	0	2.700	2.700	2.750	2.675	2.725	601,000	1,624,250	2.7026	2.550	2.550	2.598	2.527	2.574	636,253	2.5528	0.00%
1995-12-21	0	2.700	2.700	2.725	2.700	2.750	508,000	1,373,100	2.7030	2.550	2.550	2.574	2.550	2.598	537,798	2.5532	-0.92%
1995-12-20	0	2.725	2.700	2.725	2.725	2.775	458,000	1,260,950	2.7532	2.574	2.550	2.574	2.574	2.621	484,865	2.6006	-1.80%
1995-12-19	0	2.775	2.775	-	2.700	2.775	278,000	765,000	2.7518	2.621	2.621	-	2.550	2.621	294,307	2.5993	0.91%
1995-12-18	0	2.750	2.750	2.800	2.750	2.750	5,610,000	15,077,500	2.6876	2.598	2.598	2.645	2.598	2.598	5,939,069	2.5387	0.00%
1995-12-15	0	2.750	2.750	2.800	2.750	2.750	212,000	583,000	2.7500	2.598	2.598	2.645	2.598	2.598	224,435	2.5976	-0.90%
1995-12-14	0	2.775	2.750	2.775	2.775	2.775	276,000	765,900	2.7750	2.621	2.598	2.621	2.621	2.621	292,190	2.6212	0.91%
1995-12-13	0	2.750	2.750	2.875	2.750	2.800	210,000	579,500	2.7595	2.598	2.598	2.716	2.598	2.645	222,318	2.6066	-4.35%
1995-12-12	0	2.875	2.825	2.875	2.800	2.875	562,000	1,594,450	2.8371	2.716	2.668	2.716	2.645	2.716	594,966	2.6799	3.60%
1995-12-11	0	2.775	2.750	2.800	2.750	2.775	616,000	1,696,000	2.7532	2.621	2.598	2.645	2.598	2.621	652,133	2.6007	0.00%
1995-12-08	0	2.775	2.750	2.800	2.750	2.825	392,000	1,092,450	2.7869	2.621	2.598	2.645	2.598	2.668	414,994	2.6324	0.00%
1995-12-07	0	2.775	2.775	2.800	2.775	2.775	796,000	2,272,600	2.8550	2.621	2.621	2.645	2.621	2.621	842,691	2.6968	-3.48%
1995-12-06	0	2.875	2.850	2.875	2.850	2.875	2,704,000	7,708,900	2.8509	2.716	2.692	2.716	2.692	2.716	2,862,610	2.6930	-0.86%
1995-12-05	0	2.900	2.800	2.900	2.900	2.950	642,000	1,885,350	2.9367	2.739	2.645	2.739	2.739	2.787	679,658	2.7740	0.00%
1995-12-04	0	2.900	2.850	2.900	2.900	2.900	70,000	203,000	2.9000	2.739	2.692	2.739	2.739	2.739	74,106	2.7393	0.00%
1995-12-01	0	2.900	2.900	2.925	2.800	2.900	450,000	1,294,950	2.8777	2.739	2.739	2.763	2.645	2.739	476,396	2.7182	4.50%
1995-11-30	0	2.775	2.775	2.800	2.775	2.800	502,000	1,393,450	2.7758	2.621	2.621	2.645	2.621	2.645	531,446	2.6220	0.91%
1995-11-29	0	2.750	2.750	2.800	2.725	2.750	4,153,000	11,415,750	2.7488	2.598	2.598	2.645	2.574	2.598	4,396,605	2.5965	0.00%
1995-11-28	0	2.750	2.750	2.775	2.750	2.750	2,030,000	5,582,500	2.7500	2.598	2.598	2.621	2.598	2.598	2,149,075	2.5976	0.00%
1995-11-27	0	2.750	2.750	2.775	2.750	2.750	318,000	874,500	2.7500	2.598	2.598	2.621	2.598	2.598	336,653	2.5976	0.00%
1995-11-24	0	2.750	2.750	2.775	2.750	2.800	2,230,000	6,140,450	2.7536	2.598	2.598	2.621	2.598	2.645	2,360,806	2.6010	-0.90%
1995-11-23	0	2.775	2.750	2.775	2.750	2.800	500,000	1,390,650	2.7813	2.621	2.598	2.621	2.598	2.645	529,329	2.6272	0.91%
1995-11-22	0	2.750	2.750	2.775	2.750	2.800	300,000	829,000	2.7633	2.598	2.598	2.621	2.598	2.645	317,597	2.6102	0.00%
1995-11-21	0	2.750	2.750	2.775	2.750	2.775	320,000	881,500	2.7547	2.598	2.598	2.621	2.598	2.621	338,770	2.6021	0.00%
1995-11-20	0	2.750	-	2.775	2.750	2.775	704,000	1,940,600	2.7565	2.598	-	2.621	2.598	2.621	745,295	2.6038	-1.79%
1995-11-17	0	2.800	2.775	2.900	2.775	2.800	2,050,000	5,713,254	2.7870	2.645	2.621	2.739	2.621	2.645	2,170,248	2.6325	0.90%
1995-11-16	0	2.775	2.775	2.800	2.750	2.800	256,000	712,750	2.7842	2.621	2.621	2.645	2.598	2.645	271,016	2.6299	-1.77%
1995-11-15	0	2.825	2.800	2.825	2.800	2.825	461,000	1,302,175	2.8247	2.668	2.645	2.668	2.645	2.668	488,041	2.6682	0.89%
1995-11-14	0	2.800	-	2.800	2.800	2.825	2,307,000	6,464,850	2.8023	2.645	-	2.645	2.645	2.668	2,442,323	2.6470	-0.88%
1995-11-13	0	2.825	2.800	2.825	2.800	2.825	338,000	952,450	2.8179	2.668	2.645	2.668	2.645	2.668	357,826	2.6618	0.00%
1995-11-10	0	2.825	2.800	2.850	2.800	2.850	3,568,000	9,910,000	2.7775	2.668	2.645	2.692	2.645	2.692	3,777,290	2.6236	-0.88%
1995-11-09	0	2.850	2.850	2.900	2.850	2.850	1,046,000	2,981,100	2.8500	2.692	2.692	2.739	2.692	2.692	1,107,356	2.6921	0.00%
1995-11-08	0	2.850	2.850	2.875	2.850	2.850	8,000	22,800	2.8500	2.692	2.692	2.716	2.692	2.692	8,469	2.6921	-1.72%
1995-11-07	0	2.900	2.850	2.900	2.875	2.900	782,000	2,262,050	2.8926	2.739	2.692	2.739	2.716	2.739	827,870	2.7324	0.00%
1995-11-06	0	2.900	2.850	2.900	2.875	2.900	760,000	2,196,000	2.8895	2.739	2.692	2.739	2.716	2.739	804,580	2.7294	0.00%
1995-11-03	0	2.900	2.850	2.900	-	-	0	0	-	2.739	2.692	2.739	-	-	0	-	0.00%
1995-11-02	0	2.900	2.850	2.900	2.900	2.950	650,000	1,887,500	2.9038	2.739	2.692	2.739	2.739	2.787	688,127	2.7430	0.00%
1995-10-31	0	2.900	2.850	2.900	-	-	0	0	-	2.739	2.692	2.739	-	-	0	-	0.00%
1995-10-30	0	2.900	2.850	2.900	2.850	2.900	1,724,000	4,936,700	2.8635	2.739	2.692	2.739	2.692	2.739	1,825,126	2.7049	0.00%
1995-10-27	0	2.900	2.900	2.950	2.900	2.900	14,000	40,600	2.9000	2.739	2.739	2.787	2.739	2.739	14,821	2.7393	0.00%
1995-10-26	0	2.900	2.875	2.950	2.900	2.975	1,634,000	4,778,250	2.9243	2.739	2.716	2.787	2.739	2.810	1,729,847	2.7622	0.69%
1995-10-25	0	2.900	2.875	2.900	2.900	2.900	80,000	232,000	2.9000	2.720	2.697	2.720	2.720	2.720	85,281	2.7204	0.00%
1995-10-24	0	2.900	2.850	2.925	2.900	2.900	32,000	92,800	2.9000	2.720	2.674	2.744	2.720	2.720	34,112	2.7204	-0.85%
1995-10-23	0	2.925	2.875	2.925	-	-	0	0	-	2.744	2.697	2.744	-	-	0	-	0.00%
1995-10-20	0	2.925	2.875	2.925	2.900	2.925	136,000	394,650	2.9018	2.744	2.697	2.744	2.720	2.744	144,977	2.7222	0.86%
1995-10-19	0	2.900	2.875	2.925	2.900	2.900	70,000	203,000	2.9000	2.720	2.697	2.744	2.720	2.720	74,621	2.7204	0.87%
1995-10-18	0	2.875	2.850	2.900	2.825	2.875	858,000	2,443,550	2.8480	2.697	2.674	2.720	2.650	2.697	914,636	2.6716	1.77%
1995-10-17	0	2.825	2.800	2.825	2.825	2.825	166,000	468,950	2.8250	2.650	2.627	2.650	2.650	2.650	176,958	2.6501	0.00%
1995-10-16	0	2.825	2.775	2.850	2.825	2.850	50,000	142,250	2.8450	2.650	2.603	2.674	2.650	2.674	53,300	2.6688	-3.42%
1995-10-13	0	2.925	-	2.925	-	-	0	0	-	2.744	-	2.744	-	-	0	-	0.00%
1995-10-12	0	2.925	-	2.925	-	-	16,000	46,800	2.9250	2.744	-	2.744	-	-	17,056	2.7439	0.00%
1995-10-11	0	2.925	-	2.925	-	-	0	0	-	2.744	-	2.744	-	-	0	-	0.00%
1995-10-10	0	2.925	-	2.925	2.925	2.950	16,044,000	46,030,200	2.8690	2.744	-	2.744	2.744	2.767	17,103,055	2.6913	-1.68%
1995-10-09	0	2.975	2.950	3.000	2.950	2.975	268,000	792,100	2.9556	2.791	2.767	2.814	2.767	2.791	285,691	2.7726	0.85%
1995-10-06	0	2.950	2.925	2.950	2.950	2.950	500,000	1,475,000	2.9500	2.767	2.744	2.767	2.767	2.767	533,005	2.7673	1.72%
1995-10-05	0	2.900	2.850	2.900	2.900	2.900	1,228,000	3,561,200	2.9000	2.720	2.674	2.720	2.720	2.720	1,309,060	2.7204	0.00%
1995-10-04	0	2.900	2.850	2.925	2.900	2.950	162,000	479,200	2.9580	2.720	2.674	2.744	2.720	2.767	172,694	2.7749	-2.52%
1995-10-03	0	2.975	2.975	3.000	2.975	3.000	504,000	1,503,000	2.9821	2.791	2.791	2.814	2.791	2.814	537,269	2.7975	4.39%
1995-10-02	0	2.850	2.850	2.900	2.850	2.850	1,052,000	2,998,200	2.8500	2.674	2.674	2.720	2.674	2.674	1,121,442	2.6735	0.00%
1995-09-29	0	2.850	2.850	2.900	2.850	2.900	960,000	2,738,500	2.8526	2.674	2.674	2.720	2.674	2.720	1,023,369	2.6760	0.00%
1995-09-28	0	2.850	2.825	2.875	2.850	2.850	1,152,000	3,283,200	2.8500	2.674	2.650	2.697	2.674	2.674	1,228,043	2.6735	0.00%
1995-09-27	0	2.850	-	2.850	2.850	2.950	1,646,000	4,738,400	2.8787	2.674	-	2.674	2.674	2.767	1,754,651	2.7005	-4.20%
1995-09-26	0	2.975	2.950	3.000	2.950	2.975	176,000	521,950	2.9656	2.791	2.767	2.814	2.767	2.791	187,618	2.7820	3.48%
1995-09-25	0	2.875	2.875	2.900	2.850	2.875	694,000	1,982,950	2.8573	2.697	2.697	2.720	2.674	2.697	739,811	2.6803	0.88%
1995-09-22	0	2.850	2.825	2.875	2.850	2.850	50,000	142,500	2.8500	2.674	2.650	2.697	2.674	2.674	53,300	2.6735	0.88%
1995-09-21	0	2.825	2.825	-	2.825	2.825	32,000	90,400	2.8250	2.650	2.650	-	2.650	2.650	34,112	2.6501	0.89%
1995-09-20	0	2.800	2.775	2.800	2.800	2.825	273,000	765,225	2.8030	2.627	2.603	2.627	2.627	2.650	291,021	2.6295	0.00%
1995-09-19	0	2.800	2.725	2.800	2.750	2.800	612,000	1,687,800	2.7578	2.627	2.556	2.627	2.580	2.627	652,398	2.5871	0.90%
1995-09-18	0	2.775	2.750	2.825	2.750	2.850	420,000	1,174,400	2.7962	2.603	2.580	2.650	2.580	2.674	447,724	2.6230	-0.89%
1995-09-15	0	2.800	2.750	2.825	2.800	2.875	420,000	1,189,500	2.8321	2.627	2.580	2.650	2.627	2.697	447,724	2.6568	-2.61%
1995-09-14	0	2.875	2.825	2.875	2.850	2.900	324,000	926,800	2.8605	2.697	2.650	2.697	2.674	2.720	345,387	2.6834	0.00%
1995-09-13	0	2.875	2.850	2.875	2.875	2.925	202,000	582,100	2.8817	2.697	2.674	2.697	2.697	2.744	215,334	2.7032	0.00%
1995-09-12	0	2.875	2.875	2.925	2.850	2.900	878,000	2,525,750	2.8767	2.697	2.697	2.744	2.674	2.720	935,956	2.6986	0.00%
1995-09-11	0	2.875	2.850	2.875	2.800	2.900	2,324,000	6,625,850	2.8511	2.697	2.674	2.697	2.627	2.720	2,477,406	2.6745	3.60%
1995-09-08	0	2.775	2.775	2.800	2.700	2.775	524,000	1,438,850	2.7459	2.603	2.603	2.627	2.533	2.603	558,589	2.5759	2.78%
1995-09-07	0	2.700	2.675	2.700	2.700	2.700	1,108,000	2,991,600	2.7000	2.533	2.509	2.533	2.533	2.533	1,181,138	2.5328	1.89%
1995-09-06	0	2.650	2.650	2.700	2.650	2.650	936,000	2,480,400	2.6500	2.486	2.486	2.533	2.486	2.486	997,785	2.4859	0.00%
1995-09-05	0	2.650	2.650	2.675	2.650	2.650	734,000	1,945,100	2.6500	2.486	2.486	2.509	2.486	2.486	782,451	2.4859	0.95%
1995-09-04	0	2.625	2.625	2.650	2.625	2.650	150,000	393,900	2.6260	2.462	2.462	2.486	2.462	2.486	159,901	2.4634	-0.94%
1995-09-01	0	2.650	2.625	2.650	2.625	2.650	1,320,000	3,496,750	2.6491	2.486	2.462	2.486	2.462	2.486	1,407,132	2.4850	0.95%
1995-08-31	0	2.625	2.625	2.650	2.625	2.650	217,000	571,200	2.6323	2.462	2.462	2.486	2.462	2.486	231,324	2.4693	-0.94%
1995-08-30	0	2.650	2.625	2.650	2.625	2.675	1,298,000	3,439,550	2.6499	2.486	2.462	2.486	2.462	2.509	1,383,680	2.4858	1.92%
1995-08-29	0	2.600	2.600	2.625	2.600	2.625	356,000	929,350	2.6105	2.439	2.439	2.462	2.439	2.462	379,499	2.4489	-1.89%
1995-08-25	0	2.650	2.625	2.650	2.625	2.650	1,794,000	4,753,850	2.6499	2.486	2.462	2.486	2.462	2.486	1,912,421	2.4858	1.92%
1995-08-24	0	2.600	2.600	2.625	2.600	2.625	4,974,000	12,921,350	2.5978	2.439	2.439	2.462	2.439	2.462	5,302,331	2.4369	-1.89%
1995-08-23	0	2.650	2.625	2.650	2.550	2.675	690,000	1,812,800	2.6272	2.486	2.462	2.486	2.392	2.509	735,546	2.4646	3.92%
1995-08-22	0	2.550	2.525	2.550	2.550	2.575	668,000	1,711,050	2.5615	2.392	2.369	2.392	2.392	2.416	712,094	2.4028	-0.97%
1995-08-21	0	2.575	2.575	2.600	2.575	2.600	846,000	2,186,750	2.5848	2.416	2.416	2.439	2.416	2.439	901,844	2.4248	-1.90%
1995-08-18	0	2.625	2.600	2.625	2.625	2.700	604,000	1,592,750	2.6370	2.462	2.439	2.462	2.462	2.533	643,870	2.4737	1.94%
1995-08-17	0	2.575	2.575	2.600	2.475	2.575	1,482,000	3,741,600	2.5247	2.416	2.416	2.439	2.322	2.416	1,579,826	2.3684	5.10%
1995-08-16	0	2.450	2.425	2.450	2.450	2.450	110,000	269,500	2.4500	2.298	2.275	2.298	2.298	2.298	117,261	2.2983	0.00%
1995-08-15	0	2.450	2.450	2.475	2.450	2.450	310,000	757,000	2.4419	2.298	2.298	2.322	2.298	2.298	330,463	2.2907	1.03%
1995-08-14	0	2.425	2.425	2.450	2.425	2.425	216,000	523,800	2.4250	2.275	2.275	2.298	2.275	2.275	230,258	2.2748	1.04%
1995-08-11	0	2.400	2.400	2.450	2.400	2.450	1,922,000	4,659,500	2.4243	2.251	2.251	2.298	2.251	2.298	2,048,870	2.2742	-1.03%
1995-08-10	0	2.425	2.425	2.450	2.425	2.450	3,042,000	7,346,650	2.4151	2.275	2.275	2.298	2.275	2.298	3,242,801	2.2655	1.04%
1995-08-09	0	2.400	2.400	2.425	2.350	2.425	1,044,000	2,495,300	2.3901	2.251	2.251	2.275	2.204	2.275	1,112,914	2.2421	1.05%
1995-08-08	0	2.375	2.300	2.375	2.375	2.375	42,000	99,750	2.3750	2.228	2.158	2.228	2.228	2.228	44,772	2.2279	0.00%
1995-08-07	0	2.375	2.325	2.375	-	-	0	0	-	2.228	2.181	2.228	-	-	0	-	-1.04%
1995-08-04	0	2.400	2.375	2.400	2.375	2.425	1,114,000	2,672,900	2.3994	2.251	2.228	2.251	2.228	2.275	1,187,534	2.2508	2.13%
1995-08-03	0	2.350	2.350	2.400	2.350	2.400	852,000	2,018,000	2.3685	2.204	2.204	2.251	2.204	2.251	908,240	2.2219	0.00%
1995-08-02	0	2.350	2.350	2.400	2.350	2.400	706,000	1,671,600	2.3677	2.204	2.204	2.251	2.204	2.251	752,603	2.2211	-2.08%
1995-08-01	0	2.400	2.325	2.400	2.400	2.400	50,000	120,000	2.4000	2.251	2.181	2.251	2.251	2.251	53,300	2.2514	0.00%
1995-07-31	0	2.400	2.400	2.425	2.350	2.425	1,012,000	2,421,900	2.3932	2.251	2.251	2.275	2.204	2.275	1,078,802	2.2450	2.13%
1995-07-28	0	2.350	2.325	2.350	2.300	2.350	152,000	351,150	2.3102	2.204	2.181	2.204	2.158	2.204	162,033	2.1671	2.17%
1995-07-27	0	2.300	2.275	2.325	2.275	2.325	142,000	326,800	2.3014	2.158	2.134	2.181	2.134	2.181	151,373	2.1589	-1.08%
1995-07-26	0	2.325	2.300	2.325	2.325	2.350	120,000	278,750	2.3229	2.181	2.158	2.181	2.181	2.204	127,921	2.1791	-1.06%
1995-07-25	0	2.350	2.325	2.350	2.325	2.425	3,520,000	8,217,900	2.3346	2.204	2.181	2.204	2.181	2.275	3,752,353	2.1901	2.17%
1995-07-24	0	2.300	2.300	2.325	2.275	2.325	232,000	533,100	2.2978	2.158	2.158	2.181	2.134	2.181	247,314	2.1556	1.10%
1995-07-21	0	2.275	2.250	2.275	2.250	2.300	360,000	815,250	2.2646	2.134	2.111	2.134	2.111	2.158	383,763	2.1244	1.11%
1995-07-20	0	2.250	2.250	2.275	2.225	2.250	82,000	184,050	2.2445	2.111	2.111	2.134	2.087	2.111	87,413	2.1055	0.00%
1995-07-19	0	2.250	2.250	2.275	2.250	2.275	120,000	271,850	2.2654	2.111	2.111	2.134	2.111	2.134	127,921	2.1251	-1.10%
1995-07-18	0	2.275	2.225	2.300	2.225	2.300	2,248,000	5,016,100	2.2314	2.134	2.087	2.158	2.087	2.158	2,396,389	2.0932	3.41%
1995-07-17	0	2.200	2.200	2.225	2.200	2.225	910,000	2,003,750	2.2019	2.064	2.064	2.087	2.064	2.087	970,069	2.0656	0.00%
1995-07-14	0	2.200	2.175	2.200	2.200	2.225	1,134,000	2,497,150	2.2021	2.064	2.040	2.064	2.064	2.087	1,208,855	2.0657	0.00%
1995-07-13	0	2.200	2.200	2.225	2.200	2.225	656,000	1,451,650	2.2129	2.064	2.064	2.087	2.064	2.087	699,302	2.0759	-1.12%
1995-07-12	0	2.225	2.200	2.225	2.200	2.275	1,156,000	2,579,400	2.2313	2.087	2.064	2.087	2.064	2.134	1,232,307	2.0931	-2.20%
1995-07-11	0	2.275	2.250	2.275	2.275	2.275	524,000	1,194,200	2.2790	2.134	2.111	2.134	2.134	2.134	558,589	2.1379	0.00%
1995-07-10	0	2.275	2.200	2.275	2.275	2.300	414,000	942,850	2.2774	2.134	2.064	2.134	2.134	2.158	441,328	2.1364	0.00%
1995-07-07	0	2.275	2.250	2.275	2.275	2.300	2,464,000	5,661,550	2.2977	2.134	2.111	2.134	2.134	2.158	2,626,647	2.1554	-1.09%
1995-07-06	0	2.300	2.275	2.300	2.275	2.300	1,740,000	3,965,800	2.2792	2.158	2.134	2.158	2.134	2.158	1,854,856	2.1381	2.22%
1995-07-05	0	2.250	2.250	2.275	2.225	2.325	1,542,000	3,517,750	2.2813	2.111	2.111	2.134	2.087	2.181	1,643,787	2.1400	2.27%
1995-07-04	0	2.200	2.200	2.225	-	-	0	0	-	2.064	2.064	2.087	-	-	0	-	0.00%
1995-07-03	0	2.200	2.200	2.225	2.200	2.250	1,307,000	2,878,975	2.2027	2.064	2.064	2.087	2.064	2.111	1,393,274	2.0663	0.00%
1995-06-30	0	2.200	2.200	2.225	2.200	2.250	382,000	849,900	2.2249	2.064	2.064	2.087	2.064	2.111	407,216	2.0871	-1.12%
1995-06-29	0	2.225	2.200	2.225	2.200	2.225	1,262,000	2,781,400	2.2040	2.087	2.064	2.087	2.064	2.087	1,345,304	2.0675	2.30%
1995-06-28	0	2.175	2.175	2.200	2.150	2.200	243,000	526,575	2.1670	2.040	2.040	2.064	2.017	2.064	259,040	2.0328	1.16%
1995-06-27	0	2.150	2.150	2.225	2.150	2.200	16,362,000	35,204,250	2.1516	2.017	2.017	2.087	2.017	2.064	17,442,046	2.0184	1.18%
1995-06-26	0	2.125	2.125	2.150	2.125	2.150	460,000	988,250	2.1484	1.993	1.993	2.017	1.993	2.017	490,364	2.0153	1.19%
1995-06-23	0	2.100	2.100	2.125	2.100	2.150	978,000	2,061,150	2.1075	1.970	1.970	1.993	1.970	2.017	1,042,557	1.9770	0.00%
1995-06-22	0	2.100	2.075	2.100	2.050	2.125	2,620,000	5,479,540	2.0914	1.970	1.947	1.970	1.923	1.993	2,792,945	1.9619	0.00%
1995-06-21	0	2.100	2.100	2.125	1.980	2.100	1,238,000	2,503,150	2.0219	1.970	1.970	1.993	1.857	1.970	1,319,720	1.8967	7.69%
1995-06-20	0	1.950	1.950	1.970	1.900	1.970	4,840,000	9,231,240	1.9073	1.829	1.829	1.848	1.782	1.848	5,159,486	1.7892	3.17%
1995-06-16	0	1.890	1.880	1.900	1.890	1.900	500,000	948,000	1.8960	1.773	1.764	1.782	1.773	1.782	533,005	1.7786	-0.53%
1995-06-15	0	1.900	1.890	1.920	1.900	1.900	100,000	190,000	1.9000	1.782	1.773	1.801	1.782	1.782	106,601	1.7823	1.60%
1995-06-14	0	1.870	1.870	1.900	-	-	0	0	-	1.754	1.754	1.782	-	-	0	-	0.00%
1995-06-13	0	1.870	1.870	1.900	-	-	0	0	-	1.754	1.754	1.782	-	-	0	-	0.00%
1995-06-12	0	1.870	1.860	1.910	-	-	0	0	-	1.754	1.745	1.792	-	-	0	-	0.00%
1995-06-09	0	1.870	1.860	1.870	1.860	1.890	488,000	917,140	1.8794	1.754	1.745	1.754	1.745	1.773	520,213	1.7630	-1.06%
1995-06-08	0	1.960	1.950	1.970	1.940	1.970	618,000	1,208,460	1.9554	1.773	1.764	1.782	1.755	1.782	683,194	1.7688	0.00%
1995-06-07	0	1.960	1.950	1.970	1.950	1.960	640,000	1,251,100	1.9548	1.773	1.764	1.782	1.764	1.773	707,514	1.7683	0.00%
1995-06-06	0	1.960	1.940	1.960	1.920	1.960	1,782,000	3,470,200	1.9474	1.773	1.755	1.773	1.737	1.773	1,969,985	1.7615	1.55%
1995-06-05	0	1.930	1.930	1.940	1.930	1.950	3,946,000	7,619,360	1.9309	1.746	1.746	1.755	1.746	1.764	4,362,268	1.7467	0.52%
1995-06-01	0	1.920	1.920	1.930	1.920	1.920	1,134,000	2,177,280	1.9200	1.737	1.737	1.746	1.737	1.737	1,253,627	1.7368	0.52%
1995-05-31	0	1.910	1.900	1.920	1.870	1.920	414,000	784,100	1.8940	1.728	1.719	1.737	1.692	1.737	457,673	1.7132	2.69%
1995-05-30	0	1.860	1.860	1.870	1.850	1.860	94,000	174,100	1.8521	1.683	1.683	1.692	1.673	1.683	103,916	1.6754	0.54%
1995-05-29	0	1.850	1.850	1.870	1.850	1.860	32,000	59,500	1.8594	1.673	1.673	1.692	1.673	1.683	35,376	1.6819	-1.07%
1995-05-26	0	1.870	1.870	1.880	1.870	1.880	378,000	707,860	1.8726	1.692	1.692	1.701	1.692	1.701	417,876	1.6939	-1.06%
1995-05-25	0	1.890	1.870	1.890	1.880	1.890	238,000	447,580	1.8806	1.710	1.692	1.710	1.701	1.710	263,107	1.7011	1.07%
1995-05-24	0	1.870	1.860	1.880	1.860	1.880	1,346,000	2,507,560	1.8630	1.692	1.683	1.701	1.683	1.701	1,487,991	1.6852	1.63%
1995-05-23	0	1.840	1.840	1.850	1.810	1.850	1,710,000	3,124,440	1.8272	1.664	1.664	1.673	1.637	1.673	1,890,390	1.6528	2.22%
1995-05-22	0	1.800	1.790	1.840	1.800	1.800	100,000	180,000	1.8000	1.628	1.619	1.664	1.628	1.628	110,549	1.6282	0.00%
1995-05-19	0	1.800	1.800	1.830	1.800	1.830	410,000	741,080	1.8075	1.628	1.628	1.655	1.628	1.655	453,251	1.6350	-2.70%
1995-05-18	0	1.850	-	1.850	1.850	1.870	2,602,000	4,883,600	1.8769	1.673	-	1.673	1.673	1.692	2,876,488	1.6978	-1.07%
1995-05-17	0	1.870	-	1.870	-	-	0	0	-	1.692	-	1.692	-	-	0	-	0.00%
1995-05-16	0	1.870	-	1.870	1.870	1.910	1,180,000	2,233,460	1.8928	1.692	-	1.692	1.692	1.728	1,304,480	1.7121	0.00%
1995-05-15	0	1.870	1.870	1.880	1.840	1.880	4,248,000	7,930,900	1.8670	1.692	1.692	1.701	1.664	1.701	4,696,127	1.6888	2.19%
1995-05-12	0	1.830	1.820	1.840	1.780	1.830	922,000	1,670,900	1.8123	1.655	1.646	1.664	1.610	1.655	1,019,263	1.6393	4.57%
1995-05-11	0	1.750	1.750	1.820	1.750	1.770	100,000	175,300	1.7530	1.583	1.583	1.646	1.583	1.601	110,549	1.5857	-2.78%
1995-05-10	0	1.800	1.750	1.800	1.830	1.830	170,000	311,800	1.8341	1.628	1.583	1.628	1.655	1.655	187,934	1.6591	-2.17%
1995-05-09	0	1.840	1.830	1.840	1.820	1.860	6,130,000	11,132,500	1.8161	1.664	1.655	1.664	1.646	1.683	6,776,661	1.6428	1.10%
1995-05-08	0	1.820	1.820	1.830	1.780	1.820	436,000	788,640	1.8088	1.646	1.646	1.655	1.610	1.646	481,994	1.6362	4.60%
1995-05-05	0	1.740	1.740	1.780	1.730	1.740	84,000	146,100	1.7393	1.574	1.574	1.610	1.565	1.574	92,861	1.5733	1.16%
1995-05-04	0	1.720	1.720	-	1.700	1.730	1,682,000	2,869,160	1.7058	1.556	1.556	-	1.538	1.565	1,859,436	1.5430	1.18%
1995-05-03	0	1.700	1.700	1.710	1.700	1.700	1,334,000	2,267,800	1.7000	1.538	1.538	1.547	1.538	1.538	1,474,725	1.5378	0.00%
1995-05-02	0	1.700	1.690	1.700	1.700	1.700	798,000	1,356,600	1.7000	1.538	1.529	1.538	1.538	1.538	882,182	1.5378	0.00%
1995-05-01	0	1.700	1.700	1.720	1.700	1.700	1,310,000	2,227,000	1.7000	1.538	1.538	1.556	1.538	1.538	1,448,194	1.5378	0.00%
1995-04-28	0	1.700	1.700	1.710	1.700	1.700	630,000	1,071,000	1.7000	1.538	1.538	1.547	1.538	1.538	696,459	1.5378	-0.58%
1995-04-27	0	1.710	1.700	1.730	-	-	0	0	-	1.547	1.538	1.565	-	-	0	-	0.00%
1995-04-26	0	1.710	1.700	1.710	1.700	1.710	444,000	755,300	1.7011	1.547	1.538	1.547	1.538	1.547	490,838	1.5388	0.59%
1995-04-25	0	1.700	1.700	1.730	1.700	1.700	30,000	51,000	1.7000	1.538	1.538	1.565	1.538	1.538	33,165	1.5378	0.00%
1995-04-24	0	1.700	1.700	1.730	1.700	1.700	54,000	91,800	1.7000	1.538	1.538	1.565	1.538	1.538	59,697	1.5378	0.00%
1995-04-21	0	1.700	1.700	1.730	1.700	1.700	1,064,000	1,808,800	1.7000	1.538	1.538	1.565	1.538	1.538	1,176,243	1.5378	0.00%
1995-04-20	0	1.700	1.700	1.720	1.700	1.710	1,610,000	2,737,100	1.7001	1.538	1.538	1.556	1.538	1.547	1,779,841	1.5378	-1.16%
1995-04-19	0	1.720	1.720	1.730	1.720	1.740	480,000	827,200	1.7233	1.556	1.556	1.565	1.556	1.574	530,636	1.5589	-1.71%
1995-04-18	0	1.750	1.700	1.750	1.750	1.750	682,000	1,167,660	1.7121	1.583	1.538	1.583	1.583	1.583	753,945	1.5487	2.34%
1995-04-13	0	1.710	1.700	1.730	1.710	1.710	22,000	37,620	1.7100	1.547	1.538	1.565	1.547	1.547	24,321	1.5468	0.59%
1995-04-12	0	1.700	1.700	1.730	1.700	1.700	100,000	170,000	1.7000	1.538	1.538	1.565	1.538	1.538	110,549	1.5378	0.00%
1995-04-11	0	1.700	1.690	1.700	1.690	1.700	538,000	911,000	1.6933	1.538	1.529	1.538	1.529	1.538	594,754	1.5317	1.19%
1995-04-10	0	1.680	1.680	1.690	1.680	1.700	158,000	267,220	1.6913	1.520	1.520	1.529	1.520	1.538	174,668	1.5299	-0.59%
1995-04-07	0	1.690	1.680	1.690	1.690	1.690	154,000	260,260	1.6900	1.529	1.520	1.529	1.529	1.529	170,246	1.5287	-0.59%
1995-04-06	0	1.700	1.690	1.720	1.700	1.700	1,076,000	1,829,200	1.7000	1.538	1.529	1.556	1.538	1.538	1,189,509	1.5378	0.00%
1995-04-04	0	1.700	1.680	1.700	1.700	1.700	740,000	1,245,200	1.6827	1.538	1.520	1.538	1.538	1.538	818,064	1.5221	1.19%
1995-04-03	0	1.680	1.680	1.690	1.650	1.690	2,178,000	3,657,000	1.6791	1.520	1.520	1.529	1.493	1.529	2,407,760	1.5188	0.60%
1995-03-31	0	1.670	1.600	1.680	1.670	1.690	592,000	993,860	1.6788	1.511	1.447	1.520	1.511	1.529	654,451	1.5186	2.45%
1995-03-30	0	1.630	1.600	1.660	1.630	1.630	10,000	16,300	1.6300	1.474	1.447	1.502	1.474	1.474	11,055	1.4745	-1.21%
1995-03-29	0	1.650	1.630	1.650	1.650	1.650	400,000	660,000	1.6500	1.493	1.474	1.493	1.493	1.493	442,196	1.4925	1.23%
1995-03-28	0	1.630	1.630	1.680	-	-	0	0	-	1.474	1.474	1.520	-	-	0	-	0.00%
1995-03-27	0	1.630	1.620	1.630	1.630	1.630	844,000	1,375,720	1.6300	1.474	1.465	1.474	1.474	1.474	933,035	1.4745	-1.21%
1995-03-24	0	1.650	-	1.660	1.650	1.670	466,000	774,060	1.6611	1.493	-	1.502	1.493	1.511	515,159	1.5026	-2.37%
1995-03-23	0	1.690	1.680	1.700	1.680	1.690	410,000	690,700	1.6846	1.529	1.520	1.538	1.520	1.529	453,251	1.5239	0.60%
1995-03-22	0	1.680	1.670	1.680	1.660	1.680	450,000	750,700	1.6682	1.520	1.511	1.520	1.502	1.520	497,471	1.5090	1.82%
1995-03-21	0	1.650	1.650	1.660	1.640	1.650	150,000	247,200	1.6480	1.493	1.493	1.502	1.484	1.493	165,824	1.4907	1.23%
1995-03-20	0	1.630	1.600	1.660	1.620	1.660	86,000	141,880	1.6498	1.474	1.447	1.502	1.465	1.502	95,072	1.4923	-1.21%
1995-03-17	0	1.650	-	1.650	1.650	1.660	514,000	850,140	1.6540	1.493	-	1.493	1.493	1.502	568,222	1.4961	-0.60%
1995-03-16	0	1.660	1.650	1.660	-	-	0	0	-	1.502	1.493	1.502	-	-	0	-	-0.60%
1995-03-15	0	1.670	1.650	1.670	1.650	1.670	1,638,000	2,707,000	1.6526	1.511	1.493	1.511	1.493	1.511	1,810,795	1.4949	2.45%
1995-03-14	0	1.630	1.610	1.630	1.600	1.630	2,420,000	3,892,400	1.6084	1.474	1.456	1.474	1.447	1.474	2,675,289	1.4549	1.87%
1995-03-13	0	1.600	1.600	1.620	1.600	1.610	600,000	961,400	1.6023	1.447	1.447	1.465	1.447	1.456	663,295	1.4494	0.00%
1995-03-10	0	1.600	1.600	1.620	1.600	1.600	66,000	105,600	1.6000	1.447	1.447	1.465	1.447	1.447	72,962	1.4473	0.00%
1995-03-09	0	1.600	1.600	1.620	1.600	1.600	50,000	80,000	1.6000	1.447	1.447	1.465	1.447	1.447	55,275	1.4473	2.56%
1995-03-08	0	1.560	1.560	-	1.550	1.550	14,000	21,700	1.5500	1.411	1.411	-	1.402	1.402	15,477	1.4021	-1.27%
1995-03-07	0	1.580	1.580	1.590	1.570	1.590	1,792,000	2,831,360	1.5800	1.429	1.429	1.438	1.420	1.438	1,981,040	1.4292	-1.25%
1995-03-06	0	1.600	1.600	1.630	1.560	1.600	4,756,000	7,601,680	1.5983	1.447	1.447	1.474	1.411	1.447	5,257,716	1.4458	0.00%
1995-03-03	0	1.600	1.560	-	1.570	1.600	1,072,000	1,713,340	1.5983	1.447	1.411	-	1.420	1.447	1,185,087	1.4458	0.00%
1995-03-02	0	1.600	1.600	-	1.600	1.630	144,000	231,180	1.6054	1.447	1.447	-	1.447	1.474	159,191	1.4522	-1.84%
1995-03-01	0	1.630	1.600	1.630	1.630	1.630	348,000	567,240	1.6300	1.474	1.447	1.474	1.474	1.474	384,711	1.4745	2.52%
1995-02-28	0	1.590	1.590	-	1.590	1.590	988,000	1,570,920	1.5900	1.438	1.438	-	1.438	1.438	1,092,225	1.4383	2.58%
1995-02-27	0	1.550	1.550	1.600	1.550	1.550	100,000	155,000	1.5500	1.402	1.402	1.447	1.402	1.402	110,549	1.4021	-0.64%
1995-02-24	0	1.560	1.560	1.600	1.560	1.560	908,000	1,416,480	1.5600	1.411	1.411	1.447	1.411	1.411	1,003,786	1.4111	0.65%
1995-02-23	0	1.550	1.550	1.570	1.550	1.570	330,000	514,500	1.5591	1.402	1.402	1.420	1.402	1.420	364,812	1.4103	0.00%
1995-02-22	0	1.550	1.550	1.570	1.550	1.570	490,000	760,620	1.5523	1.402	1.402	1.420	1.402	1.420	541,691	1.4042	-1.90%
1995-02-21	0	1.580	1.550	1.580	1.580	1.590	130,000	205,600	1.5815	1.429	1.402	1.429	1.429	1.438	143,714	1.4306	0.00%
1995-02-20	0	1.580	-	1.600	1.580	1.600	2,536,000	4,046,740	1.5957	1.429	-	1.447	1.429	1.447	2,803,526	1.4434	-1.25%
1995-02-17	0	1.600	1.610	1.630	1.600	1.610	1,150,000	1,840,380	1.6003	1.447	1.456	1.474	1.447	1.456	1,271,315	1.4476	-0.62%
1995-02-16	0	1.610	1.610	1.650	1.600	1.620	550,000	886,480	1.6118	1.456	1.456	1.493	1.447	1.465	608,020	1.4580	0.62%
1995-02-15	0	1.600	1.600	1.640	1.600	1.610	1,880,000	3,008,140	1.6001	1.447	1.447	1.484	1.447	1.456	2,078,324	1.4474	-1.23%
1995-02-14	0	1.620	1.610	1.640	1.610	1.620	314,000	508,540	1.6196	1.465	1.456	1.484	1.456	1.465	347,124	1.4650	-1.82%
1995-02-13	0	1.650	-	1.660	1.640	1.650	900,000	1,481,000	1.6456	1.493	-	1.502	1.484	1.493	994,942	1.4885	-0.60%
1995-02-10	0	1.660	1.620	1.660	1.650	1.660	396,000	655,160	1.6544	1.502	1.465	1.502	1.493	1.502	437,775	1.4966	3.11%
1995-02-09	0	1.610	1.610	1.620	1.550	1.620	684,000	1,096,400	1.6029	1.456	1.456	1.465	1.402	1.465	756,156	1.4500	3.21%
1995-02-08	0	1.560	1.550	1.570	1.550	1.560	2,128,000	3,286,680	1.5445	1.411	1.402	1.420	1.402	1.411	2,352,485	1.3971	1.96%
1995-02-07	0	1.530	-	1.560	1.530	1.540	30,000	46,000	1.5333	1.384	-	1.411	1.384	1.393	33,165	1.3870	0.00%
1995-02-06	0	1.530	1.510	1.530	1.500	1.530	1,160,000	1,746,840	1.5059	1.384	1.366	1.384	1.357	1.384	1,282,370	1.3622	6.99%
1995-02-03	0	1.430	1.430	1.470	-	-	0	0	-	1.294	1.294	1.330	-	-	0	-	0.00%
1995-01-30	0	1.430	1.430	-	-	-	0	0	-	1.294	1.294	-	-	-	0	-	0.00%
1995-01-27	0	1.430	1.420	1.470	1.420	1.430	232,000	330,600	1.4250	1.294	1.284	1.330	1.284	1.294	256,474	1.2890	0.00%
1995-01-26	0	1.430	1.400	1.440	1.440	1.470	170,000	247,500	1.4559	1.294	1.266	1.303	1.303	1.330	187,934	1.3170	-3.38%
1995-01-25	0	1.480	1.480	-	-	-	0	0	-	1.339	1.339	-	-	-	0	-	2.78%
1995-01-24	0	1.440	1.400	1.440	1.380	1.440	3,350,000	4,677,900	1.3964	1.303	1.266	1.303	1.248	1.303	3,703,396	1.2631	4.35%
1995-01-23	0	1.380	1.380	1.420	1.380	1.420	220,000	311,200	1.4145	1.248	1.248	1.284	1.248	1.284	243,208	1.2796	-4.83%
1995-01-20	0	1.450	1.450	-	1.380	1.420	3,580,000	5,030,800	1.4053	1.312	1.312	-	1.248	1.284	3,957,659	1.2712	0.69%
1995-01-19	0	1.440	1.430	1.460	-	-	0	0	-	1.303	1.294	1.321	-	-	0	-	0.00%
1995-01-18	0	1.440	1.440	1.460	1.440	1.450	2,668,000	3,866,100	1.4491	1.303	1.303	1.321	1.303	1.312	2,949,451	1.3108	-0.69%
1995-01-17	0	1.450	1.450	1.470	1.450	1.450	130,000	188,500	1.4500	1.312	1.312	1.330	1.312	1.312	143,714	1.3116	-1.36%
1995-01-16	0	1.470	1.470	1.490	1.450	1.450	1,360,000	1,972,000	1.4500	1.330	1.330	1.348	1.312	1.312	1,503,468	1.3116	1.38%
1995-01-13	0	1.450	1.450	1.460	1.440	1.470	4,294,000	6,226,460	1.4500	1.312	1.312	1.321	1.303	1.330	4,746,979	1.3117	0.00%
1995-01-12	0	1.450	1.450	1.460	1.450	1.470	314,000	456,300	1.4532	1.312	1.312	1.321	1.312	1.330	347,124	1.3145	0.00%
1995-01-11	0	1.450	1.440	1.450	1.390	1.450	1,622,000	2,336,700	1.4406	1.312	1.303	1.312	1.257	1.312	1,793,107	1.3032	4.32%
1995-01-10	0	1.390	1.380	1.390	1.390	1.420	640,000	922,000	1.4406	1.257	1.248	1.257	1.257	1.284	707,514	1.3032	-4.14%
1995-01-09	0	1.450	1.380	1.450	1.450	1.480	230,000	334,800	1.4557	1.312	1.248	1.312	1.312	1.339	254,263	1.3167	-4.61%
1995-01-06	0	1.520	1.510	1.520	1.520	1.590	410,000	631,300	1.5398	1.375	1.366	1.375	1.375	1.438	453,251	1.3928	-5.00%
1995-01-05	0	1.600	-	1.620	1.600	1.680	838,000	1,358,360	1.6210	1.447	-	1.465	1.447	1.520	926,402	1.4663	-4.19%
1995-01-04	0	1.670	-	1.670	1.660	1.700	508,000	852,420	1.6780	1.511	-	1.511	1.502	1.538	561,590	1.5179	-2.91%
1995-01-03	0	1.720	-	-	-	-	0	0	-	1.556	-	-	-	-	0	-	0.00%
1994-12-30	0	1.720	1.680	1.720	-	-	0	0	-	1.556	1.520	1.556	-	-	0	-	0.00%
1994-12-29	0	1.720	1.690	1.730	1.700	1.740	510,000	876,460	1.7185	1.556	1.529	1.565	1.538	1.574	563,801	1.5546	-1.15%
1994-12-28	0	1.740	1.710	1.740	-	-	0	0	-	1.574	1.547	1.574	-	-	0	-	0.00%
1994-12-23	0	1.740	-	1.750	1.730	1.750	460,000	800,480	1.7402	1.574	-	1.583	1.565	1.583	508,526	1.5741	-0.57%
1994-12-22	0	1.750	1.750	1.760	1.720	1.760	1,170,000	2,045,700	1.7485	1.583	1.583	1.592	1.556	1.592	1,293,425	1.5816	2.34%
1994-12-21	0	1.710	1.700	1.720	1.700	1.710	1,594,000	2,714,900	1.7032	1.547	1.538	1.556	1.538	1.547	1,762,153	1.5407	1.18%
1994-12-20	0	1.690	1.690	1.700	1.530	1.700	1,112,000	1,860,460	1.6731	1.529	1.529	1.538	1.384	1.538	1,229,306	1.5134	9.74%
1994-12-19	0	1.540	1.540	1.580	1.500	1.540	1,200,000	1,753,000	1.4608	1.393	1.393	1.429	1.357	1.393	1,326,589	1.3214	6.21%
1994-12-16	0	1.450	1.440	1.450	1.450	1.470	160,000	233,600	1.4600	1.312	1.303	1.312	1.312	1.330	176,879	1.3207	0.00%
1994-12-15	0	1.450	1.430	1.480	1.400	1.450	100,000	142,500	1.4250	1.312	1.294	1.339	1.266	1.312	110,549	1.2890	5.07%
1994-12-14	0	1.380	1.380	-	1.380	1.380	110,000	151,800	1.3800	1.248	1.248	-	1.248	1.248	121,604	1.2483	0.00%
1994-12-13	0	1.380	1.380	1.420	1.380	1.390	100,000	138,500	1.3850	1.248	1.248	1.284	1.248	1.257	110,549	1.2528	-0.72%
1994-12-12	0	1.390	1.390	-	1.370	1.390	1,308,000	1,813,420	1.3864	1.257	1.257	-	1.239	1.257	1,445,983	1.2541	-1.42%
1994-12-09	0	1.410	1.360	1.410	1.370	1.410	1,076,000	1,491,360	1.3860	1.275	1.230	1.275	1.239	1.275	1,189,509	1.2538	-0.70%
1994-12-08	0	1.420	1.400	1.430	1.400	1.420	703,000	990,630	1.4091	1.284	1.266	1.294	1.266	1.284	777,160	1.2747	-1.39%
1994-12-07	0	1.440	1.440	-	1.410	1.450	1,268,000	1,818,120	1.4338	1.303	1.303	-	1.275	1.312	1,401,763	1.2970	2.13%
1994-12-06	0	1.410	1.400	1.440	1.400	1.450	766,000	1,087,300	1.4195	1.275	1.266	1.303	1.266	1.312	846,806	1.2840	-2.76%
1994-12-05	0	1.450	1.400	1.450	1.430	1.450	628,000	907,520	1.4451	1.312	1.266	1.312	1.294	1.312	694,248	1.3072	0.00%
1994-12-02	0	1.450	1.450	-	1.450	1.450	2,720,000	3,944,000	1.4500	1.312	1.312	-	1.312	1.312	3,006,936	1.3116	-2.03%
1994-12-01	0	1.480	1.470	-	1.470	1.480	840,000	1,239,800	1.4760	1.339	1.330	-	1.330	1.339	928,613	1.3351	0.00%
1994-11-30	0	1.480	1.480	1.520	1.480	1.500	418,000	625,720	1.4969	1.339	1.339	1.375	1.339	1.357	462,095	1.3541	-4.52%
1994-11-29	0	1.550	1.550	1.600	1.550	1.550	400,000	620,000	1.5500	1.402	1.402	1.447	1.402	1.402	442,196	1.4021	0.00%
1994-11-28	0	1.550	1.550	1.560	1.540	1.600	2,232,000	3,489,800	1.5635	1.402	1.402	1.411	1.393	1.447	2,467,456	1.4143	-3.13%
1994-11-25	0	1.600	1.580	1.600	1.580	1.620	486,000	772,580	1.5897	1.447	1.429	1.447	1.429	1.465	537,269	1.4380	-3.03%
1994-11-24	0	1.650	1.620	1.650	1.600	1.650	1,242,000	2,056,080	1.6555	1.493	1.465	1.493	1.447	1.493	1,373,020	1.4975	-1.20%
1994-11-23	0	1.670	1.650	1.670	1.650	1.700	150,000	252,040	1.6803	1.511	1.493	1.511	1.493	1.538	165,824	1.5199	-7.22%
1994-11-22	0	1.800	-	1.800	-	-	0	0	-	1.628	-	1.628	-	-	0	-	-2.70%
1994-11-21	0	1.850	-	1.850	-	-	0	0	-	1.673	-	1.673	-	-	0	-	0.00%
1994-11-18	0	1.850	-	1.850	-	-	0	0	-	1.673	-	1.673	-	-	0	-	0.00%
1994-11-17	0	1.850	-	1.850	1.860	1.860	10,000	18,600	1.8600	1.673	-	1.673	1.683	1.683	11,055	1.6825	-0.54%
1994-11-16	0	1.860	-	1.880	1.860	1.860	480,000	892,800	1.8600	1.683	-	1.701	1.683	1.683	530,636	1.6825	-1.06%
1994-11-15	0	1.880	1.880	1.900	1.880	1.890	1,400,000	2,639,000	1.8850	1.701	1.701	1.719	1.701	1.710	1,547,688	1.7051	0.53%
1994-11-14	0	1.870	1.870	1.880	1.870	1.880	370,000	692,200	1.8708	1.692	1.692	1.701	1.692	1.701	409,032	1.6923	0.00%
1994-11-11	0	1.870	-	1.870	1.870	1.870	88,000	164,560	1.8700	1.692	-	1.692	1.692	1.692	97,283	1.6916	0.00%
1994-11-10	0	1.870	-	1.900	-	-	2,000,000	3,740,000	1.8700	1.692	-	1.719	-	-	2,210,982	1.6916	0.00%
1994-11-09	0	1.870	-	1.870	-	-	0	0	-	1.692	-	1.692	-	-	0	-	0.00%
1994-11-08	0	1.870	-	1.870	-	-	0	0	-	1.692	-	1.692	-	-	0	-	-1.06%
1994-11-07	0	1.890	1.890	1.900	1.890	1.890	140,000	264,600	1.8900	1.710	1.710	1.719	1.710	1.710	154,769	1.7096	0.00%
1994-11-04	0	1.890	1.840	1.890	1.880	1.890	110,000	207,340	1.8849	1.710	1.664	1.710	1.701	1.710	121,604	1.7050	0.53%
1994-11-03	0	1.880	1.860	1.890	1.880	1.890	2,122,000	3,991,500	1.8810	1.701	1.683	1.710	1.701	1.710	2,345,852	1.7015	0.00%
1994-11-02	0	1.880	1.880	1.910	1.870	1.880	582,000	1,092,800	1.8777	1.701	1.701	1.728	1.692	1.701	643,396	1.6985	-1.05%
1994-11-01	0	1.900	1.880	1.900	-	-	0	0	-	1.719	1.701	1.719	-	-	0	-	-1.04%
1994-10-31	0	1.920	1.890	1.920	1.900	1.930	400,000	767,000	1.9175	1.737	1.710	1.737	1.719	1.746	442,196	1.7345	3.23%
1994-10-28	0	1.860	1.860	1.870	1.860	1.870	570,000	1,062,440	1.8639	1.683	1.683	1.692	1.683	1.692	630,130	1.6861	0.00%
1994-10-27	0	1.860	1.860	1.870	1.860	1.860	206,000	383,160	1.8600	1.683	1.683	1.692	1.683	1.683	227,731	1.6825	-0.53%
1994-10-26	0	1.870	1.870	1.900	1.870	1.870	450,000	841,500	1.8700	1.692	1.692	1.719	1.692	1.692	497,471	1.6916	-0.53%
1994-10-25	0	1.880	1.880	1.900	1.880	1.880	28,000	52,640	1.8800	1.701	1.701	1.719	1.701	1.701	30,954	1.7006	1.08%
1994-10-24	0	1.860	1.830	1.860	-	-	0	0	-	1.683	1.655	1.683	-	-	0	-	0.00%
1994-10-21	0	1.860	1.850	-	1.850	1.860	696,000	1,292,600	1.8572	1.683	1.673	-	1.673	1.683	769,422	1.6800	1.09%
1994-10-20	0	1.840	1.810	1.840	-	-	0	0	-	1.664	1.637	1.664	-	-	0	-	0.00%
1994-10-19	0	1.840	1.810	1.840	1.840	1.840	10,000	18,400	1.8400	1.664	1.637	1.664	1.664	1.664	11,055	1.6644	2.22%
1994-10-18	0	1.800	1.800	-	1.800	1.810	300,000	541,500	1.8050	1.628	1.628	-	1.628	1.637	331,647	1.6328	-0.55%
1994-10-17	0	1.820	1.820	1.900	1.820	1.870	30,000	55,900	1.8633	1.637	1.637	1.709	1.637	1.682	33,348	1.6763	-5.70%
1994-10-14	0	1.930	1.900	1.930	1.920	1.930	120,000	231,200	1.9267	1.736	1.709	1.736	1.727	1.736	133,392	1.7332	0.00%
1994-10-12	0	1.930	1.930	1.940	1.920	1.930	594,000	1,146,120	1.9295	1.736	1.736	1.745	1.727	1.736	660,290	1.7358	0.00%
1994-10-11	0	1.930	1.920	1.940	1.920	1.940	1,584,000	3,055,620	1.9291	1.736	1.727	1.745	1.727	1.745	1,760,773	1.7354	0.00%
1994-10-10	0	1.930	1.920	1.930	1.920	1.930	1,974,000	3,809,020	1.9296	1.736	1.727	1.736	1.727	1.736	2,194,296	1.7359	0.00%
1994-10-07	0	1.930	1.930	1.950	1.910	1.940	1,082,000	2,082,040	1.9243	1.736	1.736	1.754	1.718	1.745	1,202,750	1.7311	1.58%
1994-10-06	0	1.900	1.910	1.920	1.900	1.920	1,005,000	1,918,730	1.9092	1.709	1.718	1.727	1.709	1.727	1,117,157	1.7175	0.00%
1994-10-05	0	1.900	1.900	1.910	1.880	1.910	984,000	1,866,280	1.8966	1.709	1.709	1.718	1.691	1.718	1,093,813	1.7062	-0.52%
1994-10-04	0	1.910	1.910	1.920	1.890	1.920	960,000	1,833,320	1.9097	1.718	1.718	1.727	1.700	1.727	1,067,135	1.7180	0.00%
1994-10-03	0	1.910	1.910	1.950	1.870	1.910	896,000	1,693,580	1.8902	1.718	1.718	1.754	1.682	1.718	995,993	1.7004	2.14%
1994-09-30	0	1.870	1.865	1.870	1.865	1.870	1,338,000	2,498,840	1.8676	1.682	1.678	1.682	1.678	1.682	1,487,319	1.6801	-0.27%
1994-09-29	0	1.875	1.875	1.890	1.875	1.900	7,002,000	13,178,060	1.8820	1.687	1.687	1.700	1.687	1.709	7,783,416	1.6931	-0.53%
1994-09-28	0	1.885	1.880	1.900	1.860	1.900	1,362,000	2,567,230	1.8849	1.696	1.691	1.709	1.673	1.709	1,513,998	1.6957	1.89%
1994-09-27	0	1.850	1.850	1.855	1.845	1.855	964,000	1,784,750	1.8514	1.664	1.664	1.669	1.660	1.669	1,071,581	1.6655	-0.27%
1994-09-26	0	1.855	1.845	1.860	1.855	1.870	136,000	252,670	1.8579	1.669	1.660	1.673	1.669	1.682	151,177	1.6713	-1.07%
1994-09-23	0	1.875	1.850	1.875	1.850	1.890	1,928,000	3,619,910	1.8775	1.687	1.664	1.687	1.664	1.700	2,143,163	1.6891	1.63%
1994-09-22	0	1.845	1.845	1.880	1.845	1.890	518,000	966,470	1.8658	1.660	1.660	1.691	1.660	1.700	575,808	1.6785	0.00%
1994-09-20	0	1.845	1.840	1.845	1.840	1.845	154,000	283,640	1.8418	1.660	1.655	1.660	1.655	1.660	171,186	1.6569	0.00%
1994-09-19	0	1.845	1.840	1.860	1.840	1.880	300,000	555,910	1.8530	1.660	1.655	1.673	1.655	1.691	333,480	1.6670	-2.89%
1994-09-16	0	1.900	-	1.900	1.880	1.910	174,000	331,120	1.9030	1.709	-	1.709	1.691	1.718	193,418	1.7119	-1.55%
1994-09-15	0	1.930	-	1.950	1.925	1.980	4,528,000	8,903,050	1.9662	1.736	-	1.754	1.732	1.781	5,033,320	1.7688	-0.52%
1994-09-14	0	1.940	1.940	1.950	1.860	1.950	3,042,000	5,872,400	1.9304	1.745	1.745	1.754	1.673	1.754	3,381,484	1.7366	4.86%
1994-09-13	0	1.850	1.840	1.880	1.790	1.850	2,898,000	5,251,020	1.8119	1.664	1.655	1.691	1.610	1.664	3,221,414	1.6300	3.93%
1994-09-12	0	1.780	1.780	1.790	1.760	1.805	1,350,000	2,396,220	1.7750	1.601	1.601	1.610	1.583	1.624	1,500,659	1.5968	0.56%
1994-09-09	0	1.770	1.770	1.780	1.750	1.780	610,000	1,076,580	1.7649	1.592	1.592	1.601	1.574	1.601	678,075	1.5877	1.14%
1994-09-08	0	1.750	1.750	1.760	1.720	1.750	2,516,000	4,344,210	1.7266	1.574	1.574	1.583	1.547	1.574	2,796,783	1.5533	2.04%
1994-09-07	0	1.715	1.715	1.720	1.600	1.720	4,764,000	7,787,900	1.6347	1.543	1.543	1.547	1.439	1.547	5,295,657	1.4706	0.88%
1994-09-06	0	1.700	1.620	1.710	1.640	1.760	3,316,000	5,687,160	1.7151	1.529	1.457	1.538	1.475	1.583	3,686,062	1.5429	-3.41%
1994-09-05	0	1.760	1.750	1.770	1.750	1.765	1,260,000	2,216,530	1.7592	1.583	1.574	1.592	1.574	1.588	1,400,615	1.5825	1.15%
1994-09-02	0	1.740	1.735	1.740	1.720	1.740	1,628,000	2,820,060	1.7322	1.565	1.561	1.565	1.547	1.565	1,809,683	1.5583	1.75%
1994-09-01	0	1.710	1.700	1.710	1.700	1.730	2,834,000	4,863,720	1.7162	1.538	1.529	1.538	1.529	1.556	3,150,271	1.5439	0.00%
1994-08-31	0	1.710	1.705	1.715	1.700	1.725	2,766,000	4,732,690	1.7110	1.538	1.534	1.543	1.529	1.552	3,074,683	1.5392	-0.29%
1994-08-30	0	1.715	1.710	1.715	1.670	1.715	2,332,000	3,957,680	1.6971	1.543	1.538	1.543	1.502	1.543	2,592,249	1.5267	2.08%
1994-08-26	0	1.680	1.675	1.680	1.660	1.690	5,062,000	8,548,210	1.6887	1.511	1.507	1.511	1.493	1.520	5,626,914	1.5192	0.60%
1994-08-25	0	1.670	1.665	1.670	1.620	1.670	2,602,000	4,278,990	1.6445	1.502	1.498	1.502	1.457	1.502	2,892,380	1.4794	2.45%
1994-08-24	0	1.630	1.610	1.630	1.600	1.630	7,694,000	12,507,360	1.6256	1.466	1.448	1.466	1.439	1.466	8,552,642	1.4624	2.52%
1994-08-23	0	1.590	1.590	1.600	1.580	1.600	5,726,000	9,106,720	1.5904	1.430	1.430	1.439	1.421	1.439	6,365,015	1.4307	0.63%
1994-08-22	0	1.580	1.580	1.590	1.570	1.580	1,410,000	2,220,700	1.5750	1.421	1.421	1.430	1.412	1.421	1,567,354	1.4168	0.64%
1994-08-19	0	1.570	1.570	1.580	1.565	1.570	220,000	345,300	1.5695	1.412	1.412	1.421	1.408	1.412	244,552	1.4120	0.00%
1994-08-18	0	1.570	1.550	1.590	1.590	1.590	10,000	15,900	1.5900	1.412	1.394	1.430	1.430	1.430	11,116	1.4304	0.00%
1994-08-17	0	1.570	1.570	-	1.560	1.570	770,000	1,205,060	1.5650	1.412	1.412	-	1.403	1.412	855,931	1.4079	0.64%
1994-08-16	0	1.560	1.560	1.580	1.550	1.560	292,000	455,280	1.5592	1.403	1.403	1.421	1.394	1.403	324,587	1.4026	-1.27%
1994-08-15	0	1.580	-	1.580	-	-	0	0	-	1.421	-	1.421	-	-	0	-	0.00%
1994-08-12	0	1.580	1.570	1.580	1.580	1.590	310,000	489,950	1.5805	1.421	1.412	1.421	1.421	1.430	344,596	1.4218	-0.32%
1994-08-11	0	1.585	1.580	1.590	1.585	1.600	980,500	1,557,715	1.5887	1.426	1.421	1.430	1.426	1.439	1,089,923	1.4292	-2.16%
1994-08-10	0	1.620	1.590	1.620	1.590	1.620	590,500	939,755	1.5915	1.457	1.430	1.457	1.430	1.457	656,399	1.4317	1.89%
1994-08-09	0	1.590	1.580	1.590	1.560	1.600	1,936,000	3,072,320	1.5869	1.430	1.421	1.430	1.403	1.439	2,152,056	1.4276	-0.62%
1994-08-08	0	1.600	1.600	1.610	1.590	1.610	1,162,000	1,861,720	1.6022	1.439	1.439	1.448	1.430	1.448	1,291,678	1.4413	0.00%
1994-08-05	0	1.600	1.600	1.610	1.580	1.610	1,212,000	1,935,000	1.5965	1.439	1.439	1.448	1.421	1.448	1,347,258	1.4363	0.00%
1994-08-04	0	1.600	1.570	1.600	1.600	1.600	52,000	83,200	1.6000	1.439	1.412	1.439	1.439	1.439	57,803	1.4394	0.63%
1994-08-03	0	1.590	1.590	1.600	1.580	1.620	462,000	734,320	1.5894	1.430	1.430	1.439	1.421	1.457	513,559	1.4299	-1.85%
1994-08-02	0	1.620	1.605	1.620	1.590	1.620	582,000	930,940	1.5996	1.457	1.444	1.457	1.430	1.457	646,951	1.4390	2.53%
1994-08-01	0	1.580	1.565	1.580	1.480	1.580	110,000	169,550	1.5414	1.421	1.408	1.421	1.331	1.421	122,276	1.3866	2.60%
1994-07-29	0	1.540	1.530	1.540	1.520	1.580	4,520,000	6,922,900	1.5316	1.385	1.376	1.385	1.367	1.421	5,024,427	1.3778	-3.14%
1994-07-28	0	1.590	1.590	1.600	1.590	1.635	11,318,000	18,415,810	1.6271	1.430	1.430	1.439	1.430	1.471	12,581,077	1.4638	-1.55%
1994-07-27	0	1.615	1.615	1.620	1.545	1.635	1,934,000	3,117,310	1.6118	1.453	1.453	1.457	1.390	1.471	2,149,832	1.4500	5.21%
1994-07-26	0	1.535	1.535	1.540	1.500	1.540	1,080,000	1,644,000	1.5222	1.381	1.381	1.385	1.349	1.385	1,200,527	1.3694	2.33%
1994-07-25	0	1.500	1.485	1.490	1.480	1.570	4,490,000	6,729,860	1.4989	1.349	1.336	1.340	1.331	1.412	4,991,079	1.3484	-5.36%
1994-07-22	0	1.585	1.580	1.585	1.560	1.620	1,614,000	2,582,410	1.6000	1.426	1.421	1.426	1.403	1.457	1,794,121	1.4394	0.32%
1994-07-21	0	1.580	1.560	1.600	1.580	1.600	1,340,000	2,124,550	1.5855	1.421	1.403	1.439	1.421	1.439	1,489,543	1.4263	-1.25%
1994-07-20	0	1.600	1.590	1.600	1.590	1.720	1,626,000	2,709,930	1.6666	1.439	1.430	1.439	1.430	1.547	1,807,460	1.4993	-4.76%
1994-07-19	0	1.680	1.680	1.690	1.600	1.685	4,370,000	7,117,270	1.6287	1.511	1.511	1.520	1.439	1.516	4,857,687	1.4652	6.33%
1994-07-18	0	1.580	1.575	1.585	1.570	1.585	2,826,000	4,453,520	1.5759	1.421	1.417	1.426	1.412	1.426	3,141,379	1.4177	0.00%
1994-07-15	0	1.580	1.580	1.585	1.540	1.580	1,628,000	2,562,440	1.5740	1.421	1.421	1.426	1.385	1.421	1,809,683	1.4160	3.27%
1994-07-14	0	1.530	1.530	1.540	1.470	1.530	1,846,000	2,778,060	1.5049	1.376	1.376	1.385	1.322	1.376	2,052,012	1.3538	4.79%
1994-07-13	0	1.460	1.460	1.470	1.460	1.470	154,000	225,380	1.4635	1.313	1.313	1.322	1.313	1.322	171,186	1.3166	0.00%
1994-07-12	0	1.460	1.450	1.470	1.450	1.460	430,000	625,000	1.4535	1.313	1.304	1.322	1.304	1.313	477,988	1.3076	0.00%
1994-07-11	0	1.460	1.455	1.460	1.450	1.460	180,000	261,300	1.4517	1.313	1.309	1.313	1.304	1.313	200,088	1.3059	0.69%
1994-07-08	0	1.450	1.450	1.455	1.445	1.470	516,000	749,090	1.4517	1.304	1.304	1.309	1.300	1.322	573,585	1.3060	-0.68%
1994-07-07	0	1.460	1.450	1.460	1.410	1.470	1,408,000	2,021,480	1.4357	1.313	1.304	1.313	1.268	1.322	1,565,131	1.2916	3.55%
1994-07-06	0	1.410	1.405	1.410	1.400	1.410	1,868,000	2,618,300	1.4017	1.268	1.264	1.268	1.259	1.268	2,076,467	1.2609	0.00%
1994-07-05	0	1.410	1.400	1.410	1.400	1.420	1,072,000	1,503,440	1.4025	1.268	1.259	1.268	1.259	1.277	1,191,634	1.2617	1.44%
1994-07-04	0	1.390	1.390	1.420	1.390	1.420	632,000	890,530	1.4091	1.250	1.250	1.277	1.250	1.277	702,531	1.2676	-2.11%
1994-07-01	0	1.420	1.420	1.450	1.420	1.420	30,000	42,600	1.4200	1.277	1.277	1.304	1.277	1.277	33,348	1.2774	-3.40%
1994-06-30	0	1.470	1.450	1.470	1.450	1.480	624,000	916,920	1.4694	1.322	1.304	1.322	1.304	1.331	693,638	1.3219	-0.68%
1994-06-29	0	1.480	1.470	1.500	1.450	1.480	2,462,000	3,616,880	1.4691	1.331	1.322	1.349	1.304	1.331	2,736,757	1.3216	-0.67%
1994-06-28	0	1.490	1.480	1.490	1.450	1.490	2,838,000	4,186,380	1.4751	1.340	1.331	1.340	1.304	1.340	3,154,718	1.3270	2.76%
1994-06-27	0	1.450	1.430	1.460	1.430	1.530	4,790,000	7,151,300	1.4930	1.304	1.286	1.313	1.286	1.376	5,324,559	1.3431	-7.05%
1994-06-24	0	1.560	1.550	1.560	1.510	1.590	7,080,000	10,917,620	1.5420	1.403	1.394	1.403	1.358	1.430	7,870,120	1.3872	2.63%
1994-06-23	0	1.520	1.520	1.530	1.500	1.570	3,492,000	5,350,660	1.5323	1.367	1.367	1.376	1.349	1.412	3,881,703	1.3784	-3.18%
1994-06-22	0	1.570	1.560	1.570	1.540	1.670	17,790,000	29,858,540	1.6784	1.412	1.403	1.412	1.385	1.502	19,775,345	1.5099

---

Webb-site Database - Powered By Linux Group

Back to top

---