Prices and Webb-site Total Returns

CITIC INTERNATIONAL FINANCIAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00183	1980-07-23	2008-10-15	2008-11-05	Docs

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
2008-11-04	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-11-03	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-31	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-30	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-29	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-28	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-27	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-24	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-23	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-22	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-21	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-20	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-17	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-16	1	-	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2008-10-15	0	4.900	4.900	4.930	4.890	5.080	16,402,875	81,527,939	4.9703	4.900	4.900	4.930	4.890	5.080	16,402,875	4.9703	-4.67%
2008-10-14	0	5.140	5.140	5.150	4.710	5.300	19,718,231	99,709,885	5.0567	5.140	5.140	5.150	4.710	5.300	19,718,231	5.0567	2.80%
2008-10-13	0	5.000	4.600	4.990	4.100	5.000	20,315,251	88,515,527	4.3571	5.000	4.600	4.990	4.100	5.000	20,315,251	4.3571	21.65%
2008-10-10	0	4.110	4.110	4.130	3.830	4.220	19,423,459	79,043,719	4.0695	4.110	4.110	4.130	3.830	4.220	19,423,459	4.0695	-3.29%
2008-10-09	0	4.250	4.250	4.350	4.200	4.370	21,647,000	92,297,720	4.2638	4.250	4.250	4.350	4.200	4.370	21,647,000	4.2638	-3.19%
2008-10-08	0	4.390	4.390	4.450	4.200	4.590	10,463,534	46,100,258	4.4058	4.390	4.390	4.450	4.200	4.590	10,463,534	4.4058	-5.79%
2008-10-06	0	4.660	4.660	4.690	4.620	4.780	7,998,733	37,434,320	4.6800	4.660	4.660	4.690	4.620	4.780	7,998,733	4.6800	-4.51%
2008-10-03	0	4.880	4.880	4.890	4.860	5.000	5,910,893	29,008,704	4.9077	4.880	4.880	4.890	4.860	5.000	5,910,893	4.9077	-2.40%
2008-10-02	0	5.000	4.980	5.000	4.760	5.170	16,219,039	81,621,664	5.0325	5.000	4.980	5.000	4.760	5.170	16,219,039	5.0325	-1.96%
2008-09-30	0	5.100	4.900	5.100	4.760	5.100	8,305,996	40,749,661	4.9061	5.100	4.900	5.100	4.760	5.100	8,305,996	4.9061	-0.97%
2008-09-29	0	5.150	5.150	5.160	5.040	5.380	2,589,000	13,336,090	5.1511	5.150	5.150	5.160	5.040	5.380	2,589,000	5.1511	-1.90%
2008-09-26	0	5.250	5.240	5.250	5.160	5.450	586,500	3,104,405	5.2931	5.250	5.240	5.250	5.160	5.450	586,500	5.2931	-1.87%
2008-09-25	0	5.350	5.350	5.360	5.220	5.450	2,322,000	12,467,420	5.3693	5.350	5.350	5.360	5.220	5.450	2,322,000	5.3693	0.38%
2008-09-24	0	5.330	5.290	5.330	5.220	5.390	5,648,732	30,040,819	5.3182	5.330	5.290	5.330	5.220	5.390	5,648,732	5.3182	-0.37%
2008-09-23	0	5.350	5.250	5.350	5.150	5.390	11,254,000	59,123,620	5.2536	5.350	5.250	5.350	5.150	5.390	11,254,000	5.2536	-2.73%
2008-09-22	0	5.500	5.500	5.530	5.270	5.850	12,689,519	72,974,496	5.7508	5.500	5.500	5.530	5.270	5.850	12,689,519	5.7508	-1.43%
2008-09-19	0	5.580	5.580	5.590	5.250	5.580	11,771,191	63,442,014	5.3896	5.580	5.580	5.590	5.250	5.580	11,771,191	5.3896	10.06%
2008-09-18	0	5.070	5.070	5.200	4.840	5.200	7,019,520	35,421,996	5.0462	5.070	5.070	5.200	4.840	5.200	7,019,520	5.0462	-4.88%
2008-09-17	0	5.330	5.320	5.330	5.230	5.820	5,870,483	31,852,803	5.4259	5.330	5.320	5.330	5.230	5.820	5,870,483	5.4259	-5.66%
2008-09-16	0	5.650	5.650	5.660	5.360	5.680	15,214,568	84,058,087	5.5248	5.650	5.650	5.660	5.360	5.680	15,214,568	5.5248	-2.59%
2008-09-12	0	5.800	5.750	5.800	5.650	5.900	3,996,000	23,155,980	5.7948	5.800	5.750	5.800	5.650	5.900	3,996,000	5.7948	-0.34%
2008-09-11	0	5.820	5.800	5.820	5.710	5.950	3,560,598	20,629,769	5.7939	5.820	5.800	5.820	5.710	5.950	3,560,598	5.7939	-2.02%
2008-09-10	0	5.940	5.920	5.940	5.910	6.050	4,945,354	29,502,896	5.9658	5.940	5.920	5.940	5.910	6.050	4,945,354	5.9658	-0.67%
2008-09-09	0	5.980	5.980	6.000	5.980	6.120	3,829,000	23,017,070	6.0112	5.980	5.980	6.000	5.980	6.120	3,829,000	6.0112	-2.13%
2008-09-08	0	6.110	6.110	6.130	6.020	6.140	8,897,765	54,241,856	6.0961	6.110	6.110	6.130	6.020	6.140	8,897,765	6.0961	3.74%
2008-09-05	0	5.890	5.890	5.910	5.880	6.230	7,041,000	41,662,470	5.9171	5.890	5.890	5.910	5.880	6.230	7,041,000	5.9171	-3.13%
2008-09-04	0	6.080	6.080	6.100	6.020	6.160	4,317,500	26,343,823	6.1016	6.080	6.080	6.100	6.020	6.160	4,317,500	6.1016	-0.33%
2008-09-03	0	6.100	6.030	6.100	6.000	6.130	4,296,325	26,120,846	6.0798	6.100	6.030	6.100	6.000	6.130	4,296,325	6.0798	0.83%
2008-09-02	0	6.050	6.050	6.070	5.980	6.140	6,090,000	36,841,220	6.0495	6.050	6.050	6.070	5.980	6.140	6,090,000	6.0495	-1.31%
2008-09-01	0	6.130	6.130	6.150	6.130	6.270	6,019,084	37,135,476	6.1696	6.130	6.130	6.150	6.130	6.270	6,019,084	6.1696	-2.70%
2008-08-29	0	6.300	6.290	6.300	6.300	6.430	23,047,369	146,435,389	6.3537	6.300	6.290	6.300	6.300	6.430	23,047,369	6.3537	-1.56%
2008-08-28	0	6.400	6.360	6.400	6.270	6.610	28,284,210	180,915,666	6.3963	6.400	6.360	6.400	6.270	6.610	28,284,210	6.3963	5.44%
2008-08-27	1	-	-	-	-	-	0	0	-	6.070	-	-	-	-	0	-	0.00%
2008-08-26	0	6.070	6.070	6.080	5.980	6.140	7,702,750	46,712,183	6.0644	6.070	6.070	6.080	5.980	6.140	7,702,750	6.0644	1.17%
2008-08-25	0	6.000	5.990	6.000	5.840	6.030	43,809,554	262,031,244	5.9811	6.000	5.990	6.000	5.840	6.030	43,809,554	5.9811	4.90%
2008-08-21	0	5.720	5.720	5.760	5.700	5.870	13,989,000	81,049,410	5.7938	5.720	5.720	5.760	5.700	5.870	13,989,000	5.7938	-2.05%
2008-08-20	0	5.840	5.820	5.840	5.750	5.930	20,722,800	121,426,870	5.8596	5.840	5.820	5.840	5.750	5.930	20,722,800	5.8596	0.69%
2008-08-19	0	5.800	5.790	5.800	5.780	5.880	8,650,500	50,655,575	5.8558	5.800	5.790	5.800	5.780	5.880	8,650,500	5.8558	-1.36%
2008-08-18	0	5.880	5.870	5.880	5.880	6.070	12,571,000	75,087,636	5.9731	5.880	5.870	5.880	5.880	6.070	12,571,000	5.9731	-3.29%
2008-08-15	0	6.080	6.080	6.100	6.070	6.150	8,451,000	51,471,720	6.0906	6.080	6.080	6.100	6.070	6.150	8,451,000	6.0906	0.00%
2008-08-14	0	6.080	6.080	6.090	6.010	6.190	15,152,540	92,093,920	6.0778	6.080	6.080	6.090	6.010	6.190	15,152,540	6.0778	-1.14%
2008-08-13	0	6.150	6.130	6.150	6.020	6.380	13,637,000	84,523,800	6.1981	6.150	6.130	6.150	6.020	6.380	13,637,000	6.1981	-3.15%
2008-08-12	0	6.350	6.330	6.350	6.280	6.480	4,343,500	27,852,750	6.4125	6.350	6.330	6.350	6.280	6.480	4,343,500	6.4125	-1.85%
2008-08-11	0	6.470	6.470	6.490	6.400	6.510	10,848,125	70,240,035	6.4749	6.470	6.470	6.490	6.400	6.510	10,848,125	6.4749	0.47%
2008-08-08	0	6.440	6.410	6.440	6.320	6.470	6,077,511	39,063,244	6.4275	6.440	6.410	6.440	6.320	6.470	6,077,511	6.4275	2.22%
2008-08-07	0	6.300	6.300	6.360	6.300	6.490	7,159,041	45,767,937	6.3930	6.300	6.300	6.360	6.300	6.490	7,159,041	6.3930	0.32%
2008-08-05	0	6.280	6.280	6.350	6.280	6.460	2,964,000	18,826,910	6.3519	6.280	6.280	6.350	6.280	6.460	2,964,000	6.3519	-2.33%
2008-08-04	0	6.430	6.420	6.430	6.380	6.490	1,373,000	8,826,700	6.4288	6.430	6.420	6.430	6.380	6.490	1,373,000	6.4288	-0.92%
2008-08-01	0	6.490	6.480	6.490	6.230	6.530	7,740,500	49,562,995	6.4031	6.490	6.480	6.490	6.230	6.530	7,740,500	6.4031	2.04%
2008-07-31	0	6.360	6.360	6.400	6.300	6.580	4,409,375	28,251,903	6.4072	6.360	6.360	6.400	6.300	6.580	4,409,375	6.4072	-0.93%
2008-07-30	0	6.420	6.410	6.420	6.260	6.510	7,694,598	49,180,245	6.3915	6.420	6.410	6.420	6.260	6.510	7,694,598	6.3915	2.07%
2008-07-29	0	6.290	6.280	6.290	6.180	6.300	5,081,000	31,830,490	6.2646	6.290	6.280	6.290	6.180	6.300	5,081,000	6.2646	-0.16%
2008-07-28	0	6.300	6.280	6.300	6.180	6.430	4,092,837	25,909,087	6.3303	6.300	6.280	6.300	6.180	6.430	4,092,837	6.3303	-1.25%
2008-07-25	0	6.380	6.380	6.420	6.300	6.430	3,427,500	21,867,420	6.3800	6.380	6.380	6.420	6.300	6.430	3,427,500	6.3800	-2.15%
2008-07-24	0	6.520	6.500	6.520	6.370	6.580	11,956,455	77,408,464	6.4742	6.520	6.500	6.520	6.370	6.580	11,956,455	6.4742	1.24%
2008-07-23	0	6.440	6.440	6.450	6.300	6.470	12,220,518	78,279,640	6.4056	6.440	6.440	6.450	6.300	6.470	12,220,518	6.4056	2.88%
2008-07-22	0	6.260	6.260	6.270	6.230	6.320	14,424,337	90,359,781	6.2644	6.260	6.260	6.270	6.230	6.320	14,424,337	6.2644	0.00%
2008-07-21	0	6.260	6.250	6.260	6.050	6.290	10,706,548	66,737,095	6.2333	6.260	6.250	6.260	6.050	6.290	10,706,548	6.2333	4.16%
2008-07-18	0	6.010	6.010	6.070	5.950	6.080	8,757,250	52,776,863	6.0266	6.010	6.010	6.070	5.950	6.080	8,757,250	6.0266	0.67%
2008-07-17	0	5.970	5.970	6.000	5.920	6.150	10,751,928	64,473,204	5.9964	5.970	5.970	6.000	5.920	6.150	10,751,928	5.9964	-1.16%
2008-07-16	0	6.040	5.950	6.040	5.900	6.040	8,007,000	47,712,830	5.9589	6.040	5.950	6.040	5.900	6.040	8,007,000	5.9589	1.68%
2008-07-15	0	5.940	5.930	5.940	5.930	6.110	5,598,500	33,593,100	6.0004	5.940	5.930	5.940	5.930	6.110	5,598,500	6.0004	-4.19%
2008-07-14	0	6.200	6.200	6.220	6.150	6.300	9,979,517	61,938,207	6.2065	6.200	6.200	6.220	6.150	6.300	9,979,517	6.2065	-0.96%
2008-07-11	0	6.260	6.240	6.260	6.080	6.300	13,724,676	84,941,258	6.1889	6.260	6.240	6.260	6.080	6.300	13,724,676	6.1889	1.79%
2008-07-10	0	6.150	6.130	6.160	5.980	6.200	14,317,184	87,633,627	6.1209	6.150	6.130	6.160	5.980	6.200	14,317,184	6.1209	0.33%
2008-07-09	0	6.130	6.070	6.130	5.900	6.130	16,170,475	98,035,899	6.0626	6.130	6.070	6.130	5.900	6.130	16,170,475	6.0626	4.25%
2008-07-08	0	5.880	5.860	5.880	5.700	5.990	6,855,000	40,048,580	5.8422	5.880	5.860	5.880	5.700	5.990	6,855,000	5.8422	-2.00%
2008-07-07	0	6.000	5.960	6.000	5.780	6.000	8,854,000	52,593,620	5.9401	6.000	5.960	6.000	5.780	6.000	8,854,000	5.9401	3.99%
2008-07-04	0	5.770	5.730	5.770	5.660	5.850	5,584,000	32,234,190	5.7726	5.770	5.730	5.770	5.660	5.850	5,584,000	5.7726	1.94%
2008-07-03	0	5.660	5.660	5.710	5.640	5.840	14,564,459	83,395,338	5.7259	5.660	5.660	5.710	5.640	5.840	14,564,459	5.7259	-4.23%
2008-07-02	0	5.910	5.910	5.990	5.870	6.000	16,906,024	100,306,565	5.9332	5.910	5.910	5.990	5.870	6.000	16,906,024	5.9332	-0.67%
2008-06-30	0	5.950	5.920	5.950	5.910	6.040	3,977,000	23,708,710	5.9615	5.950	5.920	5.950	5.910	6.040	3,977,000	5.9615	-0.50%
2008-06-27	0	5.980	5.960	5.980	5.870	6.020	9,747,810	58,256,206	5.9763	5.980	5.960	5.980	5.870	6.020	9,747,810	5.9763	-1.16%
2008-06-26	0	6.050	6.010	6.060	5.970	6.100	11,260,735	68,029,256	6.0413	6.050	6.010	6.060	5.970	6.100	11,260,735	6.0413	0.33%
2008-06-25	0	6.030	6.030	6.040	5.970	6.100	4,628,057	27,857,840	6.0193	6.030	6.030	6.040	5.970	6.100	4,628,057	6.0193	0.17%
2008-06-24	0	6.020	6.020	6.070	6.000	6.200	16,342,510	99,376,160	6.0808	6.020	6.020	6.070	6.000	6.200	16,342,510	6.0808	-2.27%
2008-06-23	0	6.160	6.150	6.160	6.080	6.190	12,083,100	74,458,617	6.1622	6.160	6.150	6.160	6.080	6.190	12,083,100	6.1622	0.33%
2008-06-20	0	6.140	6.140	6.190	6.140	6.210	11,481,697	71,109,656	6.1933	6.140	6.140	6.190	6.140	6.210	11,481,697	6.1933	-0.81%
2008-06-19	0	6.190	6.190	6.200	6.150	6.220	21,889,387	135,954,739	6.2110	6.190	6.190	6.200	6.150	6.220	21,889,387	6.2110	-0.80%
2008-06-18	0	6.240	6.240	6.260	6.230	6.280	15,376,264	96,384,072	6.2684	6.240	6.240	6.260	6.230	6.280	15,376,264	6.2684	-0.95%
2008-06-17	0	6.300	6.270	6.300	6.210	6.300	14,263,500	89,502,530	6.2749	6.300	6.270	6.300	6.210	6.300	14,263,500	6.2749	0.48%
2008-06-16	0	6.270	6.250	6.270	6.210	6.340	26,256,921	164,763,960	6.2751	6.270	6.250	6.270	6.210	6.340	26,256,921	6.2751	0.80%
2008-06-13	0	6.220	6.220	6.230	6.140	6.290	35,575,018	221,818,929	6.2352	6.220	6.220	6.230	6.140	6.290	35,575,018	6.2352	0.32%
2008-06-12	0	6.200	6.190	6.200	6.100	6.330	36,217,132	224,971,702	6.2117	6.200	6.190	6.200	6.100	6.330	36,217,132	6.2117	0.49%
2008-06-11	0	6.170	6.170	6.180	6.130	6.400	91,718,343	570,464,939	6.2197	6.170	6.170	6.180	6.130	6.400	91,718,343	6.2197	8.25%
2008-06-10	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2008-06-06	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2008-06-03	1	5.700	-	-	-	-	121,000	689,700	5.7000	5.700	-	-	-	-	121,000	5.7000	0.00%
2008-06-02	0	5.700	5.690	5.700	5.510	5.780	9,684,876	56,029,980	5.7853	5.700	5.690	5.700	5.510	5.780	9,684,876	5.7853	-2.56%
2008-05-30	0	5.850	5.830	5.850	5.630	5.870	54,948,520	319,085,951	5.8070	5.850	5.830	5.850	5.630	5.870	54,948,520	5.8070	4.46%
2008-05-29	0	5.600	5.600	5.640	5.460	5.690	15,176,931	84,713,087	5.5817	5.600	5.600	5.640	5.460	5.690	15,176,931	5.5817	-0.71%
2008-05-28	0	5.640	5.610	5.640	5.520	5.670	20,704,800	116,150,914	5.6099	5.640	5.610	5.640	5.520	5.670	20,704,800	5.6099	2.73%
2008-05-27	0	5.490	5.450	5.490	5.320	5.520	20,006,546	109,064,417	5.4514	5.490	5.450	5.490	5.320	5.520	20,006,546	5.4514	3.20%
2008-05-26	0	5.320	5.320	5.330	5.230	5.380	9,628,401	51,016,791	5.2986	5.320	5.320	5.330	5.230	5.380	9,628,401	5.2986	-0.37%
2008-05-23	0	5.340	5.340	5.350	5.080	5.350	19,156,298	99,843,348	5.2120	5.340	5.340	5.350	5.080	5.350	19,156,298	5.2120	5.53%
2008-05-22	0	5.060	5.070	5.080	4.940	5.130	9,122,162	45,658,195	5.0052	5.060	5.070	5.080	4.940	5.130	9,122,162	5.0052	-0.20%
2008-05-21	0	5.070	5.050	5.060	5.000	5.140	7,343,000	36,990,360	5.0375	5.070	5.050	5.060	5.000	5.140	7,343,000	5.0375	-0.20%
2008-05-20	0	5.080	5.070	5.090	5.070	5.260	5,646,000	28,980,980	5.1330	5.080	5.070	5.090	5.070	5.260	5,646,000	5.1330	-1.93%
2008-05-19	0	5.180	5.150	5.180	5.070	5.190	2,571,250	13,225,998	5.1438	5.180	5.150	5.180	5.070	5.190	2,571,250	5.1438	2.17%
2008-05-16	0	5.070	5.050	5.120	5.050	5.180	5,857,558	29,967,788	5.1161	5.070	5.050	5.120	5.050	5.180	5,857,558	5.1161	-0.98%
2008-05-15	0	5.120	5.100	5.110	5.070	5.160	5,786,333	29,491,472	5.0967	5.120	5.100	5.110	5.070	5.160	5,786,333	5.0967	0.20%
2008-05-14	0	5.110	5.070	5.130	5.040	5.190	6,473,000	32,975,130	5.0943	5.110	5.070	5.130	5.040	5.190	6,473,000	5.0943	-1.16%
2008-05-13	0	5.170	5.110	5.140	5.000	5.190	5,510,246	28,134,840	5.1059	5.170	5.110	5.140	5.000	5.190	5,510,246	5.1059	2.38%
2008-05-09	0	5.050	5.040	5.050	5.030	5.280	6,067,333	30,712,755	5.0620	5.050	5.040	5.050	5.030	5.280	6,067,333	5.0620	-2.13%
2008-05-08	0	5.160	5.110	5.160	5.070	5.200	10,278,907	52,505,328	5.1081	5.160	5.110	5.160	5.070	5.200	10,278,907	5.1081	-1.15%
2008-05-07	0	5.220	5.220	5.230	5.140	5.340	7,659,304	39,878,405	5.2065	5.220	5.220	5.230	5.140	5.340	7,659,304	5.2065	-0.76%
2008-05-06	0	5.260	5.250	5.260	5.220	5.360	4,733,000	25,071,880	5.2972	5.260	5.250	5.260	5.220	5.360	4,733,000	5.2972	-1.68%
2008-05-05	0	5.350	5.310	5.350	5.280	5.410	2,691,847	14,343,363	5.3284	5.350	5.310	5.350	5.280	5.410	2,691,847	5.3284	-0.74%
2008-05-02	0	5.390	5.380	5.390	5.250	5.420	18,564,490	98,927,618	5.3289	5.390	5.380	5.390	5.250	5.420	18,564,490	5.3289	3.85%
2008-04-30	0	5.190	5.190	5.200	4.990	5.290	8,753,293	45,386,942	5.1851	5.190	5.190	5.200	4.990	5.290	8,753,293	5.1851	2.57%
2008-04-29	0	5.060	5.040	5.060	4.990	5.280	7,126,750	36,240,520	5.0851	5.060	5.040	5.060	4.990	5.280	7,126,750	5.0851	-0.39%
2008-04-28	0	5.080	5.080	5.090	5.060	5.120	4,856,083	24,674,905	5.0812	5.080	5.080	5.090	5.060	5.120	4,856,083	5.0812	-0.39%
2008-04-25	0	5.100	5.100	5.110	5.080	5.240	4,905,323	25,084,936	5.1138	5.100	5.100	5.110	5.080	5.240	4,905,323	5.1138	-0.58%
2008-04-24	0	5.130	5.100	5.130	5.080	5.280	8,806,500	45,227,545	5.1357	5.130	5.100	5.130	5.080	5.280	8,806,500	5.1357	2.19%
2008-04-23	0	5.020	5.000	5.020	4.860	5.020	10,748,339	53,225,557	4.9520	5.020	5.000	5.020	4.860	5.020	10,748,339	4.9520	3.51%
2008-04-22	0	4.850	4.840	4.850	4.710	4.850	10,018,884	48,199,795	4.8109	4.850	4.840	4.850	4.710	4.850	10,018,884	4.8109	2.11%
2008-04-21	0	4.750	4.740	4.750	4.730	4.800	5,227,000	24,833,400	4.7510	4.750	4.740	4.750	4.730	4.800	5,227,000	4.7510	2.15%
2008-04-18	0	4.650	4.620	4.660	4.610	4.700	2,645,000	12,327,240	4.6606	4.650	4.620	4.660	4.610	4.700	2,645,000	4.6606	-0.43%
2008-04-17	0	4.670	4.640	4.670	4.590	4.710	5,908,000	27,505,120	4.6556	4.670	4.640	4.670	4.590	4.710	5,908,000	4.6556	3.78%
2008-04-16	0	4.500	4.490	4.500	4.490	4.640	5,878,000	26,672,260	4.5376	4.500	4.490	4.500	4.490	4.640	5,878,000	4.5376	-2.17%
2008-04-15	0	4.600	4.570	4.600	4.490	4.620	3,398,500	15,484,855	4.5564	4.600	4.570	4.600	4.490	4.620	3,398,500	4.5564	0.00%
2008-04-14	0	4.600	4.600	4.610	4.550	4.620	3,923,730	17,995,286	4.5863	4.600	4.600	4.610	4.550	4.620	3,923,730	4.5863	-1.92%
2008-04-11	0	4.690	4.670	4.690	4.550	4.720	12,597,000	58,778,880	4.6661	4.690	4.670	4.690	4.550	4.720	12,597,000	4.6661	4.22%
2008-04-10	0	4.500	4.500	4.510	4.410	4.510	5,213,000	23,282,750	4.4663	4.500	4.500	4.510	4.410	4.510	5,213,000	4.4663	-0.22%
2008-04-09	0	4.510	4.500	4.520	4.450	4.620	17,162,912	77,777,643	4.5317	4.510	4.500	4.520	4.450	4.620	17,162,912	4.5317	1.12%
2008-04-08	0	4.460	4.440	4.520	4.450	4.590	12,711,183	57,258,127	4.5045	4.460	4.440	4.520	4.450	4.590	12,711,183	4.5045	-1.33%
2008-04-07	0	4.520	4.510	4.520	4.440	4.800	8,687,102	39,442,259	4.5403	4.520	4.510	4.520	4.440	4.800	8,687,102	4.5403	-1.53%
2008-04-03	0	4.590	4.570	4.590	4.330	4.620	19,877,106	89,325,657	4.4939	4.590	4.570	4.590	4.330	4.620	19,877,106	4.4939	4.32%
2008-04-02	0	4.400	4.390	4.400	4.260	4.470	23,143,476	101,442,693	4.3832	4.400	4.390	4.400	4.260	4.470	23,143,476	4.3832	6.54%
2008-04-01	0	4.130	4.110	4.130	3.980	4.150	14,518,793	58,872,131	4.0549	4.130	4.110	4.130	3.980	4.150	14,518,793	4.0549	3.77%
2008-03-31	0	3.980	3.960	3.980	3.940	4.050	21,057,583	84,076,489	3.9927	3.980	3.960	3.980	3.940	4.050	21,057,583	3.9927	-0.50%
2008-03-28	0	4.000	3.990	4.000	3.600	4.010	28,374,315	109,606,691	3.8629	4.000	3.990	4.000	3.600	4.010	28,374,315	3.8629	10.50%
2008-03-27	0	3.620	3.660	3.670	3.460	3.660	18,070,000	64,221,050	3.5540	3.620	3.660	3.670	3.460	3.660	18,070,000	3.5540	4.32%
2008-03-26	0	3.470	3.450	3.470	3.380	3.560	6,137,795	21,381,395	3.4836	3.470	3.450	3.470	3.380	3.560	6,137,795	3.4836	1.17%
2008-03-25	0	3.430	3.390	3.470	3.290	3.470	8,466,074	28,420,983	3.3570	3.430	3.390	3.470	3.290	3.470	8,466,074	3.3570	2.69%
2008-03-20	0	3.340	3.340	3.350	3.230	3.490	7,143,071	23,460,179	3.2843	3.340	3.340	3.350	3.230	3.490	7,143,071	3.2843	0.00%
2008-03-19	0	3.340	3.340	3.360	3.310	3.550	7,984,104	27,328,138	3.4228	3.340	3.340	3.360	3.310	3.550	7,984,104	3.4228	2.14%
2008-03-18	0	3.270	3.260	3.400	3.190	3.520	8,168,856	26,712,609	3.2701	3.270	3.260	3.400	3.190	3.520	8,168,856	3.2701	-3.82%
2008-03-17	0	3.400	3.400	3.420	3.390	3.740	8,347,468	29,237,624	3.5026	3.400	3.400	3.420	3.390	3.740	8,347,468	3.5026	-9.33%
2008-03-14	0	3.750	3.730	3.760	3.710	3.800	3,584,210	13,477,958	3.7604	3.750	3.730	3.760	3.710	3.800	3,584,210	3.7604	-1.32%
2008-03-13	0	3.800	3.690	3.800	3.690	3.860	7,466,000	27,843,730	3.7294	3.800	3.690	3.800	3.690	3.860	7,466,000	3.7294	-1.81%
2008-03-12	0	3.870	3.860	3.870	3.810	3.970	4,201,306	16,276,601	3.8742	3.870	3.860	3.870	3.810	3.970	4,201,306	3.8742	2.93%
2008-03-11	0	3.760	3.760	3.810	3.730	3.900	7,906,000	29,748,750	3.7628	3.760	3.760	3.810	3.730	3.900	7,906,000	3.7628	-1.57%
2008-03-10	0	3.820	3.820	3.840	3.760	3.870	3,757,000	14,283,240	3.8018	3.820	3.820	3.840	3.760	3.870	3,757,000	3.8018	0.53%
2008-03-07	0	3.800	3.780	3.820	3.770	3.890	4,356,000	16,568,560	3.8036	3.800	3.780	3.820	3.770	3.890	4,356,000	3.8036	-1.55%
2008-03-06	0	3.860	3.860	3.880	3.850	3.900	716,000	2,774,920	3.8756	3.860	3.860	3.880	3.850	3.900	716,000	3.8756	0.00%
2008-03-05	0	3.860	3.850	3.860	3.830	3.910	3,353,263	12,982,095	3.8715	3.860	3.850	3.860	3.830	3.910	3,353,263	3.8715	-1.03%
2008-03-04	0	3.900	3.900	3.940	3.890	3.950	4,485,000	17,564,770	3.9163	3.900	3.900	3.940	3.890	3.950	4,485,000	3.9163	-0.76%
2008-03-03	0	3.930	3.910	3.930	3.900	3.950	2,581,400	10,115,568	3.9186	3.930	3.910	3.930	3.900	3.950	2,581,400	3.9186	-1.01%
2008-02-29	0	3.970	3.960	3.980	3.910	3.980	5,436,000	21,398,620	3.9365	3.970	3.960	3.980	3.910	3.980	5,436,000	3.9365	-0.75%
2008-02-28	0	4.000	3.980	4.000	3.950	4.000	2,665,000	10,623,850	3.9864	4.000	3.980	4.000	3.950	4.000	2,665,000	3.9864	0.25%
2008-02-27	0	3.990	3.980	3.990	3.970	4.010	4,896,111	19,531,503	3.9892	3.990	3.980	3.990	3.970	4.010	4,896,111	3.9892	1.01%
2008-02-26	0	3.950	3.950	3.960	3.940	4.000	1,722,000	6,829,550	3.9661	3.950	3.950	3.960	3.940	4.000	1,722,000	3.9661	0.00%
2008-02-25	0	3.950	3.940	3.950	3.950	4.000	1,192,479	4,724,161	3.9616	3.950	3.940	3.950	3.950	4.000	1,192,479	3.9616	-1.00%
2008-02-22	0	3.990	3.980	3.990	3.980	4.000	5,010,540	20,001,737	3.9919	3.990	3.980	3.990	3.980	4.000	5,010,540	3.9919	-1.24%
2008-02-21	0	4.040	4.040	4.050	4.030	4.090	2,317,333	9,383,755	4.0494	4.040	4.040	4.050	4.030	4.090	2,317,333	4.0494	0.00%
2008-02-20	0	4.040	4.040	4.060	4.020	4.130	2,853,000	11,598,060	4.0652	4.040	4.040	4.060	4.020	4.130	2,853,000	4.0652	-1.46%
2008-02-19	0	4.100	4.100	4.110	3.990	4.140	4,426,322	18,027,607	4.0728	4.100	4.100	4.110	3.990	4.140	4,426,322	4.0728	1.99%
2008-02-18	0	4.020	4.010	4.020	3.940	4.030	4,279,628	17,090,662	3.9935	4.020	4.010	4.020	3.940	4.030	4,279,628	3.9935	2.29%
2008-02-15	0	3.930	3.920	3.930	3.920	4.150	15,757,000	62,638,640	3.9753	3.930	3.920	3.930	3.920	4.150	15,757,000	3.9753	-3.91%
2008-02-14	0	4.090	4.090	4.100	4.050	4.150	2,736,000	11,218,615	4.1004	4.090	4.090	4.100	4.050	4.150	2,736,000	4.1004	2.25%
2008-02-13	0	4.000	3.990	4.010	3.950	4.080	5,402,000	21,700,660	4.0172	4.000	3.990	4.010	3.950	4.080	5,402,000	4.0172	-1.72%
2008-02-12	0	4.070	4.060	4.070	4.010	4.090	1,461,000	5,927,610	4.0572	4.070	4.060	4.070	4.010	4.090	1,461,000	4.0572	0.74%
2008-02-11	0	4.040	4.040	4.050	4.000	4.160	1,945,387	7,872,481	4.0467	4.040	4.040	4.050	4.000	4.160	1,945,387	4.0467	-1.94%
2008-02-06	0	4.120	4.120	4.130	4.050	4.200	1,816,000	7,484,870	4.1216	4.120	4.120	4.130	4.050	4.200	1,816,000	4.1216	-4.63%
2008-02-05	0	4.320	4.310	4.320	4.210	4.370	1,842,614	7,943,496	4.3110	4.320	4.310	4.320	4.210	4.370	1,842,614	4.3110	-0.23%
2008-02-04	0	4.330	4.330	4.340	4.270	4.400	6,267,666	27,025,437	4.3119	4.330	4.330	4.340	4.270	4.400	6,267,666	4.3119	0.70%
2008-02-01	0	4.300	4.290	4.300	4.190	4.400	3,058,613	12,989,509	4.2469	4.300	4.290	4.300	4.190	4.400	3,058,613	4.2469	0.94%
2008-01-31	0	4.260	4.250	4.260	4.220	4.440	5,811,000	24,753,750	4.2598	4.260	4.250	4.260	4.220	4.440	5,811,000	4.2598	-1.39%
2008-01-30	0	4.320	4.340	4.350	4.190	4.500	3,715,871	15,830,209	4.2602	4.320	4.340	4.350	4.190	4.500	3,715,871	4.2602	-2.26%
2008-01-29	0	4.420	4.330	4.420	4.320	4.430	1,834,347	7,996,725	4.3594	4.420	4.330	4.420	4.320	4.430	1,834,347	4.3594	1.61%
2008-01-28	0	4.350	4.350	4.360	4.310	4.480	9,458,000	41,331,830	4.3700	4.350	4.350	4.360	4.310	4.480	9,458,000	4.3700	-2.25%
2008-01-25	0	4.450	4.480	4.490	4.160	4.490	10,801,230	47,386,552	4.3871	4.450	4.480	4.490	4.160	4.490	10,801,230	4.3871	6.97%
2008-01-24	0	4.160	4.080	4.160	3.880	4.300	21,014,213	86,367,741	4.1100	4.160	4.080	4.160	3.880	4.300	21,014,213	4.1100	8.90%
2008-01-23	0	3.820	3.800	3.840	3.630	3.890	15,433,889	58,077,380	3.7630	3.820	3.800	3.840	3.630	3.890	15,433,889	3.7630	7.91%
2008-01-22	0	3.540	3.530	3.540	3.410	4.000	14,429,721	53,478,101	3.7061	3.540	3.530	3.540	3.410	4.000	14,429,721	3.7061	-14.49%
2008-01-21	0	4.140	4.130	4.150	4.090	4.220	2,769,000	11,511,350	4.1572	4.140	4.130	4.150	4.090	4.220	2,769,000	4.1572	-1.90%
2008-01-18	0	4.220	4.220	4.260	4.060	4.300	12,686,600	53,382,718	4.2078	4.220	4.220	4.260	4.060	4.300	12,686,600	4.2078	-0.94%
2008-01-17	0	4.260	4.250	4.260	4.190	4.360	9,459,000	40,610,230	4.2933	4.260	4.250	4.260	4.190	4.360	9,459,000	4.2933	1.43%
2008-01-16	0	4.200	4.180	4.190	4.180	4.600	15,067,643	65,147,474	4.3237	4.200	4.180	4.190	4.180	4.600	15,067,643	4.3237	-8.70%
2008-01-15	0	4.600	4.600	4.630	4.590	4.780	10,555,972	49,335,038	4.6737	4.600	4.600	4.630	4.590	4.780	10,555,972	4.6737	-0.22%
2008-01-14	0	4.610	4.610	4.650	4.600	4.730	11,887,500	55,441,784	4.6639	4.610	4.610	4.650	4.600	4.730	11,887,500	4.6639	-2.54%
2008-01-11	0	4.730	4.700	4.730	4.630	4.750	9,667,508	45,423,446	4.6986	4.730	4.700	4.730	4.630	4.750	9,667,508	4.6986	3.05%
2008-01-10	0	4.590	4.590	4.600	4.550	4.700	9,676,463	44,498,655	4.5986	4.590	4.590	4.600	4.550	4.700	9,676,463	4.5986	-0.86%
2008-01-09	0	4.630	4.630	4.680	4.550	4.740	14,889,500	68,737,500	4.6165	4.630	4.630	4.680	4.550	4.740	14,889,500	4.6165	-1.28%
2008-01-08	0	4.690	4.680	4.690	4.670	4.790	3,729,575	17,548,752	4.7053	4.690	4.680	4.690	4.670	4.790	3,729,575	4.7053	-0.21%
2008-01-07	0	4.700	4.660	4.700	4.650	4.730	6,104,500	28,541,145	4.6754	4.700	4.660	4.700	4.650	4.730	6,104,500	4.6754	-1.47%
2008-01-04	0	4.770	4.740	4.780	4.700	4.800	3,081,833	14,596,140	4.7362	4.770	4.740	4.780	4.700	4.800	3,081,833	4.7362	0.00%
2008-01-03	0	4.770	4.740	4.770	4.730	4.850	3,382,000	16,150,550	4.7754	4.770	4.740	4.770	4.730	4.850	3,382,000	4.7754	-2.45%
2008-01-02	0	4.890	4.860	4.890	4.830	4.940	4,257,500	20,821,425	4.8905	4.890	4.860	4.890	4.830	4.940	4,257,500	4.8905	0.41%
2007-12-31	0	4.870	4.860	4.870	4.750	4.890	4,054,000	19,599,770	4.8347	4.870	4.860	4.870	4.750	4.890	4,054,000	4.8347	1.88%
2007-12-28	0	4.780	4.780	4.790	4.650	4.790	4,227,200	19,909,290	4.7098	4.780	4.780	4.790	4.650	4.790	4,227,200	4.7098	0.84%
2007-12-27	0	4.740	4.730	4.740	4.600	4.760	4,410,658	20,721,225	4.6980	4.740	4.730	4.740	4.600	4.760	4,410,658	4.6980	0.85%
2007-12-24	0	4.700	4.700	4.720	4.690	4.800	3,931,500	18,593,010	4.7292	4.700	4.700	4.720	4.690	4.800	3,931,500	4.7292	0.00%
2007-12-21	0	4.700	4.700	4.710	4.540	4.730	22,928,000	106,142,190	4.6294	4.700	4.700	4.710	4.540	4.730	22,928,000	4.6294	-0.63%
2007-12-20	0	4.730	4.730	4.740	4.670	4.770	8,154,500	38,423,850	4.7120	4.730	4.730	4.740	4.670	4.770	8,154,500	4.7120	0.64%
2007-12-19	0	4.700	4.700	4.710	4.610	4.730	21,385,479	100,379,587	4.6938	4.700	4.700	4.710	4.610	4.730	21,385,479	4.6938	0.00%
2007-12-18	0	4.700	4.690	4.710	4.460	4.830	17,650,048	82,515,111	4.6751	4.700	4.690	4.710	4.460	4.830	17,650,048	4.6751	0.43%
2007-12-17	0	4.680	4.670	4.690	4.630	4.830	14,304,166	67,166,259	4.6956	4.680	4.670	4.690	4.630	4.830	14,304,166	4.6956	-3.11%
2007-12-14	0	4.830	4.830	4.840	4.750	5.030	21,996,081	106,739,358	4.8527	4.830	4.830	4.840	4.750	5.030	21,996,081	4.8527	-6.58%
2007-12-13	0	5.170	5.140	5.170	5.110	5.210	5,567,115	28,719,673	5.1588	5.170	5.140	5.170	5.110	5.210	5,567,115	5.1588	-0.96%
2007-12-12	0	5.220	5.210	5.220	5.140	5.300	15,073,062	78,452,553	5.2048	5.220	5.210	5.220	5.140	5.300	15,073,062	5.2048	-3.15%
2007-12-11	0	5.390	5.390	5.420	5.380	5.470	6,251,844	33,842,032	5.4131	5.390	5.390	5.420	5.380	5.470	6,251,844	5.4131	0.75%
2007-12-10	0	5.350	5.380	5.390	5.300	5.530	12,470,642	67,364,294	5.4018	5.350	5.380	5.390	5.300	5.530	12,470,642	5.4018	-2.37%
2007-12-07	0	5.480	5.470	5.480	5.440	5.750	28,796,719	161,288,432	5.6009	5.480	5.470	5.480	5.440	5.750	28,796,719	5.6009	1.67%
2007-12-06	0	5.390	5.370	5.380	5.180	5.460	36,580,286	195,421,159	5.3423	5.390	5.370	5.380	5.180	5.460	36,580,286	5.3423	6.10%
2007-12-05	0	5.080	5.060	5.100	5.030	5.120	9,971,406	50,566,782	5.0712	5.080	5.060	5.100	5.030	5.120	9,971,406	5.0712	0.00%
2007-12-04	0	5.080	5.060	5.080	5.040	5.120	8,716,500	44,040,700	5.0526	5.080	5.060	5.080	5.040	5.120	8,716,500	5.0526	-0.78%
2007-12-03	0	5.120	5.090	5.120	5.000	5.140	12,358,709	62,921,308	5.0913	5.120	5.090	5.120	5.000	5.140	12,358,709	5.0913	1.99%
2007-11-30	0	5.020	5.020	5.030	4.910	5.090	44,837,700	224,404,713	5.0048	5.020	5.020	5.030	4.910	5.090	44,837,700	5.0048	-0.59%
2007-11-29	0	5.050	5.040	5.070	4.910	5.210	19,352,278	98,085,668	5.0684	5.050	5.040	5.070	4.910	5.210	19,352,278	5.0684	0.60%
2007-11-28	0	5.020	4.910	5.040	4.880	5.070	12,105,408	60,445,941	4.9933	5.020	4.910	5.040	4.880	5.070	12,105,408	4.9933	2.24%
2007-11-27	0	4.910	4.890	4.930	4.810	4.960	6,592,000	32,307,220	4.9010	4.910	4.890	4.930	4.810	4.960	6,592,000	4.9010	-1.21%
2007-11-26	0	4.970	4.960	5.020	4.830	5.110	21,048,292	104,434,067	4.9616	4.970	4.960	5.020	4.830	5.110	21,048,292	4.9616	3.33%
2007-11-23	0	4.810	4.780	4.810	4.700	4.950	16,273,000	78,985,050	4.8537	4.810	4.780	4.810	4.700	4.950	16,273,000	4.8537	-0.41%
2007-11-22	0	4.830	4.820	4.830	4.790	5.050	30,491,615	150,506,007	4.9360	4.830	4.820	4.830	4.790	5.050	30,491,615	4.9360	-6.94%
2007-11-21	0	5.190	5.170	5.190	5.170	5.350	15,957,758	83,606,933	5.2393	5.190	5.170	5.190	5.170	5.350	15,957,758	5.2393	-3.35%
2007-11-20	0	5.370	5.360	5.370	5.160	5.440	24,831,300	131,323,545	5.2886	5.370	5.360	5.370	5.160	5.440	24,831,300	5.2886	-0.74%
2007-11-19	0	5.410	5.390	5.410	5.400	5.670	17,665,234	97,156,365	5.4999	5.410	5.390	5.410	5.400	5.670	17,665,234	5.4999	-4.59%
2007-11-16	0	5.670	5.660	5.670	5.640	5.780	8,246,500	46,726,955	5.6663	5.670	5.660	5.670	5.640	5.780	8,246,500	5.6663	-1.73%
2007-11-15	0	5.770	5.760	5.780	5.750	5.920	5,739,200	33,248,598	5.7932	5.770	5.760	5.780	5.750	5.920	5,739,200	5.7932	-1.20%
2007-11-14	0	5.840	5.830	5.840	5.830	5.920	10,002,334	58,663,146	5.8649	5.840	5.830	5.840	5.830	5.920	10,002,334	5.8649	3.00%
2007-11-13	0	5.670	5.660	5.700	5.600	5.770	8,133,600	46,243,884	5.6855	5.670	5.660	5.700	5.600	5.770	8,133,600	5.6855	0.53%
2007-11-12	0	5.640	5.630	5.640	5.620	5.830	22,352,774	127,212,713	5.6911	5.640	5.630	5.640	5.620	5.830	22,352,774	5.6911	-6.00%
2007-11-09	0	6.000	6.000	6.010	5.960	6.100	20,356,000	122,039,520	5.9953	6.000	6.000	6.010	5.960	6.100	20,356,000	5.9953	-1.64%
2007-11-08	0	6.100	6.100	6.120	5.950	6.180	17,440,505	105,264,510	6.0356	6.100	6.100	6.120	5.950	6.180	17,440,505	6.0356	-2.09%
2007-11-07	0	6.230	6.210	6.230	6.180	6.450	15,655,834	97,883,899	6.2522	6.230	6.210	6.230	6.180	6.450	15,655,834	6.2522	-1.58%
2007-11-06	0	6.330	6.320	6.330	6.120	6.330	7,047,250	43,951,630	6.2367	6.330	6.320	6.330	6.120	6.330	7,047,250	6.2367	1.93%
2007-11-05	0	6.210	6.200	6.240	6.110	6.440	13,550,191	85,788,384	6.3312	6.210	6.200	6.240	6.110	6.440	13,550,191	6.3312	-3.27%
2007-11-02	0	6.420	6.440	6.450	6.310	6.500	19,528,900	124,269,755	6.3634	6.420	6.440	6.450	6.310	6.500	19,528,900	6.3634	-3.46%
2007-11-01	0	6.650	6.640	6.650	6.610	6.750	15,565,168	103,944,959	6.6780	6.650	6.640	6.650	6.610	6.750	15,565,168	6.6780	0.61%
2007-10-31	0	6.610	6.650	6.660	6.520	6.710	8,896,634	58,619,645	6.5890	6.610	6.650	6.660	6.520	6.710	8,896,634	6.5890	-1.49%
2007-10-30	0	6.710	6.700	6.710	6.660	6.770	27,344,149	183,526,654	6.7117	6.710	6.700	6.710	6.660	6.770	27,344,149	6.7117	0.45%
2007-10-29	0	6.680	6.720	6.730	6.630	6.820	33,840,425	226,707,484	6.6993	6.680	6.720	6.730	6.630	6.820	33,840,425	6.6993	5.03%
2007-10-26	0	6.360	6.350	6.360	6.180	6.410	12,566,916	79,112,772	6.2953	6.360	6.350	6.360	6.180	6.410	12,566,916	6.2953	1.92%
2007-10-25	0	6.240	6.240	6.250	6.150	6.290	16,431,668	101,915,545	6.2024	6.240	6.240	6.250	6.150	6.290	16,431,668	6.2024	-0.79%
2007-10-24	0	6.290	6.200	6.290	6.180	6.490	13,100,705	82,656,702	6.3093	6.290	6.200	6.290	6.180	6.490	13,100,705	6.3093	-1.56%
2007-10-23	0	6.390	6.370	6.380	6.350	6.510	12,513,500	80,327,545	6.4193	6.390	6.370	6.380	6.350	6.510	12,513,500	6.4193	0.31%
2007-10-22	0	6.370	6.350	6.380	6.300	6.550	19,120,000	121,918,360	6.3765	6.370	6.350	6.380	6.300	6.550	19,120,000	6.3765	-5.35%
2007-10-18	0	6.730	6.690	6.740	6.580	6.820	22,317,186	148,596,915	6.6584	6.730	6.690	6.740	6.580	6.820	22,317,186	6.6584	0.30%
2007-10-17	0	6.710	6.720	6.730	6.550	6.770	11,717,614	77,854,388	6.6442	6.710	6.720	6.730	6.550	6.770	11,717,614	6.6442	0.90%
2007-10-16	0	6.650	6.650	6.660	6.600	6.700	17,045,000	113,436,778	6.6551	6.650	6.650	6.660	6.600	6.700	17,045,000	6.6551	-1.34%
2007-10-15	0	6.740	6.740	6.750	6.650	6.930	11,537,919	77,691,465	6.7336	6.740	6.740	6.750	6.650	6.930	11,537,919	6.7336	-1.61%
2007-10-12	0	6.850	6.850	6.900	6.620	6.930	37,224,676	253,198,528	6.8019	6.850	6.850	6.900	6.620	6.930	37,224,676	6.8019	-1.15%
2007-10-11	0	6.930	6.920	6.930	6.490	6.970	62,811,850	422,699,052	6.7296	6.930	6.920	6.930	6.490	6.970	62,811,850	6.7296	7.78%
2007-10-10	0	6.430	6.410	6.420	6.290	6.490	30,244,253	193,142,352	6.3861	6.430	6.410	6.420	6.290	6.490	30,244,253	6.3861	2.88%
2007-10-09	0	6.250	6.250	6.260	6.220	6.400	15,291,499	95,909,342	6.2721	6.250	6.250	6.260	6.220	6.400	15,291,499	6.2721	-1.57%
2007-10-08	0	6.350	6.350	6.360	6.340	6.550	18,297,221	117,968,859	6.4474	6.350	6.350	6.360	6.340	6.550	18,297,221	6.4474	-0.16%
2007-10-05	0	6.360	6.360	6.370	6.260	6.380	14,212,689	89,726,565	6.3131	6.360	6.360	6.370	6.260	6.380	14,212,689	6.3131	1.60%
2007-10-04	0	6.260	6.230	6.260	6.090	6.260	12,596,167	77,876,052	6.1825	6.260	6.230	6.260	6.090	6.260	12,596,167	6.1825	2.62%
2007-10-03	0	6.100	6.090	6.100	6.090	6.520	44,639,412	284,207,565	6.3667	6.100	6.090	6.100	6.090	6.520	44,639,412	6.3667	-3.94%
2007-10-02	0	6.350	6.340	6.350	6.280	6.490	36,498,517	233,506,017	6.3977	6.350	6.340	6.350	6.280	6.490	36,498,517	6.3977	2.09%
2007-09-28	0	6.220	6.240	6.250	5.980	6.260	20,508,554	125,903,484	6.1391	6.220	6.240	6.250	5.980	6.260	20,508,554	6.1391	2.30%
2007-09-27	0	6.080	6.060	6.080	6.040	6.140	11,008,500	66,927,870	6.0797	6.080	6.060	6.080	6.040	6.140	11,008,500	6.0797	-0.49%
2007-09-25	0	6.110	6.100	6.110	6.070	6.160	17,761,363	108,425,489	6.1046	6.110	6.100	6.110	6.070	6.160	17,761,363	6.1046	-1.13%
2007-09-24	0	6.180	6.180	6.190	6.070	6.200	8,997,401	55,383,874	6.1555	6.180	6.180	6.190	6.070	6.200	8,997,401	6.1555	0.49%
2007-09-21	0	6.150	6.150	6.160	6.120	6.210	8,808,166	54,286,584	6.1632	6.150	6.150	6.160	6.120	6.210	8,808,166	6.1632	-1.44%
2007-09-20	0	6.240	6.230	6.250	6.100	6.250	28,038,000	173,202,915	6.1774	6.240	6.230	6.250	6.100	6.250	28,038,000	6.1774	2.63%
2007-09-19	0	6.080	6.060	6.080	5.950	6.170	37,158,132	225,379,050	6.0654	6.080	6.060	6.080	5.950	6.170	37,158,132	6.0654	3.05%
2007-09-18	0	5.900	5.860	5.900	5.840	5.950	16,174,206	95,084,937	5.8788	5.900	5.860	5.900	5.840	5.950	16,174,206	5.8788	0.34%
2007-09-17	0	5.880	5.870	5.880	5.850	5.910	6,497,250	38,162,900	5.8737	5.880	5.870	5.880	5.850	5.910	6,497,250	5.8737	-0.34%
2007-09-14	0	5.900	5.900	5.910	5.830	5.970	15,715,500	92,775,620	5.9034	5.900	5.900	5.910	5.830	5.970	15,715,500	5.9034	-0.34%
2007-09-13	0	5.920	5.910	5.920	5.810	5.940	16,537,151	97,077,883	5.8703	5.920	5.910	5.920	5.810	5.940	16,537,151	5.8703	1.72%
2007-09-12	0	5.820	5.820	5.830	5.790	6.090	39,437,500	232,897,278	5.9055	5.820	5.820	5.830	5.790	6.090	39,437,500	5.9055	-2.35%
2007-09-11	0	5.960	5.950	5.960	5.850	5.980	9,856,333	58,142,948	5.8990	5.960	5.950	5.960	5.850	5.980	9,856,333	5.8990	2.41%
2007-09-10	0	5.820	5.810	5.820	5.710	5.870	32,136,555	185,934,935	5.7858	5.820	5.810	5.820	5.710	5.870	32,136,555	5.7858	-1.52%
2007-09-07	0	5.910	5.900	5.910	5.880	6.160	42,574,000	254,337,460	5.9740	5.910	5.900	5.910	5.880	6.160	42,574,000	5.9740	-3.59%
2007-09-06	0	6.130	6.120	6.130	5.970	6.240	14,867,833	90,796,985	6.1069	6.130	6.120	6.130	5.970	6.240	14,867,833	6.1069	0.82%
2007-09-05	0	6.080	6.070	6.080	5.940	6.130	29,408,304	177,084,142	6.0216	6.080	6.070	6.080	5.940	6.130	29,408,304	6.0216	0.33%
2007-09-04	0	6.060	6.100	6.110	6.030	6.180	59,688,500	363,581,545	6.0913	6.060	6.100	6.110	6.030	6.180	59,688,500	6.0913	-1.62%
2007-09-03	0	6.160	6.160	6.180	6.100	6.200	46,145,564	283,392,980	6.1413	6.160	6.160	6.180	6.100	6.200	46,145,564	6.1413	-2.69%
2007-08-31	0	6.330	6.320	6.330	6.100	6.370	58,581,260	365,244,495	6.2348	6.330	6.320	6.330	6.100	6.370	58,581,260	6.2348	0.48%
2007-08-30	0	6.300	6.290	6.300	6.270	6.810	60,858,320	388,509,544	6.3838	6.300	6.290	6.300	6.270	6.810	60,858,320	6.3838	-5.69%
2007-08-29	0	6.680	6.680	6.690	6.300	6.720	13,440,019	88,397,523	6.5772	6.680	6.680	6.690	6.300	6.720	13,440,019	6.5772	-3.19%
2007-08-28	0	6.900	6.890	6.900	6.600	6.920	49,396,582	337,087,274	6.8241	6.900	6.890	6.900	6.600	6.920	49,396,582	6.8241	3.14%
2007-08-27	0	6.690	6.690	6.700	6.400	6.700	36,941,145	240,878,457	6.5206	6.690	6.690	6.700	6.400	6.700	36,941,145	6.5206	5.69%
2007-08-24	0	6.330	6.330	6.340	6.220	6.370	11,954,000	75,376,286	6.3055	6.330	6.330	6.340	6.220	6.370	11,954,000	6.3055	-1.56%
2007-08-23	0	6.430	6.480	6.490	6.270	6.720	51,088,948	331,474,670	6.4882	6.430	6.480	6.490	6.270	6.720	51,088,948	6.4882	-0.46%
2007-08-22	0	6.460	6.450	6.460	5.730	6.510	33,512,486	206,560,880	6.1637	6.460	6.450	6.460	5.730	6.510	33,512,486	6.1637	10.81%
2007-08-21	0	5.830	5.800	5.830	5.680	5.930	17,210,351	100,813,553	5.8577	5.830	5.800	5.830	5.680	5.930	17,210,351	5.8577	3.55%
2007-08-20	0	5.630	5.620	5.630	5.470	5.630	25,144,000	138,028,649	5.4895	5.630	5.620	5.630	5.470	5.630	25,144,000	5.4895	4.26%
2007-08-17	0	5.400	5.450	5.490	5.130	5.580	23,248,021	125,287,888	5.3892	5.400	5.450	5.490	5.130	5.580	23,248,021	5.3892	-2.35%
2007-08-16	0	5.530	5.520	5.550	5.450	5.800	15,959,333	89,746,638	5.6235	5.530	5.520	5.550	5.450	5.800	15,959,333	5.6235	-5.95%
2007-08-15	0	5.880	5.870	5.880	5.870	6.000	12,268,242	72,662,428	5.9228	5.880	5.870	5.880	5.870	6.000	12,268,242	5.9228	-2.16%
2007-08-14	0	6.010	6.010	6.040	6.000	6.100	13,470,000	81,232,630	6.0306	6.010	6.010	6.040	6.000	6.100	13,470,000	6.0306	-0.99%
2007-08-13	0	6.070	6.070	6.080	6.010	6.100	7,231,386	43,697,110	6.0427	6.070	6.070	6.080	6.010	6.100	7,231,386	6.0427	0.66%
2007-08-10	0	6.030	6.020	6.030	6.020	6.200	10,419,112	63,453,814	6.0901	6.030	6.020	6.030	6.020	6.200	10,419,112	6.0901	-4.44%
2007-08-09	0	6.310	6.300	6.310	6.280	6.560	6,521,322	41,440,929	6.3547	6.310	6.300	6.310	6.280	6.560	6,521,322	6.3547	-1.87%
2007-08-08	0	6.430	6.420	6.430	6.260	6.450	3,823,854	24,308,674	6.3571	6.430	6.420	6.430	6.260	6.450	3,823,854	6.3571	2.88%
2007-08-07	0	6.250	6.250	6.260	6.200	6.550	9,144,567	57,690,610	6.3087	6.250	6.250	6.260	6.200	6.550	9,144,567	6.3087	-2.19%
2007-08-06	0	6.390	6.390	6.400	6.310	6.560	15,826,790	100,967,385	6.3795	6.390	6.390	6.400	6.310	6.560	15,826,790	6.3795	-4.34%
2007-08-03	0	6.680	6.670	6.690	6.470	6.700	19,624,605	130,013,242	6.6250	6.680	6.670	6.690	6.470	6.700	19,624,605	6.6250	1.98%
2007-08-02	0	6.550	6.540	6.550	6.260	6.650	17,722,218	114,585,150	6.4656	6.550	6.540	6.550	6.260	6.650	17,722,218	6.4656	2.66%
2007-08-01	0	6.380	6.360	6.370	6.340	6.690	18,935,331	123,329,053	6.5132	6.380	6.360	6.370	6.340	6.690	18,935,331	6.5132	-2.89%
2007-07-31	0	6.570	6.570	6.610	6.540	6.640	12,599,536	83,050,158	6.5915	6.570	6.570	6.610	6.540	6.640	12,599,536	6.5915	0.46%
2007-07-30	0	6.540	6.520	6.540	6.480	6.600	4,934,172	32,214,791	6.5289	6.540	6.520	6.540	6.480	6.600	4,934,172	6.5289	0.00%
2007-07-27	0	6.540	6.530	6.550	6.480	6.680	20,999,680	137,742,700	6.5593	6.540	6.530	6.550	6.480	6.680	20,999,680	6.5593	-4.11%
2007-07-26	0	6.820	6.810	6.850	6.770	6.970	6,198,215	42,552,052	6.8652	6.820	6.810	6.850	6.770	6.970	6,198,215	6.8652	0.00%
2007-07-25	0	6.820	6.820	6.830	6.800	6.950	7,364,549	50,296,207	6.8295	6.820	6.820	6.830	6.800	6.950	7,364,549	6.8295	-1.73%
2007-07-24	0	6.940	6.940	6.950	6.790	6.950	16,549,855	113,811,268	6.8769	6.940	6.940	6.950	6.790	6.950	16,549,855	6.8769	1.46%
2007-07-23	0	6.840	6.830	6.840	6.780	6.950	8,535,397	58,390,029	6.8409	6.840	6.830	6.840	6.780	6.950	8,535,397	6.8409	-0.15%
2007-07-20	0	6.850	6.890	6.900	6.800	7.000	5,880,162	40,564,772	6.8986	6.850	6.890	6.900	6.800	7.000	5,880,162	6.8986	-0.58%
2007-07-19	0	6.890	6.880	6.890	6.830	6.930	17,346,490	119,424,546	6.8847	6.890	6.880	6.890	6.830	6.930	17,346,490	6.8847	0.58%
2007-07-18	0	6.850	6.850	6.870	6.760	6.930	19,526,000	133,826,805	6.8538	6.850	6.850	6.870	6.760	6.930	19,526,000	6.8538	0.74%
2007-07-17	0	6.800	6.800	6.810	6.770	6.890	26,343,011	179,702,017	6.8216	6.800	6.800	6.810	6.770	6.890	26,343,011	6.8216	-1.31%
2007-07-16	0	6.890	6.880	6.890	6.800	7.090	21,211,261	146,974,882	6.9291	6.890	6.880	6.890	6.800	7.090	21,211,261	6.9291	0.44%
2007-07-13	0	6.860	6.870	6.880	6.810	6.990	16,228,048	112,140,342	6.9103	6.860	6.870	6.880	6.810	6.990	16,228,048	6.9103	-0.58%
2007-07-12	0	6.900	6.880	6.900	6.820	7.060	33,907,805	234,426,036	6.9136	6.900	6.880	6.900	6.820	7.060	33,907,805	6.9136	2.68%
2007-07-11	0	6.720	6.720	6.750	6.720	6.830	19,620,136	132,616,564	6.7592	6.720	6.720	6.750	6.720	6.830	19,620,136	6.7592	-1.61%
2007-07-10	0	6.830	6.820	6.830	6.630	6.860	27,363,205	184,667,818	6.7488	6.830	6.820	6.830	6.630	6.860	27,363,205	6.7488	2.86%
2007-07-09	0	6.640	6.640	6.650	6.580	6.670	14,125,540	93,615,377	6.6274	6.640	6.640	6.650	6.580	6.670	14,125,540	6.6274	1.07%
2007-07-06	0	6.570	6.560	6.570	6.240	6.630	21,478,531	139,003,600	6.4717	6.570	6.560	6.570	6.240	6.630	21,478,531	6.4717	3.30%
2007-07-05	0	6.360	6.360	6.370	6.330	6.480	12,648,539	80,836,972	6.3910	6.360	6.360	6.370	6.330	6.480	12,648,539	6.3910	-1.85%
2007-07-04	0	6.480	6.470	6.480	6.450	6.550	10,473,623	67,810,721	6.4744	6.480	6.470	6.480	6.450	6.550	10,473,623	6.4744	-1.07%
2007-07-03	0	6.550	6.550	6.580	6.490	6.700	11,301,041	73,846,145	6.5345	6.550	6.550	6.580	6.490	6.700	11,301,041	6.5345	-0.76%
2007-06-29	0	6.600	6.580	6.620	6.550	6.640	5,240,041	34,524,448	6.5886	6.600	6.580	6.620	6.550	6.640	5,240,041	6.5886	-0.75%
2007-06-28	0	6.650	6.630	6.650	6.580	6.730	10,341,540	68,797,830	6.6526	6.650	6.630	6.650	6.580	6.730	10,341,540	6.6526	-0.75%
2007-06-27	0	6.700	6.670	6.710	6.600	6.780	11,528,149	76,581,065	6.6430	6.700	6.670	6.710	6.600	6.780	11,528,149	6.6430	0.15%
2007-06-26	0	6.690	6.650	6.700	6.560	6.720	8,498,396	56,287,874	6.6234	6.690	6.650	6.700	6.560	6.720	8,498,396	6.6234	0.60%
2007-06-25	0	6.650	6.660	6.680	6.550	6.800	8,239,341	55,078,579	6.6848	6.650	6.660	6.680	6.550	6.800	8,239,341	6.6848	-0.60%
2007-06-22	0	6.690	6.690	6.700	6.640	6.750	30,424,559	203,569,187	6.6909	6.690	6.690	6.700	6.640	6.750	30,424,559	6.6909	0.60%
2007-06-21	0	6.650	6.650	6.660	6.570	6.700	13,435,110	89,176,334	6.6376	6.650	6.650	6.660	6.570	6.700	13,435,110	6.6376	-0.75%
2007-06-20	0	6.700	6.700	6.710	6.630	6.800	20,288,442	135,944,680	6.7006	6.700	6.700	6.710	6.630	6.800	20,288,442	6.7006	-0.45%
2007-06-18	0	6.730	6.730	6.740	6.650	6.750	31,079,906	208,014,400	6.6929	6.730	6.730	6.740	6.650	6.750	31,079,906	6.6929	1.97%
2007-06-15	0	6.600	6.650	6.660	6.550	6.690	15,213,438	100,296,231	6.5926	6.600	6.650	6.660	6.550	6.690	15,213,438	6.5926	0.00%
2007-06-14	0	6.600	6.610	6.620	6.480	6.630	43,318,226	284,948,148	6.5780	6.600	6.610	6.620	6.480	6.630	43,318,226	6.5780	3.94%
2007-06-13	0	6.350	6.350	6.360	6.150	6.360	15,836,000	99,273,815	6.2689	6.350	6.350	6.360	6.150	6.360	15,836,000	6.2689	1.93%
2007-06-12	0	6.230	6.230	6.250	6.150	6.280	6,882,041	42,616,301	6.1924	6.230	6.230	6.250	6.150	6.280	6,882,041	6.1924	-0.32%
2007-06-11	0	6.250	6.250	6.260	6.160	6.350	17,177,591	107,420,340	6.2535	6.250	6.250	6.260	6.160	6.350	17,177,591	6.2535	0.48%
2007-06-08	0	6.220	6.220	6.250	6.100	6.280	11,013,105	68,723,172	6.2401	6.220	6.220	6.250	6.100	6.280	11,013,105	6.2401	-1.27%
2007-06-07	0	6.300	6.310	6.320	6.070	6.330	22,455,246	139,972,550	6.2334	6.300	6.310	6.320	6.070	6.330	22,455,246	6.2334	1.12%
2007-06-06	0	6.230	6.230	6.240	6.070	6.310	11,748,870	72,968,655	6.2107	6.230	6.230	6.240	6.070	6.310	11,748,870	6.2107	1.80%
2007-06-05	0	6.120	6.130	6.160	6.050	6.180	12,890,663	78,777,521	6.1112	6.120	6.130	6.160	6.050	6.180	12,890,663	6.1112	-0.97%
2007-06-04	0	6.180	6.150	6.180	6.100	6.280	7,536,902	46,543,095	6.1754	6.180	6.150	6.180	6.100	6.280	7,536,902	6.1754	-0.80%
2007-06-01	0	6.230	6.270	6.280	6.160	6.340	10,218,666	64,131,998	6.2760	6.230	6.270	6.280	6.160	6.340	10,218,666	6.2760	-0.16%
2007-05-31	0	6.240	6.240	6.260	6.100	6.260	17,275,540	106,913,176	6.1887	6.240	6.240	6.260	6.100	6.260	17,275,540	6.1887	2.46%
2007-05-30	0	6.090	6.110	6.120	5.800	6.120	17,379,198	103,121,798	5.9336	6.090	6.110	6.120	5.800	6.120	17,379,198	5.9336	-0.16%
2007-05-29	0	6.100	6.100	6.120	6.090	6.200	4,299,202	26,329,787	6.1243	6.100	6.100	6.120	6.090	6.200	4,299,202	6.1243	-0.81%
2007-05-28	0	6.150	6.190	6.200	6.130	6.280	6,495,000	40,164,715	6.1839	6.150	6.190	6.200	6.130	6.280	6,495,000	6.1839	-0.49%
2007-05-25	0	6.180	6.200	6.220	6.050	6.200	20,282,968	123,990,881	6.1131	6.180	6.200	6.220	6.050	6.200	20,282,968	6.1131	-1.44%
2007-05-23	0	6.270	6.280	6.290	6.200	6.360	18,030,667	112,949,429	6.2643	6.270	6.280	6.290	6.200	6.360	18,030,667	6.2643	-0.79%
2007-05-22	0	6.320	6.320	6.330	6.320	6.440	6,638,538	42,176,713	6.3533	6.320	6.320	6.330	6.320	6.440	6,638,538	6.3533	-1.25%
2007-05-21	0	6.400	6.400	6.410	6.300	6.430	12,829,047	81,454,759	6.3492	6.400	6.400	6.410	6.300	6.430	12,829,047	6.3492	-0.47%
2007-05-18	0	6.430	6.420	6.430	6.390	6.480	10,269,363	65,934,265	6.4205	6.430	6.420	6.430	6.390	6.480	10,269,363	6.4205	0.47%
2007-05-17	0	6.400	6.400	6.420	6.370	6.650	30,875,575	200,155,923	6.4827	6.400	6.400	6.420	6.370	6.650	30,875,575	6.4827	-3.47%
2007-05-16	0	6.630	6.600	6.630	6.580	6.700	11,505,283	76,207,706	6.6237	6.630	6.600	6.630	6.580	6.700	11,505,283	6.6237	-0.75%
2007-05-15	0	6.680	6.670	6.680	6.600	6.840	17,244,622	115,538,759	6.7000	6.680	6.670	6.680	6.600	6.840	17,244,622	6.7000	-2.20%
2007-05-14	0	6.830	6.810	6.830	6.700	6.830	30,239,468	204,842,529	6.7740	6.830	6.810	6.830	6.700	6.830	30,239,468	6.7740	3.96%
2007-05-11	0	6.570	6.550	6.570	6.430	6.570	64,599,000	419,033,255	6.4867	6.570	6.550	6.570	6.430	6.570	64,599,000	6.4867	0.24%
2007-05-10	0	6.610	6.580	6.610	6.560	6.720	31,637,898	210,530,879	6.6544	6.554	6.524	6.554	6.504	6.663	31,908,225	6.5980	-0.15%
2007-05-09	0	6.620	6.640	6.690	6.550	6.770	11,418,137	75,899,191	6.6472	6.564	6.584	6.633	6.495	6.713	11,515,698	6.5909	0.61%
2007-05-08	0	6.580	6.580	6.590	6.560	6.750	35,061,750	233,805,569	6.6684	6.524	6.524	6.534	6.504	6.693	35,361,332	6.6119	-2.52%
2007-05-07	0	6.750	6.710	6.720	6.720	7.040	48,367,049	334,919,404	6.9245	6.693	6.653	6.663	6.663	6.980	48,780,316	6.8659	-1.32%
2007-05-04	0	6.840	6.840	6.850	6.750	6.870	41,010,307	279,967,434	6.8268	6.782	6.782	6.792	6.693	6.812	41,360,715	6.7689	1.48%
2007-05-03	0	6.740	6.710	6.740	6.520	6.750	24,535,657	163,015,248	6.6440	6.683	6.653	6.683	6.465	6.693	24,745,299	6.5877	3.85%
2007-05-02	0	6.490	6.480	6.500	6.400	6.590	17,738,310	115,348,859	6.5028	6.435	6.425	6.445	6.346	6.534	17,889,873	6.4477	0.31%
2007-04-30	0	6.470	6.460	6.480	6.290	6.630	51,528,764	332,066,355	6.4443	6.415	6.405	6.425	6.237	6.574	51,969,046	6.3897	-1.82%
2007-04-27	0	6.590	6.600	6.610	6.570	7.150	91,893,549	624,329,678	6.7941	6.534	6.544	6.554	6.514	7.089	92,678,724	6.7365	-5.86%
2007-04-26	0	7.000	7.000	7.010	6.970	7.140	36,682,043	258,304,666	7.0417	6.941	6.941	6.951	6.911	7.080	36,995,469	6.9821	-0.57%
2007-04-25	0	7.040	7.040	7.050	7.020	7.230	50,141,802	355,153,235	7.0830	6.980	6.980	6.990	6.961	7.169	50,570,234	7.0230	-2.90%
2007-04-24	0	7.250	7.250	7.270	7.110	7.340	17,744,913	127,898,224	7.2076	7.189	7.189	7.208	7.050	7.278	17,896,533	7.1465	-0.82%
2007-04-23	0	7.310	7.310	7.340	7.240	7.360	36,058,118	263,022,489	7.2944	7.248	7.248	7.278	7.179	7.298	36,366,213	7.2326	2.38%
2007-04-20	0	7.140	7.120	7.140	7.100	7.240	14,298,235	102,752,718	7.1864	7.080	7.060	7.080	7.040	7.179	14,420,405	7.1255	1.42%
2007-04-19	0	7.040	7.040	7.050	6.930	7.300	31,626,274	223,348,654	7.0621	6.980	6.980	6.990	6.871	7.238	31,896,502	7.0023	-4.35%
2007-04-18	0	7.360	7.360	7.380	7.260	7.530	53,460,658	395,278,423	7.3938	7.298	7.298	7.317	7.198	7.466	53,917,447	7.3312	1.10%
2007-04-17	0	7.280	7.300	7.310	6.950	7.310	79,174,898	558,064,269	7.0485	7.218	7.238	7.248	6.891	7.248	79,851,400	6.9888	5.35%
2007-04-16	0	6.910	6.900	6.910	6.860	6.980	19,579,000	135,125,795	6.9016	6.851	6.842	6.851	6.802	6.921	19,746,291	6.8431	0.73%
2007-04-13	0	6.860	6.860	6.870	6.820	6.960	22,011,237	151,528,247	6.8841	6.802	6.802	6.812	6.762	6.901	22,199,310	6.8258	0.29%
2007-04-12	0	6.840	6.840	6.850	6.730	6.920	45,023,500	308,766,840	6.8579	6.782	6.782	6.792	6.673	6.861	45,408,199	6.7998	1.03%
2007-04-11	0	6.770	6.770	6.790	6.730	6.920	29,959,936	202,893,963	6.7722	6.713	6.713	6.732	6.673	6.861	30,215,926	6.7148	-1.46%
2007-04-10	0	6.870	6.860	6.870	6.710	7.050	37,037,669	254,215,326	6.8637	6.812	6.802	6.812	6.653	6.990	37,354,134	6.8055	0.00%
2007-04-04	0	6.870	6.860	6.870	6.750	6.880	19,630,416	133,916,860	6.8219	6.812	6.802	6.812	6.693	6.822	19,798,146	6.7641	2.84%
2007-04-03	0	6.680	6.640	6.720	6.630	6.740	21,943,000	146,741,020	6.6874	6.623	6.584	6.663	6.574	6.683	22,130,490	6.6307	0.45%
2007-04-02	0	6.650	6.680	6.690	6.590	6.900	18,308,958	122,827,137	6.7086	6.594	6.623	6.633	6.534	6.842	18,465,397	6.6517	-1.77%
2007-03-30	0	6.770	6.760	6.770	6.600	6.850	43,761,874	297,112,852	6.7893	6.713	6.703	6.713	6.544	6.792	44,135,793	6.7318	2.58%
2007-03-29	0	6.600	6.590	6.600	6.550	6.650	5,249,734	34,680,976	6.6062	6.544	6.534	6.544	6.495	6.594	5,294,590	6.5503	1.54%
2007-03-28	0	6.500	6.500	6.520	6.480	6.730	11,018,000	72,291,240	6.5612	6.445	6.445	6.465	6.425	6.673	11,112,142	6.5056	-2.11%
2007-03-27	0	6.640	6.640	6.650	6.600	6.730	7,187,500	47,809,085	6.6517	6.584	6.584	6.594	6.544	6.673	7,248,913	6.5953	0.45%
2007-03-26	0	6.610	6.600	6.610	6.560	6.690	5,817,833	38,623,268	6.6388	6.554	6.544	6.554	6.504	6.633	5,867,543	6.5825	0.76%
2007-03-23	0	6.560	6.550	6.560	6.550	6.630	9,828,880	64,779,282	6.5907	6.504	6.495	6.504	6.495	6.574	9,912,862	6.5349	0.15%
2007-03-22	0	6.550	6.550	6.560	6.510	6.650	14,316,098	94,190,844	6.5794	6.495	6.495	6.504	6.455	6.594	14,438,420	6.5236	0.92%
2007-03-21	0	6.490	6.450	6.490	6.270	6.500	30,167,931	193,209,925	6.4045	6.435	6.395	6.435	6.217	6.445	30,425,698	6.3502	5.70%
2007-03-20	0	6.140	6.140	6.150	6.080	6.160	10,342,000	63,386,510	6.1290	6.088	6.088	6.098	6.028	6.108	10,430,366	6.0771	1.99%
2007-03-19	0	6.020	6.020	6.030	5.950	6.050	6,789,000	40,799,040	6.0096	5.969	5.969	5.979	5.900	5.999	6,847,008	5.9587	0.17%
2007-03-16	0	6.010	6.010	6.020	5.940	6.080	7,941,050	47,848,595	6.0255	5.959	5.959	5.969	5.890	6.028	8,008,902	5.9744	-0.99%
2007-03-15	0	6.070	6.060	6.070	6.020	6.160	10,135,000	61,756,600	6.0934	6.019	6.009	6.019	5.969	6.108	10,221,597	6.0418	1.51%
2007-03-14	0	5.980	5.970	5.990	5.830	5.990	9,111,584	53,815,419	5.9063	5.929	5.919	5.939	5.781	5.939	9,189,437	5.8562	-2.13%
2007-03-13	0	6.110	6.100	6.110	6.040	6.240	9,937,000	60,973,366	6.1360	6.058	6.048	6.058	5.989	6.187	10,021,906	6.0840	-1.61%
2007-03-12	0	6.210	6.210	6.220	6.140	6.280	10,121,429	62,820,532	6.2067	6.157	6.157	6.167	6.088	6.227	10,207,911	6.1541	0.65%
2007-03-09	0	6.170	6.170	6.190	6.090	6.240	7,728,000	47,781,050	6.1828	6.118	6.118	6.138	6.038	6.187	7,794,031	6.1305	0.33%
2007-03-08	0	6.150	6.150	6.160	5.850	6.160	8,956,000	53,472,597	5.9706	6.098	6.098	6.108	5.800	6.108	9,032,524	5.9200	4.77%
2007-03-07	0	5.870	5.850	5.870	5.810	5.990	10,116,993	59,599,679	5.8910	5.820	5.800	5.820	5.761	5.939	10,203,437	5.8411	-0.51%
2007-03-06	0	5.900	5.900	5.910	5.690	5.970	29,619,980	172,489,743	5.8234	5.850	5.850	5.860	5.642	5.919	29,873,065	5.7741	4.61%
2007-03-05	0	5.640	5.620	5.640	5.590	5.900	24,899,249	142,682,922	5.7304	5.592	5.572	5.592	5.543	5.850	25,111,998	5.6819	-6.31%
2007-03-02	0	6.020	6.010	6.020	5.990	6.230	17,767,415	108,086,685	6.0834	5.969	5.959	5.969	5.939	6.177	17,919,227	6.0319	-1.95%
2007-03-01	0	6.140	6.140	6.170	6.130	6.330	10,689,000	66,649,510	6.2353	6.088	6.088	6.118	6.078	6.276	10,780,331	6.1825	-0.32%
2007-02-28	0	6.160	6.200	6.210	5.900	6.200	28,091,507	172,452,414	6.1390	6.108	6.147	6.157	5.850	6.147	28,331,532	6.0869	-3.60%
2007-02-27	0	6.390	6.400	6.410	6.300	6.530	22,329,500	142,432,255	6.3787	6.336	6.346	6.356	6.247	6.475	22,520,292	6.3246	-2.14%
2007-02-26	0	6.530	6.530	6.550	6.500	6.600	9,606,463	62,757,456	6.5328	6.475	6.475	6.495	6.445	6.544	9,688,544	6.4775	-1.06%
2007-02-23	0	6.600	6.590	6.620	6.590	6.730	11,280,617	74,715,144	6.6233	6.544	6.534	6.564	6.534	6.673	11,377,003	6.5672	-1.93%
2007-02-22	0	6.730	6.730	6.750	6.680	6.750	8,479,873	56,939,855	6.7147	6.673	6.673	6.693	6.623	6.693	8,552,328	6.6578	-0.30%
2007-02-21	0	6.750	6.740	6.750	6.730	6.830	4,835,667	32,733,861	6.7693	6.693	6.683	6.693	6.673	6.772	4,876,985	6.7119	-1.03%
2007-02-16	0	6.820	6.810	6.820	6.700	6.830	6,157,666	41,708,589	6.7734	6.762	6.752	6.762	6.643	6.772	6,210,280	6.7161	0.00%
2007-02-15	0	6.820	6.820	6.830	6.740	6.840	10,371,830	70,537,405	6.8009	6.762	6.762	6.772	6.683	6.782	10,460,451	6.7432	1.64%
2007-02-14	0	6.710	6.710	6.720	6.690	6.880	17,952,163	121,341,873	6.7592	6.653	6.653	6.663	6.633	6.822	18,105,553	6.7019	-1.47%
2007-02-13	0	6.810	6.800	6.810	6.760	7.080	24,793,537	169,973,126	6.8555	6.752	6.742	6.752	6.703	7.020	25,005,383	6.7975	-3.27%
2007-02-12	0	7.040	7.030	7.040	6.700	7.080	39,027,248	269,724,560	6.9112	6.980	6.970	6.980	6.643	7.020	39,360,712	6.8526	6.67%
2007-02-09	0	6.600	6.590	6.600	6.520	6.650	35,158,944	231,026,173	6.5709	6.544	6.534	6.544	6.465	6.594	35,459,356	6.5152	2.01%
2007-02-08	0	6.470	6.470	6.480	6.360	6.480	17,200,921	110,515,316	6.4250	6.415	6.415	6.425	6.306	6.425	17,347,893	6.3705	0.78%
2007-02-07	0	6.420	6.410	6.420	6.230	6.420	14,996,000	95,109,360	6.3423	6.366	6.356	6.366	6.177	6.366	15,124,132	6.2886	2.39%
2007-02-06	0	6.270	6.260	6.270	6.230	6.280	12,309,640	77,019,784	6.2569	6.217	6.207	6.217	6.177	6.227	12,414,818	6.2039	-0.16%
2007-02-05	0	6.280	6.270	6.280	6.090	6.380	18,738,675	117,043,713	6.2461	6.227	6.217	6.227	6.038	6.326	18,898,786	6.1932	1.78%
2007-02-02	0	6.170	6.170	6.180	6.150	6.450	18,633,903	116,887,759	6.2729	6.118	6.118	6.128	6.098	6.395	18,793,119	6.2197	-2.37%
2007-02-01	0	6.320	6.320	6.330	6.290	6.590	21,813,250	139,081,925	6.3760	6.266	6.266	6.276	6.237	6.534	21,999,631	6.3220	-3.36%
2007-01-31	0	6.540	6.550	6.560	6.500	6.700	9,547,410	62,890,387	6.5872	6.485	6.495	6.504	6.445	6.643	9,628,987	6.5314	-1.06%
2007-01-30	0	6.610	6.650	6.660	6.510	6.650	9,411,693	61,767,158	6.5628	6.554	6.594	6.604	6.455	6.594	9,492,110	6.5072	-0.15%
2007-01-29	0	6.620	6.610	6.630	6.600	6.720	7,277,836	48,257,959	6.6308	6.564	6.554	6.574	6.544	6.663	7,340,021	6.5746	-1.63%
2007-01-26	0	6.730	6.710	6.730	6.620	6.750	10,147,333	67,859,554	6.6874	6.673	6.653	6.673	6.564	6.693	10,234,036	6.6308	-0.74%
2007-01-25	0	6.780	6.750	6.780	6.670	6.790	9,519,558	63,974,233	6.7203	6.723	6.693	6.723	6.613	6.732	9,600,897	6.6634	0.00%
2007-01-24	0	6.780	6.780	6.790	6.630	6.890	14,999,286	101,102,933	6.7405	6.723	6.723	6.732	6.574	6.832	15,127,446	6.6834	1.95%
2007-01-23	0	6.650	6.640	6.650	6.590	6.700	8,235,127	54,685,822	6.6406	6.594	6.584	6.594	6.534	6.643	8,305,491	6.5843	-0.75%
2007-01-22	0	6.700	6.690	6.700	6.670	6.800	14,825,033	99,820,028	6.7332	6.643	6.633	6.643	6.613	6.742	14,951,704	6.6762	0.00%
2007-01-19	0	6.700	6.690	6.700	6.660	6.770	9,096,193	60,890,644	6.6941	6.643	6.633	6.643	6.604	6.713	9,173,915	6.6374	-1.03%
2007-01-18	0	6.770	6.770	6.790	6.710	6.820	10,457,511	70,676,076	6.7584	6.713	6.713	6.732	6.653	6.762	10,546,864	6.7011	-0.29%
2007-01-17	0	6.790	6.790	6.810	6.750	6.840	4,380,750	29,766,925	6.7949	6.732	6.732	6.752	6.693	6.782	4,418,181	6.7374	0.00%
2007-01-16	0	6.790	6.770	6.790	6.750	6.880	6,338,000	43,076,680	6.7966	6.732	6.713	6.732	6.693	6.822	6,392,154	6.7390	-0.73%
2007-01-15	0	6.840	6.840	6.850	6.790	6.860	16,656,296	113,518,618	6.8154	6.782	6.782	6.792	6.732	6.802	16,798,614	6.7576	1.18%
2007-01-12	0	6.760	6.750	6.760	6.670	6.820	12,687,370	85,755,947	6.7592	6.703	6.693	6.703	6.613	6.762	12,795,776	6.7019	2.89%
2007-01-11	0	6.570	6.540	6.570	6.540	6.690	9,406,054	62,086,305	6.6007	6.514	6.485	6.514	6.485	6.633	9,486,423	6.5448	0.31%
2007-01-10	0	6.550	6.540	6.550	6.530	6.660	14,820,322	97,404,859	6.5724	6.495	6.485	6.495	6.475	6.604	14,946,953	6.5167	-1.95%
2007-01-09	0	6.680	6.670	6.680	6.620	6.870	11,787,500	78,988,124	6.7010	6.623	6.613	6.623	6.564	6.812	11,888,217	6.6442	-1.76%
2007-01-08	0	6.800	6.820	6.850	6.670	6.830	12,589,192	84,840,649	6.7392	6.742	6.762	6.792	6.613	6.772	12,696,759	6.6821	-0.29%
2007-01-05	0	6.820	6.810	6.820	6.530	6.830	18,342,880	123,416,615	6.7283	6.762	6.752	6.762	6.475	6.772	18,499,609	6.6713	-0.15%
2007-01-04	0	6.830	6.830	6.840	6.800	7.170	23,939,750	167,206,005	6.9845	6.772	6.772	6.782	6.742	7.109	24,144,301	6.9253	-5.27%
2007-01-03	0	7.210	7.200	7.210	6.970	7.240	30,407,654	215,953,709	7.1020	7.149	7.139	7.149	6.911	7.179	30,667,469	7.0418	1.55%
2007-01-02	0	7.100	7.090	7.100	7.000	7.100	20,185,993	142,487,366	7.0587	7.040	7.030	7.040	6.941	7.040	20,358,470	6.9989	1.72%
2006-12-29	0	6.980	6.970	6.980	6.690	6.990	26,657,881	181,985,100	6.8267	6.921	6.911	6.921	6.633	6.931	26,885,657	6.7689	3.41%
2006-12-28	0	6.750	6.740	6.750	6.540	6.870	34,547,511	233,977,210	6.7726	6.693	6.683	6.693	6.485	6.812	34,842,699	6.7152	1.96%
2006-12-27	0	6.620	6.620	6.630	6.550	6.630	24,030,519	158,497,412	6.5957	6.564	6.564	6.574	6.495	6.574	24,235,845	6.5398	3.12%
2006-12-22	0	6.420	6.410	6.420	6.380	6.450	17,545,269	112,745,596	6.4260	6.366	6.356	6.366	6.326	6.395	17,695,183	6.3715	0.63%
2006-12-21	0	6.380	6.370	6.380	6.230	6.420	37,486,639	236,907,620	6.3198	6.326	6.316	6.326	6.177	6.366	37,806,940	6.2662	3.07%
2006-12-20	0	6.190	6.180	6.190	6.080	6.220	21,189,450	130,493,508	6.1584	6.138	6.128	6.138	6.028	6.167	21,370,501	6.1062	2.15%
2006-12-19	0	6.060	6.060	6.070	5.920	6.160	19,087,589	115,487,202	6.0504	6.009	6.009	6.019	5.870	6.108	19,250,681	5.9991	0.17%
2006-12-18	0	6.050	6.000	6.010	5.790	6.050	21,702,881	128,421,454	5.9173	5.999	5.949	5.959	5.741	5.999	21,888,319	5.8671	4.67%
2006-12-15	0	5.780	5.770	5.780	5.770	5.890	8,395,290	48,905,037	5.8253	5.731	5.721	5.731	5.721	5.840	8,467,023	5.7759	-1.03%
2006-12-14	0	5.840	5.800	5.840	5.800	5.940	15,309,333	89,871,391	5.8704	5.791	5.751	5.791	5.751	5.890	15,440,142	5.8206	1.74%
2006-12-13	0	5.740	5.730	5.740	5.660	5.790	8,854,505	50,461,263	5.6989	5.691	5.681	5.691	5.612	5.741	8,930,161	5.6507	-0.86%
2006-12-12	0	5.790	5.780	5.790	5.680	5.800	11,092,172	63,608,394	5.7345	5.741	5.731	5.741	5.632	5.751	11,186,948	5.6859	0.35%
2006-12-11	0	5.770	5.770	5.790	5.730	5.910	12,815,413	74,747,108	5.8326	5.721	5.721	5.741	5.681	5.860	12,924,913	5.7832	-1.03%
2006-12-08	0	5.830	5.820	5.830	5.800	5.900	7,942,026	46,335,622	5.8342	5.781	5.771	5.781	5.751	5.850	8,009,886	5.7848	-0.85%
2006-12-07	0	5.880	5.880	5.890	5.860	5.950	8,671,416	51,107,173	5.8938	5.830	5.830	5.840	5.810	5.900	8,745,508	5.8438	-0.51%
2006-12-06	0	5.910	5.910	5.920	5.900	6.050	9,460,500	56,195,160	5.9400	5.860	5.860	5.870	5.850	5.999	9,541,334	5.8897	-1.50%
2006-12-05	0	6.000	5.990	6.010	5.940	6.090	8,799,906	52,815,983	6.0019	5.949	5.939	5.959	5.890	6.038	8,875,096	5.9510	1.35%
2006-12-04	0	5.920	5.920	5.930	5.910	5.970	5,851,502	34,733,451	5.9358	5.870	5.870	5.880	5.860	5.919	5,901,500	5.8855	-1.00%
2006-12-01	0	5.980	5.960	5.980	5.910	6.070	6,414,437	38,321,529	5.9743	5.929	5.910	5.929	5.860	6.019	6,469,245	5.9236	-0.83%
2006-11-30	0	6.030	6.020	6.060	5.980	6.150	17,979,084	109,062,132	6.0661	5.979	5.969	6.009	5.929	6.098	18,132,704	6.0147	0.67%
2006-11-29	0	5.990	5.980	5.990	5.900	6.040	32,740,212	195,884,942	5.9830	5.939	5.929	5.939	5.850	5.989	33,019,957	5.9323	3.45%
2006-11-28	0	5.790	5.790	5.800	5.770	6.000	43,170,979	253,010,626	5.8607	5.741	5.741	5.751	5.721	5.949	43,539,849	5.8110	-4.61%
2006-11-27	0	6.070	6.060	6.070	6.050	6.350	35,108,763	215,259,158	6.1312	6.019	6.009	6.019	5.999	6.296	35,408,746	6.0793	-3.96%
2006-11-24	0	6.320	6.310	6.320	6.280	6.650	109,095,296	700,487,453	6.4209	6.266	6.257	6.266	6.227	6.594	110,027,450	6.3665	8.78%
2006-11-23	1	-	-	-	-	-	0	0	-	5.761	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	5.761	-	-	-	-	0	-	0.00%
2006-11-21	0	5.810	5.810	5.820	5.790	5.920	15,379,947	89,772,787	5.8370	5.761	5.761	5.771	5.741	5.870	15,511,359	5.7876	-0.17%
2006-11-20	0	5.820	5.830	5.840	5.780	6.030	24,715,105	145,887,483	5.9028	5.771	5.781	5.791	5.731	5.979	24,926,281	5.8528	-2.84%
2006-11-17	0	5.990	5.990	6.000	5.760	5.990	32,377,781	191,586,510	5.9172	5.939	5.939	5.949	5.711	5.939	32,654,430	5.8671	3.63%
2006-11-16	0	5.780	5.770	5.780	5.620	5.800	23,079,977	132,634,341	5.7467	5.731	5.721	5.731	5.572	5.751	23,277,182	5.6980	0.87%
2006-11-15	0	5.730	5.730	5.740	5.660	5.750	24,005,510	136,782,830	5.6980	5.681	5.681	5.691	5.612	5.701	24,210,623	5.6497	0.88%
2006-11-14	0	5.680	5.670	5.680	5.570	5.790	27,542,983	157,089,195	5.7034	5.632	5.622	5.632	5.523	5.741	27,778,321	5.6551	0.53%
2006-11-13	0	5.650	5.640	5.660	5.510	5.730	23,330,594	131,564,145	5.6391	5.602	5.592	5.612	5.463	5.681	23,529,940	5.5914	0.18%
2006-11-10	0	5.640	5.630	5.640	5.440	5.660	41,150,670	228,933,859	5.5633	5.592	5.582	5.592	5.394	5.612	41,502,278	5.5162	3.30%
2006-11-09	0	5.460	5.460	5.470	5.310	5.470	16,078,609	86,770,526	5.3966	5.414	5.414	5.424	5.265	5.424	16,215,991	5.3509	2.82%
2006-11-08	0	5.310	5.300	5.310	5.240	5.470	29,913,826	159,482,944	5.3314	5.265	5.255	5.265	5.196	5.424	30,169,422	5.2862	-2.93%
2006-11-07	0	5.470	5.460	5.470	5.350	5.600	40,392,519	222,227,013	5.5017	5.424	5.414	5.424	5.305	5.553	40,737,649	5.4551	0.92%
2006-11-06	0	5.420	5.390	5.400	5.290	5.520	24,024,890	130,134,125	5.4166	5.374	5.344	5.354	5.245	5.473	24,230,168	5.3707	2.46%
2006-11-03	0	5.290	5.270	5.280	5.260	5.380	13,305,708	70,560,515	5.3030	5.245	5.225	5.235	5.215	5.334	13,419,397	5.2581	-1.31%
2006-11-02	0	5.360	5.370	5.380	5.310	5.450	28,534,151	153,253,566	5.3709	5.315	5.325	5.334	5.265	5.404	28,777,958	5.3254	-0.19%
2006-11-01	0	5.370	5.360	5.370	5.240	5.460	50,664,745	270,423,221	5.3375	5.325	5.315	5.325	5.196	5.414	51,097,645	5.2923	2.87%
2006-10-31	0	5.220	5.220	5.230	5.100	5.270	29,529,801	153,022,141	5.1820	5.176	5.176	5.186	5.057	5.225	29,782,115	5.1381	1.16%
2006-10-27	0	5.160	5.150	5.170	5.080	5.250	18,341,338	94,851,801	5.1715	5.116	5.106	5.126	5.037	5.206	18,498,054	5.1277	0.58%
2006-10-26	0	5.130	5.130	5.140	5.120	5.290	16,139,451	83,698,233	5.1859	5.087	5.087	5.096	5.077	5.245	16,277,353	5.1420	-2.10%
2006-10-25	0	5.240	5.230	5.240	5.200	5.300	33,652,338	176,511,966	5.2452	5.196	5.186	5.196	5.156	5.255	33,939,877	5.2007	1.16%
2006-10-24	0	5.180	5.170	5.190	5.140	5.440	36,499,722	190,620,114	5.2225	5.136	5.126	5.146	5.096	5.394	36,811,590	5.1783	-3.54%
2006-10-23	0	5.370	5.340	5.350	5.340	5.600	39,675,568	216,956,313	5.4683	5.325	5.295	5.305	5.295	5.553	40,014,572	5.4219	-1.29%
2006-10-20	0	5.440	5.430	5.450	5.220	5.490	51,317,767	274,903,427	5.3569	5.394	5.384	5.404	5.176	5.443	51,756,247	5.3115	4.02%
2006-10-19	0	5.230	5.230	5.240	5.130	5.270	30,219,081	158,095,022	5.2316	5.186	5.186	5.196	5.087	5.225	30,477,285	5.1873	0.77%
2006-10-18	0	5.190	5.190	5.200	4.830	5.230	57,206,625	290,933,601	5.0857	5.146	5.146	5.156	4.789	5.186	57,695,421	5.0426	6.57%
2006-10-17	0	4.870	4.860	4.870	4.850	4.910	7,975,951	38,966,359	4.8855	4.829	4.819	4.829	4.809	4.868	8,044,101	4.8441	-0.81%
2006-10-16	0	4.910	4.900	4.910	4.860	4.940	23,305,196	114,305,871	4.9047	4.868	4.858	4.868	4.819	4.898	23,504,325	4.8632	1.45%
2006-10-13	0	4.840	4.830	4.840	4.830	4.890	13,706,707	66,624,384	4.8607	4.799	4.789	4.799	4.789	4.849	13,823,823	4.8195	-0.21%
2006-10-12	0	4.850	4.830	4.850	4.780	4.900	13,033,270	62,946,797	4.8297	4.809	4.789	4.809	4.740	4.858	13,144,631	4.7888	-0.41%
2006-10-11	0	4.870	4.870	4.880	4.840	4.940	17,518,300	85,691,944	4.8916	4.829	4.829	4.839	4.799	4.898	17,667,983	4.8501	-1.22%
2006-10-10	0	4.930	4.920	4.930	4.790	4.970	36,994,390	182,546,086	4.9344	4.888	4.878	4.888	4.749	4.928	37,310,485	4.8926	2.92%
2006-10-09	0	4.790	4.790	4.800	4.700	4.800	13,506,642	64,277,466	4.7590	4.749	4.749	4.759	4.660	4.759	13,622,048	4.7186	0.63%
2006-10-06	0	4.760	4.760	4.770	4.700	4.770	9,378,435	44,377,333	4.7318	4.720	4.720	4.730	4.660	4.730	9,458,568	4.6918	-0.21%
2006-10-05	0	4.770	4.770	4.780	4.690	4.790	23,260,196	110,019,226	4.7299	4.730	4.730	4.740	4.650	4.749	23,458,940	4.6899	1.92%
2006-10-04	0	4.680	4.680	4.690	4.680	4.780	39,290,953	186,228,749	4.7397	4.640	4.640	4.650	4.640	4.740	39,626,671	4.6996	-0.64%
2006-10-03	0	4.710	4.710	4.720	4.460	4.730	47,840,631	220,479,840	4.6086	4.670	4.670	4.680	4.422	4.690	48,249,401	4.5696	5.13%
2006-09-29	0	4.480	4.460	4.480	4.340	4.490	21,365,282	94,579,606	4.4268	4.442	4.422	4.442	4.303	4.452	21,547,836	4.3893	2.28%
2006-09-28	0	4.380	4.360	4.370	4.270	4.400	11,833,896	51,547,824	4.3559	4.343	4.323	4.333	4.234	4.363	11,935,010	4.3190	1.39%
2006-09-27	0	4.320	4.310	4.320	4.250	4.330	10,507,166	45,181,062	4.3000	4.283	4.273	4.283	4.214	4.293	10,596,943	4.2636	2.13%
2006-09-26	0	4.230	4.230	4.240	4.230	4.320	6,608,000	28,197,970	4.2672	4.194	4.194	4.204	4.194	4.283	6,664,461	4.2311	-2.08%
2006-09-25	0	4.320	4.320	4.330	4.280	4.330	8,655,904	37,303,390	4.3096	4.283	4.283	4.293	4.244	4.293	8,729,864	4.2731	0.00%
2006-09-22	0	4.320	4.320	4.330	4.220	4.320	14,984,746	63,984,956	4.2700	4.283	4.283	4.293	4.184	4.283	15,112,782	4.2338	1.65%
2006-09-21	0	4.250	4.240	4.250	4.170	4.250	9,858,328	41,514,100	4.2111	4.214	4.204	4.214	4.135	4.214	9,942,562	4.1754	1.43%
2006-09-20	0	4.190	4.180	4.190	4.140	4.190	3,006,833	12,526,270	4.1659	4.155	4.145	4.155	4.105	4.155	3,032,525	4.1306	0.48%
2006-09-19	0	4.170	4.150	4.170	4.140	4.170	2,756,355	11,444,817	4.1522	4.135	4.115	4.135	4.105	4.135	2,779,906	4.1170	0.72%
2006-09-18	0	4.140	4.140	4.160	4.140	4.170	4,188,666	17,382,922	4.1500	4.105	4.105	4.125	4.105	4.135	4,224,456	4.1148	0.00%
2006-09-15	0	4.140	4.140	4.150	4.110	4.170	5,018,025	20,804,677	4.1460	4.105	4.105	4.115	4.075	4.135	5,060,901	4.1109	0.49%
2006-09-14	0	4.120	4.120	4.130	4.120	4.180	3,256,000	13,497,200	4.1453	4.085	4.085	4.095	4.085	4.145	3,283,821	4.1102	-1.20%
2006-09-13	0	4.170	4.170	4.180	4.160	4.180	2,677,166	11,169,226	4.1720	4.135	4.135	4.145	4.125	4.145	2,700,041	4.1367	0.48%
2006-09-12	0	4.150	4.160	4.170	4.150	4.210	7,145,943	29,923,066	4.1874	4.115	4.125	4.135	4.115	4.174	7,207,001	4.1519	-0.24%
2006-09-11	0	4.160	4.150	4.160	4.150	4.190	4,174,250	17,373,655	4.1621	4.125	4.115	4.125	4.115	4.155	4,209,916	4.1268	-0.48%
2006-09-08	0	4.180	4.190	4.200	4.150	4.190	4,609,862	19,237,223	4.1731	4.145	4.155	4.164	4.115	4.155	4,649,251	4.1377	0.24%
2006-09-07	0	4.170	4.160	4.170	4.130	4.200	10,882,000	45,323,650	4.1650	4.135	4.125	4.135	4.095	4.164	10,974,980	4.1297	0.24%
2006-09-06	0	4.160	4.150	4.160	4.080	4.170	10,972,477	45,288,743	4.1275	4.125	4.115	4.125	4.045	4.135	11,066,230	4.0925	0.97%
2006-09-05	0	4.120	4.100	4.120	4.100	4.150	3,348,503	13,778,115	4.1147	4.085	4.065	4.085	4.065	4.115	3,377,114	4.0798	-0.72%
2006-09-04	0	4.150	4.150	4.160	4.040	4.150	6,564,041	26,892,368	4.0969	4.115	4.115	4.125	4.006	4.115	6,620,127	4.0622	2.98%
2006-09-01	0	4.030	4.020	4.030	4.010	4.050	4,022,378	16,206,502	4.0291	3.996	3.986	3.996	3.976	4.016	4,056,747	3.9950	-0.25%
2006-08-31	0	4.040	4.040	4.050	4.020	4.060	3,943,170	15,964,182	4.0486	4.006	4.006	4.016	3.986	4.026	3,976,862	4.0143	0.42%
2006-08-30	0	4.100	4.100	4.110	4.070	4.120	3,099,377	12,699,928	4.0976	3.989	3.989	3.999	3.960	4.008	3,185,688	3.9866	0.24%
2006-08-29	0	4.090	4.080	4.090	4.050	4.100	2,463,562	10,056,138	4.0820	3.979	3.969	3.979	3.940	3.989	2,532,167	3.9714	1.49%
2006-08-28	0	4.030	4.020	4.040	4.030	4.070	1,435,876	5,803,740	4.0420	3.921	3.911	3.931	3.921	3.960	1,475,862	3.9324	-0.49%
2006-08-25	0	4.050	4.040	4.050	4.030	4.080	2,934,035	11,877,322	4.0481	3.940	3.931	3.940	3.921	3.969	3,015,742	3.9384	0.00%
2006-08-24	0	4.050	4.040	4.050	4.030	4.080	3,443,787	13,968,497	4.0561	3.940	3.931	3.940	3.921	3.969	3,539,689	3.9462	-0.49%
2006-08-23	0	4.070	4.060	4.070	4.050	4.150	11,927,500	48,580,720	4.0730	3.960	3.950	3.960	3.940	4.038	12,259,656	3.9626	-2.40%
2006-08-22	0	4.170	4.160	4.170	4.100	4.180	3,042,166	12,641,997	4.1556	4.057	4.047	4.057	3.989	4.067	3,126,884	4.0430	1.96%
2006-08-21	0	4.090	4.090	4.100	4.070	4.160	7,277,731	29,815,311	4.0968	3.979	3.979	3.989	3.960	4.047	7,480,400	3.9858	-1.68%
2006-08-18	0	4.160	4.150	4.160	4.130	4.270	16,050,833	67,283,135	4.1919	4.047	4.038	4.047	4.018	4.154	16,497,815	4.0783	-5.24%
2006-08-17	0	4.390	4.380	4.390	4.390	4.430	3,697,280	16,315,493	4.4128	4.271	4.261	4.271	4.271	4.310	3,800,241	4.2933	-0.68%
2006-08-16	0	4.420	4.400	4.420	4.380	4.420	4,151,019	18,283,694	4.4046	4.300	4.281	4.300	4.261	4.300	4,266,616	4.2853	1.14%
2006-08-15	0	4.370	4.360	4.380	4.350	4.390	1,261,264	5,512,497	4.3706	4.252	4.242	4.261	4.232	4.271	1,296,388	4.2522	0.00%
2006-08-14	0	4.370	4.360	4.370	4.360	4.410	1,368,517	5,999,296	4.3838	4.252	4.242	4.252	4.242	4.291	1,406,627	4.2650	-0.23%
2006-08-11	0	4.380	4.380	4.390	4.370	4.430	2,215,883	9,732,559	4.3922	4.261	4.261	4.271	4.252	4.310	2,277,591	4.2732	-1.13%
2006-08-10	0	4.430	4.420	4.430	4.380	4.460	3,732,948	16,517,416	4.4248	4.310	4.300	4.310	4.261	4.339	3,836,903	4.3049	0.00%
2006-08-09	0	4.430	4.420	4.430	4.360	4.430	3,613,416	15,851,124	4.3867	4.310	4.300	4.310	4.242	4.310	3,714,042	4.2679	1.14%
2006-08-08	0	4.380	4.370	4.380	4.370	4.420	2,288,709	10,043,978	4.3885	4.261	4.252	4.261	4.252	4.300	2,352,445	4.2696	-0.23%
2006-08-07	0	4.390	4.390	4.400	4.370	4.420	3,368,540	14,782,712	4.3885	4.271	4.271	4.281	4.252	4.300	3,462,347	4.2696	-0.45%
2006-08-04	0	4.410	4.400	4.410	4.390	4.500	14,885,865	66,131,093	4.4425	4.291	4.281	4.291	4.271	4.378	15,300,405	4.3222	1.15%
2006-08-03	0	4.360	4.360	4.370	4.330	4.370	6,406,000	27,891,480	4.3540	4.242	4.242	4.252	4.213	4.252	6,584,394	4.2360	0.23%
2006-08-02	0	4.350	4.350	4.360	4.320	4.380	2,448,776	10,635,718	4.3433	4.232	4.232	4.242	4.203	4.261	2,516,969	4.2256	-0.23%
2006-08-01	0	4.360	4.360	4.370	4.330	4.390	2,195,406	9,567,657	4.3580	4.242	4.242	4.252	4.213	4.271	2,256,543	4.2400	-0.68%
2006-07-31	0	4.390	4.360	4.390	4.330	4.420	5,220,373	22,922,307	4.3909	4.271	4.242	4.271	4.213	4.300	5,365,749	4.2720	0.46%
2006-07-28	0	4.370	4.350	4.360	4.290	4.380	5,457,693	23,695,211	4.3416	4.252	4.232	4.242	4.174	4.261	5,609,678	4.2240	1.39%
2006-07-27	0	4.310	4.300	4.310	4.270	4.330	4,004,699	17,208,465	4.2971	4.193	4.183	4.193	4.154	4.213	4,116,221	4.1806	0.94%
2006-07-26	0	4.270	4.270	4.280	4.220	4.290	2,381,166	10,152,874	4.2638	4.154	4.154	4.164	4.106	4.174	2,447,476	4.1483	1.18%
2006-07-25	0	4.220	4.220	4.230	4.210	4.320	5,521,855	23,464,397	4.2494	4.106	4.106	4.115	4.096	4.203	5,675,627	4.1342	-0.71%
2006-07-24	0	4.250	4.240	4.250	4.210	4.260	2,482,166	10,500,054	4.2302	4.135	4.125	4.135	4.096	4.145	2,551,289	4.1156	0.59%
2006-07-21	0	4.225	4.225	4.250	4.225	4.300	1,368,790	5,830,816	4.2598	4.111	4.111	4.135	4.111	4.183	1,406,908	4.1444	-1.17%
2006-07-20	0	4.275	4.250	4.275	4.225	4.325	5,604,321	23,888,928	4.2626	4.159	4.135	4.159	4.111	4.208	5,760,389	4.1471	0.59%
2006-07-19	0	4.250	4.250	4.275	4.225	4.275	1,347,540	5,742,143	4.2612	4.135	4.135	4.159	4.111	4.159	1,385,066	4.1458	0.59%
2006-07-18	0	4.225	4.225	4.275	4.225	4.300	3,887,000	16,544,700	4.2564	4.111	4.111	4.159	4.111	4.183	3,995,245	4.1411	0.00%
2006-07-17	0	4.225	4.225	4.250	4.175	4.250	2,813,000	11,876,344	4.2219	4.111	4.111	4.135	4.062	4.135	2,891,336	4.1076	-1.17%
2006-07-14	0	4.275	4.250	4.275	4.225	4.375	10,204,000	43,499,825	4.2630	4.159	4.135	4.159	4.111	4.256	10,488,160	4.1475	-2.84%
2006-07-13	0	4.400	4.375	4.400	4.375	4.450	5,217,051	22,969,028	4.4027	4.281	4.256	4.281	4.256	4.329	5,362,335	4.2834	-1.12%
2006-07-12	0	4.450	4.425	4.450	4.400	4.450	4,124,833	18,256,065	4.4259	4.329	4.305	4.329	4.281	4.329	4,239,701	4.3060	0.56%
2006-07-11	0	4.425	4.400	4.425	4.400	4.450	1,155,411	5,114,140	4.4263	4.305	4.281	4.305	4.281	4.329	1,187,587	4.3063	0.57%
2006-07-10	0	4.400	4.400	4.425	4.375	4.425	2,892,000	12,746,975	4.4077	4.281	4.281	4.305	4.256	4.305	2,972,536	4.2882	-0.56%
2006-07-07	0	4.425	4.400	4.425	4.400	4.450	1,408,000	6,215,013	4.4141	4.305	4.281	4.305	4.281	4.329	1,447,210	4.2945	-0.56%
2006-07-06	0	4.450	4.425	4.450	4.375	4.450	5,871,414	25,854,691	4.4035	4.329	4.305	4.329	4.256	4.329	6,034,920	4.2842	0.00%
2006-07-05	0	4.450	4.425	4.450	4.350	4.450	8,767,520	38,746,558	4.4193	4.329	4.305	4.329	4.232	4.329	9,011,677	4.2996	0.56%
2006-07-04	0	4.425	4.425	4.450	4.350	4.450	6,852,557	30,255,420	4.4152	4.305	4.305	4.329	4.232	4.329	7,043,386	4.2956	1.14%
2006-07-03	0	4.375	4.350	4.375	4.325	4.375	1,792,703	7,812,888	4.3582	4.256	4.232	4.256	4.208	4.256	1,842,626	4.2401	0.00%
2006-06-30	0	4.375	4.375	4.400	4.275	4.400	8,231,000	35,817,925	4.3516	4.256	4.256	4.281	4.159	4.281	8,460,216	4.2337	2.34%
2006-06-29	0	4.275	4.275	4.300	4.250	4.300	3,885,220	16,614,274	4.2763	4.159	4.159	4.183	4.135	4.183	3,993,415	4.1604	-0.58%
2006-06-28	0	4.300	4.300	4.325	4.275	4.325	2,254,500	9,700,500	4.3027	4.183	4.183	4.208	4.159	4.208	2,317,283	4.1862	-0.58%
2006-06-27	0	4.325	4.325	4.350	4.275	4.350	8,569,981	36,958,549	4.3126	4.208	4.208	4.232	4.159	4.232	8,808,637	4.1957	0.58%
2006-06-26	0	4.300	4.275	4.300	4.200	4.300	4,123,781	17,517,267	4.2479	4.183	4.159	4.183	4.086	4.183	4,238,620	4.1328	2.38%
2006-06-23	0	4.200	4.200	4.225	4.125	4.225	3,845,400	16,085,500	4.1830	4.086	4.086	4.111	4.013	4.111	3,952,486	4.0697	0.60%
2006-06-22	0	4.175	4.150	4.175	4.100	4.175	6,512,249	27,046,798	4.1532	4.062	4.038	4.062	3.989	4.062	6,693,601	4.0407	1.21%
2006-06-21	0	4.125	4.100	4.125	4.050	4.175	4,566,800	18,715,150	4.0981	4.013	3.989	4.013	3.940	4.062	4,693,976	3.9871	0.00%
2006-06-20	0	4.125	4.125	4.150	4.075	4.150	4,093,166	16,857,693	4.1185	4.013	4.013	4.038	3.965	4.038	4,207,152	4.0069	0.00%
2006-06-19	0	4.125	4.125	4.150	4.025	4.125	4,497,399	18,383,876	4.0877	4.013	4.013	4.038	3.916	4.013	4,622,642	3.9769	1.23%
2006-06-16	0	4.075	4.050	4.100	4.050	4.100	4,521,536	18,446,894	4.0798	3.965	3.940	3.989	3.940	3.989	4,647,451	3.9692	2.52%
2006-06-15	0	3.975	3.975	4.000	3.900	4.000	7,701,121	30,424,353	3.9506	3.867	3.867	3.892	3.794	3.892	7,915,581	3.8436	1.27%
2006-06-14	0	3.925	3.900	3.950	3.900	4.050	6,453,022	25,598,744	3.9669	3.819	3.794	3.843	3.794	3.940	6,632,725	3.8595	-1.26%
2006-06-13	0	3.975	3.950	3.975	3.950	4.175	14,437,367	58,231,720	4.0334	3.867	3.843	3.867	3.843	4.062	14,839,417	3.9241	-5.36%
2006-06-12	0	4.200	4.200	4.225	4.200	4.275	3,385,833	14,263,028	4.2126	4.086	4.086	4.111	4.086	4.159	3,480,121	4.0984	-1.18%
2006-06-09	0	4.250	4.225	4.250	4.175	4.350	6,429,396	27,360,179	4.2555	4.135	4.111	4.135	4.062	4.232	6,608,441	4.1402	-2.86%
2006-06-08	0	4.375	4.375	4.400	4.300	4.375	8,063,389	34,927,691	4.3316	4.256	4.256	4.281	4.183	4.256	8,287,937	4.2143	-1.13%
2006-06-07	0	4.425	4.400	4.425	4.375	4.550	6,254,995	27,770,116	4.4397	4.305	4.281	4.305	4.256	4.427	6,429,183	4.3194	-2.21%
2006-06-06	0	4.525	4.525	4.550	4.325	4.550	12,930,693	57,799,745	4.4700	4.402	4.402	4.427	4.208	4.427	13,290,785	4.3489	2.84%
2006-06-05	0	4.400	4.400	4.425	4.400	4.475	5,147,916	22,849,516	4.4386	4.281	4.281	4.305	4.281	4.354	5,291,275	4.3183	-1.12%
2006-06-02	0	4.450	4.425	4.450	4.250	4.475	10,458,350	45,859,458	4.3850	4.329	4.305	4.329	4.135	4.354	10,749,593	4.2662	1.14%
2006-06-01	0	4.400	4.375	4.400	4.350	4.475	9,469,685	41,754,799	4.4093	4.281	4.256	4.281	4.232	4.354	9,733,396	4.2898	0.00%
2006-05-30	0	4.400	4.375	4.400	4.300	4.425	5,179,223	22,488,411	4.3420	4.281	4.256	4.281	4.183	4.305	5,323,453	4.2244	0.57%
2006-05-29	0	4.375	4.350	4.375	4.350	4.400	2,611,500	11,424,463	4.3747	4.256	4.232	4.256	4.232	4.281	2,684,225	4.2561	0.57%
2006-05-26	0	4.350	4.350	4.400	4.350	4.450	12,612,212	55,440,151	4.3958	4.232	4.232	4.281	4.232	4.329	12,963,435	4.2767	0.00%
2006-05-25	0	4.350	4.325	4.350	4.200	4.350	10,665,000	45,520,800	4.2682	4.232	4.208	4.232	4.086	4.232	10,961,998	4.1526	2.35%
2006-05-24	0	4.250	4.250	4.275	4.225	4.300	4,034,395	17,197,695	4.2628	4.135	4.135	4.159	4.111	4.183	4,146,744	4.1473	-0.58%
2006-05-23	0	4.275	4.250	4.275	4.200	4.300	9,808,641	41,623,015	4.2435	4.159	4.135	4.159	4.086	4.183	10,081,791	4.1285	0.00%
2006-05-22	0	4.275	4.275	4.300	4.200	4.450	20,788,022	90,156,004	4.3369	4.159	4.159	4.183	4.086	4.329	21,366,924	4.2194	-1.72%
2006-05-19	0	4.350	4.350	4.375	4.275	4.425	17,648,833	77,129,799	4.3702	4.232	4.232	4.256	4.159	4.305	18,140,316	4.2518	1.75%
2006-05-18	0	4.275	4.250	4.275	4.175	4.275	9,800,319	41,306,937	4.2149	4.159	4.135	4.159	4.062	4.159	10,073,237	4.1007	-0.58%
2006-05-17	0	4.300	4.300	4.325	4.200	4.350	11,009,250	47,202,281	4.2875	4.183	4.183	4.208	4.086	4.232	11,315,834	4.1713	3.61%
2006-05-16	0	4.150	4.125	4.150	4.100	4.250	16,194,000	67,265,850	4.1538	4.038	4.013	4.038	3.989	4.135	16,644,969	4.0412	-0.60%
2006-05-15	0	4.175	4.175	4.200	4.150	4.225	7,677,729	32,176,739	4.1909	4.062	4.062	4.086	4.038	4.111	7,891,538	4.0774	-1.18%
2006-05-12	0	4.225	4.200	4.225	4.175	4.300	17,929,722	75,673,592	4.2206	4.111	4.086	4.111	4.062	4.183	18,429,027	4.1062	-1.74%
2006-05-11	0	4.300	4.250	4.275	4.250	4.400	19,235,292	83,009,836	4.3155	4.183	4.135	4.159	4.135	4.281	19,770,954	4.1986	-2.27%
2006-05-10	0	4.400	4.375	4.400	4.375	4.525	11,103,617	49,306,968	4.4406	4.281	4.256	4.281	4.256	4.402	11,412,829	4.3203	-0.34%
2006-05-09	0	4.475	4.450	4.475	4.450	4.550	8,148,861	36,665,202	4.4994	4.295	4.271	4.295	4.271	4.367	8,489,617	4.3188	-1.10%
2006-05-08	0	4.525	4.525	4.550	4.525	4.600	11,168,706	50,905,260	4.5578	4.343	4.343	4.367	4.343	4.415	11,635,741	4.3749	0.00%
2006-05-04	0	4.525	4.500	4.525	4.475	4.600	7,821,139	35,483,645	4.5369	4.343	4.319	4.343	4.295	4.415	8,148,191	4.3548	-0.55%
2006-05-03	0	4.550	4.550	4.575	4.550	4.675	11,462,045	52,936,255	4.6184	4.367	4.367	4.391	4.367	4.487	11,941,346	4.4330	-0.55%
2006-05-02	0	4.575	4.550	4.575	4.500	4.650	13,094,734	59,856,888	4.5711	4.391	4.367	4.391	4.319	4.463	13,642,308	4.3876	0.00%
2006-04-28	0	4.575	4.550	4.575	4.300	4.600	20,528,269	91,772,024	4.4705	4.391	4.367	4.391	4.127	4.415	21,386,687	4.2911	3.39%
2006-04-27	0	4.425	4.400	4.425	4.350	4.450	9,512,666	41,799,426	4.3941	4.247	4.223	4.247	4.175	4.271	9,910,451	4.2177	1.14%
2006-04-26	0	4.375	4.375	4.400	4.250	4.450	19,342,588	83,967,330	4.3411	4.199	4.199	4.223	4.079	4.271	20,151,425	4.1668	1.74%
2006-04-25	0	4.300	4.300	4.325	4.275	4.600	43,339,563	189,704,509	4.3772	4.127	4.127	4.151	4.103	4.415	45,151,866	4.2015	-6.01%
2006-04-24	0	4.575	4.575	4.600	4.575	4.750	29,386,833	135,677,746	4.6170	4.391	4.391	4.415	4.391	4.559	30,615,684	4.4316	-4.19%
2006-04-21	0	4.775	4.775	4.800	4.775	4.875	15,835,521	76,049,935	4.8025	4.583	4.583	4.607	4.583	4.679	16,497,705	4.6097	-2.05%
2006-04-20	0	4.875	4.875	4.900	4.675	4.925	49,887,886	240,024,232	4.8113	4.679	4.679	4.703	4.487	4.727	51,974,016	4.6182	2.09%
2006-04-19	0	4.775	4.750	4.775	4.725	4.875	22,846,475	109,481,819	4.7921	4.583	4.559	4.583	4.535	4.679	23,801,832	4.5997	0.00%
2006-04-18	0	4.775	4.750	4.775	4.750	4.800	6,355,344	30,280,171	4.7645	4.583	4.559	4.583	4.559	4.607	6,621,101	4.5733	0.53%
2006-04-13	0	4.750	4.750	4.775	4.725	4.825	8,690,711	41,441,828	4.7685	4.559	4.559	4.583	4.535	4.631	9,054,125	4.5771	-1.04%
2006-04-12	0	4.800	4.775	4.800	4.725	4.925	35,567,735	170,927,601	4.8057	4.607	4.583	4.607	4.535	4.727	37,055,049	4.6128	-2.04%
2006-04-11	0	4.900	4.900	4.925	4.750	5.000	55,944,835	273,989,003	4.8975	4.703	4.703	4.727	4.559	4.799	58,284,245	4.7009	2.08%
2006-04-10	0	4.800	4.775	4.800	4.725	4.850	21,865,894	104,620,824	4.7847	4.607	4.583	4.607	4.535	4.655	22,780,246	4.5926	-1.03%
2006-04-07	0	4.850	4.825	4.850	4.500	4.950	153,088,405	734,067,039	4.7951	4.655	4.631	4.655	4.319	4.751	159,490,007	4.6026	6.01%
2006-04-06	0	4.575	4.550	4.575	4.475	4.675	66,923,451	306,301,211	4.5769	4.391	4.367	4.391	4.295	4.487	69,721,947	4.3932	0.00%
2006-04-04	0	4.575	4.575	4.600	4.500	4.725	98,718,282	453,310,541	4.5920	4.391	4.391	4.415	4.319	4.535	102,846,322	4.4076	-4.69%
2006-04-03	0	4.800	4.775	4.800	4.200	4.925	245,392,888	1,111,478,637	4.5294	4.607	4.583	4.607	4.031	4.727	255,654,328	4.3476	38.13%
2006-03-31	1	-	-	-	-	-	0	0	-	3.336	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	3.336	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	3.336	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	3.336	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	3.336	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	3.336	-	-	-	-	0	-	0.00%
2006-03-23	0	3.475	3.475	3.500	3.400	3.500	17,859,666	61,289,998	3.4318	3.336	3.336	3.360	3.264	3.360	18,606,492	3.2940	2.21%
2006-03-22	0	3.400	3.375	3.400	3.350	3.450	9,135,916	31,043,429	3.3980	3.264	3.240	3.264	3.216	3.312	9,517,947	3.2616	0.00%
2006-03-21	0	3.400	3.400	3.425	3.375	3.425	5,574,703	18,945,041	3.3984	3.264	3.264	3.288	3.240	3.288	5,807,817	3.2620	0.00%
2006-03-20	0	3.400	3.400	3.425	3.375	3.425	4,419,766	14,979,754	3.3893	3.264	3.264	3.288	3.240	3.288	4,604,585	3.2532	0.74%
2006-03-17	0	3.375	3.375	3.400	3.325	3.400	9,858,136	33,263,568	3.3742	3.240	3.240	3.264	3.192	3.264	10,270,367	3.2388	0.75%
2006-03-16	0	3.350	3.325	3.350	3.275	3.350	6,208,286	20,600,755	3.3183	3.216	3.192	3.216	3.144	3.216	6,467,894	3.1851	1.52%
2006-03-15	0	3.300	3.300	3.325	3.300	3.350	3,866,694	12,876,864	3.3302	3.168	3.168	3.192	3.168	3.216	4,028,385	3.1965	-1.49%
2006-03-14	0	3.350	3.325	3.350	3.325	3.400	8,248,432	27,842,286	3.3755	3.216	3.192	3.216	3.192	3.264	8,593,352	3.2400	1.52%
2006-03-13	0	3.300	3.250	3.275	3.275	3.325	6,233,496	20,508,935	3.2901	3.168	3.120	3.144	3.144	3.192	6,494,158	3.1581	1.54%
2006-03-10	0	3.250	3.225	3.250	3.175	3.300	16,069,693	52,123,916	3.2436	3.120	3.096	3.120	3.048	3.168	16,741,669	3.1134	-4.41%
2006-03-09	0	3.400	3.375	3.400	3.275	3.400	6,184,165	20,746,624	3.3548	3.264	3.240	3.264	3.144	3.264	6,442,764	3.2201	3.03%
2006-03-08	0	3.300	3.275	3.300	3.225	3.350	17,517,591	57,296,076	3.2708	3.168	3.144	3.168	3.096	3.216	18,250,113	3.1395	-1.49%
2006-03-07	0	3.350	3.325	3.350	3.325	3.475	24,623,833	82,936,570	3.3681	3.216	3.192	3.216	3.192	3.336	25,653,512	3.2330	-4.29%
2006-03-06	0	3.500	3.475	3.500	3.475	3.550	4,207,993	14,721,734	3.4985	3.360	3.336	3.360	3.336	3.408	4,383,956	3.3581	-0.71%
2006-03-03	0	3.525	3.525	3.550	3.525	3.575	4,560,250	16,119,588	3.5348	3.384	3.384	3.408	3.384	3.432	4,750,943	3.3929	-1.40%
2006-03-02	0	3.575	3.550	3.575	3.475	3.575	14,886,063	52,403,684	3.5203	3.432	3.408	3.432	3.336	3.432	15,508,544	3.3790	3.62%
2006-03-01	0	3.450	3.450	3.475	3.425	3.525	8,490,504	29,557,162	3.4812	3.312	3.312	3.336	3.288	3.384	8,845,546	3.3415	-2.13%
2006-02-28	0	3.525	3.525	3.550	3.450	3.650	28,185,921	99,661,465	3.5359	3.384	3.384	3.408	3.312	3.503	29,364,554	3.3939	-1.40%
2006-02-27	0	3.575	3.550	3.575	3.475	3.575	30,602,552	108,021,720	3.5298	3.432	3.408	3.432	3.336	3.432	31,882,240	3.3881	3.62%
2006-02-24	0	3.450	3.425	3.450	3.350	3.450	40,227,759	136,559,986	3.3947	3.312	3.288	3.312	3.216	3.312	41,909,938	3.2584	5.34%
2006-02-23	0	3.275	3.250	3.275	3.200	3.300	11,015,065	35,975,906	3.2661	3.144	3.120	3.144	3.072	3.168	11,475,675	3.1350	1.55%
2006-02-22	0	3.225	3.225	3.250	3.175	3.225	3,806,058	12,189,656	3.2027	3.096	3.096	3.120	3.048	3.096	3,965,214	3.0741	1.57%
2006-02-21	0	3.175	3.200	3.225	3.175	3.250	5,184,681	16,653,157	3.2120	3.048	3.072	3.096	3.048	3.120	5,401,486	3.0831	-1.55%
2006-02-20	0	3.225	3.225	3.250	3.225	3.275	5,356,471	17,394,040	3.2473	3.096	3.096	3.120	3.096	3.144	5,580,459	3.1170	-1.53%
2006-02-17	0	3.275	3.225	3.275	3.225	3.300	7,831,280	25,535,782	3.2607	3.144	3.096	3.144	3.096	3.168	8,158,756	3.1299	0.77%
2006-02-16	0	3.250	3.250	3.275	3.250	3.325	4,431,343	14,522,777	3.2773	3.120	3.120	3.144	3.120	3.192	4,616,646	3.1457	-1.52%
2006-02-15	0	3.300	3.275	3.300	3.250	3.350	10,689,250	35,201,798	3.2932	3.168	3.144	3.168	3.120	3.216	11,136,236	3.1610	0.76%
2006-02-14	0	3.275	3.275	3.300	3.250	3.300	8,370,710	27,393,661	3.2726	3.144	3.144	3.168	3.120	3.168	8,720,743	3.1412	0.00%
2006-02-13	0	3.275	3.250	3.275	3.175	3.275	12,736,001	41,181,147	3.2334	3.144	3.120	3.144	3.048	3.144	13,268,574	3.1037	2.34%
2006-02-10	0	3.200	3.175	3.200	3.125	3.250	13,738,133	43,850,293	3.1919	3.072	3.048	3.072	3.000	3.120	14,312,612	3.0638	0.79%
2006-02-09	0	3.175	3.150	3.175	3.125	3.175	2,953,384	9,310,915	3.1526	3.048	3.024	3.048	3.000	3.048	3,076,884	3.0261	1.60%
2006-02-08	0	3.125	3.125	3.150	3.125	3.200	4,437,000	13,963,288	3.1470	3.000	3.000	3.024	3.000	3.072	4,622,539	3.0207	-1.57%
2006-02-07	0	3.175	3.175	3.200	3.150	3.200	4,461,858	14,173,425	3.1766	3.048	3.048	3.072	3.024	3.072	4,648,437	3.0491	0.00%
2006-02-06	0	3.175	3.175	3.200	3.175	3.200	3,950,386	12,590,672	3.1872	3.048	3.048	3.072	3.048	3.072	4,115,577	3.0593	0.00%
2006-02-03	0	3.175	3.175	3.200	3.175	3.200	6,607,745	21,022,448	3.1815	3.048	3.048	3.072	3.048	3.072	6,884,057	3.0538	-1.55%
2006-02-02	0	3.225	3.200	3.225	3.150	3.225	10,276,662	32,782,481	3.1900	3.096	3.072	3.096	3.024	3.096	10,706,395	3.0620	0.78%
2006-02-01	0	3.200	3.175	3.200	3.125	3.200	18,447,000	58,359,050	3.1636	3.072	3.048	3.072	3.000	3.072	19,218,387	3.0366	2.40%
2006-01-27	0	3.125	3.125	3.150	3.100	3.150	8,370,211	26,069,834	3.1146	3.000	3.000	3.024	2.976	3.024	8,720,223	2.9896	0.81%
2006-01-26	0	3.100	3.075	3.100	3.050	3.100	8,823,624	27,167,281	3.0789	2.976	2.952	2.976	2.928	2.976	9,192,596	2.9553	0.00%
2006-01-25	0	3.100	3.075	3.100	3.075	3.100	2,652,583	8,162,055	3.0770	2.976	2.952	2.976	2.952	2.976	2,763,504	2.9535	0.00%
2006-01-24	0	3.100	3.075	3.100	3.050	3.100	1,665,820	5,119,538	3.0733	2.976	2.952	2.976	2.928	2.976	1,735,479	2.9499	0.81%
2006-01-23	0	3.075	3.050	3.075	3.025	3.100	5,977,732	18,291,527	3.0599	2.952	2.928	2.952	2.904	2.976	6,227,699	2.9371	-1.60%
2006-01-20	0	3.125	3.100	3.125	3.075	3.175	10,650,998	33,225,502	3.1195	3.000	2.976	3.000	2.952	3.048	11,096,384	2.9943	-1.57%
2006-01-19	0	3.175	3.150	3.175	3.100	3.200	11,791,790	37,187,079	3.1536	3.048	3.024	3.048	2.976	3.072	12,284,880	3.0271	2.42%
2006-01-18	0	3.100	3.075	3.100	3.050	3.125	4,502,833	13,880,074	3.0825	2.976	2.952	2.976	2.928	3.000	4,691,125	2.9588	0.00%
2006-01-17	0	3.100	3.075	3.100	3.050	3.200	9,761,294	30,405,168	3.1149	2.976	2.952	2.976	2.928	3.072	10,169,476	2.9898	-0.80%
2006-01-16	0	3.125	3.125	3.150	3.100	3.150	2,783,763	8,718,066	3.1318	3.000	3.000	3.024	2.976	3.024	2,900,170	3.0061	0.00%
2006-01-13	0	3.125	3.100	3.125	3.075	3.125	4,193,794	13,055,939	3.1132	3.000	2.976	3.000	2.952	3.000	4,369,163	2.9882	1.63%
2006-01-12	0	3.075	3.075	3.100	3.075	3.150	3,907,450	12,084,790	3.0928	2.952	2.952	2.976	2.952	3.024	4,070,845	2.9686	-0.81%
2006-01-11	0	3.100	3.100	3.125	3.050	3.125	12,207,191	37,680,565	3.0868	2.976	2.976	3.000	2.928	3.000	12,717,651	2.9629	2.48%
2006-01-10	0	3.025	3.025	3.050	3.025	3.175	12,246,376	37,869,619	3.0923	2.904	2.904	2.928	2.904	3.048	12,758,475	2.9682	-4.72%
2006-01-09	0	3.175	3.125	3.175	3.050	3.225	42,704,586	134,215,348	3.1429	3.048	3.000	3.048	2.928	3.096	44,490,337	3.0167	4.96%
2006-01-06	0	3.025	3.000	3.025	2.950	3.050	21,605,817	65,135,697	3.0147	2.904	2.880	2.904	2.832	2.928	22,509,294	2.8937	2.54%
2006-01-05	0	2.950	2.925	2.950	2.925	3.025	17,183,900	50,961,421	2.9656	2.832	2.808	2.832	2.808	2.904	17,902,468	2.8466	0.85%
2006-01-04	0	2.925	2.900	2.925	2.900	2.975	11,513,193	33,915,570	2.9458	2.808	2.784	2.808	2.784	2.856	11,994,633	2.8276	1.74%
2006-01-03	0	2.875	2.875	2.900	2.850	2.900	1,479,480	4,243,070	2.8679	2.760	2.760	2.784	2.736	2.784	1,541,346	2.7528	0.00%
2005-12-30	0	2.875	2.850	2.875	2.850	2.900	1,019,800	2,930,153	2.8733	2.760	2.736	2.760	2.736	2.784	1,062,444	2.7579	-0.86%
2005-12-29	0	2.900	2.875	2.900	2.875	2.900	1,597,409	4,594,150	2.8760	2.784	2.760	2.784	2.760	2.784	1,664,207	2.7606	0.87%
2005-12-28	0	2.875	2.850	2.875	2.850	2.900	1,580,666	4,545,932	2.8760	2.760	2.736	2.760	2.736	2.784	1,646,764	2.7605	-0.86%
2005-12-23	0	2.900	2.875	2.900	2.850	2.900	1,635,000	4,695,875	2.8721	2.784	2.760	2.784	2.736	2.784	1,703,370	2.7568	1.75%
2005-12-22	0	2.850	2.825	2.850	2.825	2.900	5,438,833	15,526,380	2.8547	2.736	2.712	2.736	2.712	2.784	5,666,265	2.7401	-0.87%
2005-12-21	0	2.875	2.850	2.875	2.850	2.875	2,490,191	7,151,495	2.8719	2.760	2.736	2.760	2.736	2.760	2,594,322	2.7566	0.88%
2005-12-20	0	2.850	2.850	2.875	2.850	2.875	1,325,666	3,807,098	2.8718	2.736	2.736	2.760	2.736	2.760	1,381,101	2.7566	-1.72%
2005-12-19	0	2.900	2.875	2.900	2.875	2.900	1,560,304	4,488,326	2.8766	2.784	2.760	2.784	2.760	2.784	1,625,550	2.7611	0.87%
2005-12-16	0	2.875	2.850	2.875	2.850	2.875	2,334,250	6,662,938	2.8544	2.760	2.736	2.760	2.736	2.760	2,431,860	2.7399	0.88%
2005-12-15	0	2.850	2.850	2.875	2.825	2.900	8,924,282	25,488,701	2.8561	2.736	2.736	2.760	2.712	2.784	9,297,463	2.7415	-0.87%
2005-12-14	0	2.875	2.875	2.900	2.875	2.925	2,360,000	6,795,600	2.8795	2.760	2.760	2.784	2.760	2.808	2,458,687	2.7639	-0.86%
2005-12-13	0	2.900	2.875	2.900	2.850	2.900	1,806,167	5,184,709	2.8706	2.784	2.760	2.784	2.736	2.784	1,881,694	2.7553	0.87%
2005-12-12	0	2.875	2.850	2.875	2.850	2.900	4,735,080	13,616,707	2.8757	2.760	2.736	2.760	2.736	2.784	4,933,084	2.7603	0.00%
2005-12-09	0	2.875	2.875	2.900	2.875	2.900	832,400	2,405,300	2.8896	2.760	2.760	2.784	2.760	2.784	867,208	2.7736	-0.86%
2005-12-08	0	2.900	2.875	2.900	2.875	2.900	1,799,343	5,213,460	2.8974	2.784	2.760	2.784	2.760	2.784	1,874,585	2.7811	0.00%
2005-12-07	0	2.900	2.900	2.925	2.875	2.925	840,703	2,435,618	2.8971	2.784	2.784	2.808	2.760	2.808	875,858	2.7808	0.00%
2005-12-06	0	2.900	2.900	2.925	2.875	2.925	6,160,064	17,846,003	2.8970	2.784	2.784	2.808	2.760	2.808	6,417,656	2.7808	0.00%
2005-12-05	0	2.900	2.875	2.900	2.875	2.900	2,270,474	6,564,884	2.8914	2.784	2.760	2.784	2.760	2.784	2,365,417	2.7754	0.87%
2005-12-02	0	2.875	2.875	2.900	2.875	2.900	7,313,422	21,072,965	2.8814	2.760	2.760	2.784	2.760	2.784	7,619,243	2.7658	0.00%
2005-12-01	0	2.875	2.875	2.900	2.875	2.900	5,301,000	15,264,800	2.8796	2.760	2.760	2.784	2.760	2.784	5,522,669	2.7640	-1.71%
2005-11-30	0	2.925	2.900	2.925	2.875	2.925	2,590,502	7,492,146	2.8922	2.808	2.784	2.808	2.760	2.808	2,698,827	2.7761	0.86%
2005-11-29	0	2.900	2.900	2.925	2.875	2.925	2,587,273	7,487,633	2.8940	2.784	2.784	2.808	2.760	2.808	2,695,463	2.7779	-0.85%
2005-11-28	0	2.925	2.925	2.950	2.925	2.950	1,681,942	4,920,980	2.9258	2.808	2.808	2.832	2.808	2.832	1,752,275	2.8083	-0.85%
2005-11-25	0	2.950	2.950	2.975	2.850	2.975	4,401,341	12,810,686	2.9106	2.832	2.832	2.856	2.736	2.856	4,585,389	2.7938	3.51%
2005-11-24	0	2.850	2.850	2.875	2.850	2.875	2,707,666	7,728,857	2.8544	2.736	2.736	2.760	2.736	2.760	2,820,891	2.7399	0.00%
2005-11-23	0	2.850	2.850	2.875	2.825	2.875	2,031,119	5,791,581	2.8514	2.736	2.736	2.760	2.712	2.760	2,116,053	2.7370	0.88%
2005-11-22	0	2.825	2.825	2.850	2.825	2.825	501,000	1,415,796	2.8259	2.712	2.712	2.736	2.712	2.712	521,950	2.7125	0.00%
2005-11-21	0	2.825	2.825	2.850	2.800	2.875	6,996,301	19,794,966	2.8293	2.712	2.712	2.736	2.688	2.760	7,288,861	2.7158	-1.74%
2005-11-18	0	2.875	2.875	2.900	2.850	2.875	851,906	2,447,142	2.8725	2.760	2.760	2.784	2.736	2.760	887,530	2.7573	0.88%
2005-11-17	0	2.850	2.850	2.875	2.800	2.850	1,480,500	4,188,888	2.8294	2.736	2.736	2.760	2.688	2.736	1,542,409	2.7158	0.00%
2005-11-16	0	2.850	2.825	2.850	2.825	2.850	1,011,500	2,879,725	2.8470	2.736	2.712	2.736	2.712	2.736	1,053,797	2.7327	0.88%
2005-11-15	0	2.825	2.825	2.850	2.825	2.850	325,000	919,075	2.8279	2.712	2.712	2.736	2.712	2.736	338,590	2.7144	0.00%
2005-11-14	0	2.825	2.825	2.850	2.825	2.875	1,941,000	5,509,675	2.8386	2.712	2.712	2.736	2.712	2.760	2,022,166	2.7246	-0.88%
2005-11-11	0	2.850	2.850	2.875	2.825	2.900	4,325,500	12,387,663	2.8639	2.736	2.736	2.760	2.712	2.784	4,506,377	2.7489	0.00%
2005-11-10	0	2.850	2.850	2.875	2.825	2.875	2,126,526	6,072,529	2.8556	2.736	2.736	2.760	2.712	2.760	2,215,450	2.7410	-0.87%
2005-11-09	0	2.875	2.850	2.875	2.800	2.900	2,787,412	7,941,419	2.8490	2.760	2.736	2.760	2.688	2.784	2,903,971	2.7347	1.77%
2005-11-08	0	2.825	2.800	2.825	2.775	2.825	2,918,829	8,158,001	2.7950	2.712	2.688	2.712	2.664	2.712	3,040,884	2.6828	0.89%
2005-11-07	0	2.800	2.800	2.825	2.800	2.875	2,867,793	8,061,966	2.8112	2.688	2.688	2.712	2.688	2.760	2,987,714	2.6984	-2.61%
2005-11-04	0	2.875	2.850	2.900	2.850	2.900	1,117,265	3,218,404	2.8806	2.760	2.736	2.784	2.736	2.784	1,163,985	2.7650	-0.86%
2005-11-03	0	2.900	2.875	2.900	2.850	2.900	2,423,000	6,975,025	2.8787	2.784	2.760	2.784	2.736	2.784	2,524,321	2.7631	0.00%
2005-11-02	0	2.900	2.875	2.900	2.825	2.900	1,624,468	4,639,725	2.8562	2.784	2.760	2.784	2.712	2.784	1,692,397	2.7415	2.65%
2005-11-01	0	2.825	2.825	2.850	2.825	2.850	2,856,528	8,102,597	2.8365	2.712	2.712	2.736	2.712	2.736	2,975,978	2.7227	0.00%
2005-10-31	0	2.825	2.800	2.825	2.775	2.825	1,068,833	2,994,649	2.8018	2.712	2.688	2.712	2.664	2.712	1,113,528	2.6893	1.80%
2005-10-28	0	2.775	2.775	2.800	2.775	2.850	4,189,037	11,759,923	2.8073	2.664	2.664	2.688	2.664	2.736	4,364,207	2.6946	-2.63%
2005-10-27	0	2.850	2.825	2.850	2.825	2.875	1,688,042	4,805,606	2.8469	2.736	2.712	2.736	2.712	2.760	1,758,630	2.7326	-0.87%
2005-10-26	0	2.875	2.850	2.875	2.850	2.900	1,597,815	4,581,341	2.8673	2.760	2.736	2.760	2.736	2.784	1,664,630	2.7522	-0.86%
2005-10-25	0	2.900	2.900	2.925	2.900	2.925	1,171,250	3,407,844	2.9096	2.784	2.784	2.808	2.784	2.808	1,220,227	2.7928	0.87%
2005-10-24	0	2.875	2.875	2.900	2.875	2.950	1,964,500	5,686,750	2.8948	2.760	2.760	2.784	2.760	2.832	2,046,648	2.7786	-2.54%
2005-10-21	0	2.950	2.925	2.950	2.900	2.950	1,743,666	5,088,606	2.9183	2.832	2.808	2.832	2.784	2.832	1,816,580	2.8012	0.00%
2005-10-20	0	2.950	2.925	2.950	2.925	2.950	2,301,367	6,782,271	2.9471	2.832	2.808	2.832	2.808	2.832	2,397,602	2.8288	2.61%
2005-10-19	0	2.875	2.875	2.925	2.875	2.950	5,125,000	14,880,200	2.9035	2.760	2.760	2.808	2.760	2.832	5,339,309	2.7869	-2.54%
2005-10-18	0	2.950	2.950	2.975	2.925	2.975	438,581	1,294,798	2.9522	2.832	2.832	2.856	2.808	2.856	456,921	2.8337	0.00%
2005-10-17	0	2.950	2.950	2.975	2.925	2.975	1,261,789	3,722,049	2.9498	2.832	2.832	2.856	2.808	2.856	1,314,552	2.8314	0.00%
2005-10-14	0	2.950	2.925	2.950	2.925	2.975	2,273,107	6,705,963	2.9501	2.832	2.808	2.832	2.808	2.856	2,368,160	2.8317	0.00%
2005-10-13	0	2.950	2.950	2.975	2.950	2.975	613,000	1,811,225	2.9547	2.832	2.832	2.856	2.832	2.856	638,633	2.8361	0.00%
2005-10-12	0	2.950	2.950	2.975	2.925	3.000	2,754,000	8,153,150	2.9605	2.832	2.832	2.856	2.808	2.880	2,869,162	2.8416	-0.84%
2005-10-10	0	2.975	2.975	3.000	2.950	3.000	743,500	2,214,013	2.9778	2.856	2.856	2.880	2.832	2.880	774,590	2.8583	0.00%
2005-10-07	0	2.975	2.975	3.000	2.950	2.975	873,126	2,596,959	2.9743	2.856	2.856	2.880	2.832	2.856	909,637	2.8549	0.00%
2005-10-06	0	2.975	2.950	2.975	2.925	2.975	3,266,656	9,664,470	2.9585	2.856	2.832	2.856	2.808	2.856	3,403,256	2.8398	0.00%
2005-10-05	0	2.975	2.975	3.000	2.975	3.025	3,803,317	11,391,737	2.9952	2.856	2.856	2.880	2.856	2.904	3,962,358	2.8750	-1.65%
2005-10-04	0	3.025	3.025	3.050	3.000	3.050	4,635,633	13,992,190	3.0184	2.904	2.904	2.928	2.880	2.928	4,829,478	2.8972	0.83%
2005-10-03	0	3.000	2.975	3.000	2.975	3.100	5,956,722	18,047,419	3.0298	2.880	2.856	2.880	2.856	2.976	6,205,811	2.9081	-3.23%
2005-09-30	0	3.100	3.025	3.125	3.000	3.175	5,787,316	17,671,156	3.0534	2.976	2.904	3.000	2.880	3.048	6,029,321	2.9309	3.33%
2005-09-29	0	3.000	3.000	3.025	2.975	3.025	2,666,000	8,007,925	3.0037	2.880	2.880	2.904	2.856	2.904	2,777,482	2.8832	0.84%
2005-09-28	0	2.975	2.975	3.000	2.975	3.000	1,534,750	4,596,756	2.9951	2.856	2.856	2.880	2.856	2.880	1,598,928	2.8749	0.00%
2005-09-27	0	2.975	3.000	3.025	2.975	3.025	780,301	2,339,760	2.9985	2.856	2.880	2.904	2.856	2.904	812,930	2.8782	0.85%
2005-09-26	0	2.950	2.950	2.975	2.950	2.975	926,498	2,752,594	2.9710	2.832	2.832	2.856	2.832	2.856	965,241	2.8517	-0.84%
2005-09-23	0	2.975	2.950	2.975	2.950	2.975	1,809,963	5,377,420	2.9710	2.856	2.832	2.856	2.832	2.856	1,885,649	2.8518	0.85%
2005-09-22	0	2.950	2.950	2.975	2.950	3.000	2,746,000	8,171,950	2.9759	2.832	2.832	2.856	2.832	2.880	2,860,828	2.8565	-0.84%
2005-09-21	0	2.975	2.975	3.000	2.975	3.025	2,698,500	8,097,525	3.0008	2.856	2.856	2.880	2.856	2.904	2,811,341	2.8803	-1.65%
2005-09-20	0	3.025	3.000	3.025	2.975	3.025	1,697,000	5,103,400	3.0073	2.904	2.880	2.904	2.856	2.904	1,767,962	2.8866	0.83%
2005-09-16	0	3.000	2.975	3.000	2.975	3.000	1,444,166	4,323,802	2.9940	2.880	2.856	2.880	2.856	2.880	1,504,556	2.8738	0.00%
2005-09-15	0	3.000	2.975	3.000	2.975	3.025	2,781,648	8,315,413	2.9894	2.880	2.856	2.880	2.856	2.904	2,897,966	2.8694	-0.83%
2005-09-14	0	3.025	3.000	3.025	3.000	3.050	2,809,000	8,458,200	3.0111	2.904	2.880	2.904	2.880	2.928	2,926,462	2.8902	0.00%
2005-09-13	0	3.025	3.025	3.075	3.025	3.075	937,387	2,856,742	3.0476	2.904	2.904	2.952	2.904	2.952	976,585	2.9252	-0.82%
2005-09-12	0	3.050	3.025	3.050	3.025	3.075	1,847,215	5,623,607	3.0444	2.928	2.904	2.928	2.904	2.952	1,924,459	2.9222	0.83%
2005-09-09	0	3.025	3.025	3.050	3.000	3.100	2,805,434	8,496,157	3.0285	2.904	2.904	2.928	2.880	2.976	2,922,747	2.9069	-2.42%
2005-09-08	0	3.100	3.050	3.100	3.025	3.100	4,823,000	14,683,600	3.0445	2.976	2.928	2.976	2.904	2.976	5,024,680	2.9223	0.81%
2005-09-07	0	3.075	3.025	3.075	3.025	3.100	2,939,000	8,989,900	3.0588	2.952	2.904	2.952	2.904	2.976	3,061,898	2.9361	0.00%
2005-09-06	0	3.075	3.050	3.075	3.050	3.100	8,161,470	25,065,062	3.0711	2.952	2.928	2.952	2.928	2.976	8,502,753	2.9479	-0.81%
2005-09-05	0	3.100	3.075	3.100	3.050	3.100	7,311,666	22,559,318	3.0854	2.976	2.952	2.976	2.928	2.976	7,617,413	2.9615	0.00%
2005-09-02	0	3.100	3.100	3.125	3.100	3.175	7,590,045	23,662,185	3.1175	2.976	2.976	3.000	2.976	3.048	7,907,433	2.9924	-1.96%
2005-09-01	0	3.275	3.250	3.275	3.250	3.375	5,334,887	17,529,536	3.2858	3.035	3.012	3.035	3.012	3.128	5,756,597	3.0451	-1.50%
2005-08-31	0	3.325	3.400	3.450	3.175	3.400	8,250,203	26,825,054	3.2514	3.081	3.151	3.197	2.942	3.151	8,902,362	3.0133	3.91%
2005-08-30	0	3.200	3.200	3.225	3.200	3.250	3,015,839	9,683,642	3.2109	2.966	2.966	2.989	2.966	3.012	3,254,234	2.9757	0.00%
2005-08-29	0	3.200	3.200	3.225	3.175	3.225	1,751,500	5,609,993	3.2030	2.966	2.966	2.989	2.942	2.989	1,889,952	2.9683	-1.54%
2005-08-26	0	3.250	3.225	3.250	3.200	3.250	2,321,600	7,481,175	3.2224	3.012	2.989	3.012	2.966	3.012	2,505,117	2.9864	1.56%
2005-08-25	0	3.200	3.200	3.225	3.200	3.225	1,552,873	4,974,179	3.2032	2.966	2.966	2.989	2.966	2.989	1,675,624	2.9686	-0.78%
2005-08-24	0	3.225	3.200	3.225	3.200	3.250	2,490,500	8,015,188	3.2183	2.989	2.966	2.989	2.966	3.012	2,687,368	2.9825	-0.77%
2005-08-23	0	3.250	3.225	3.250	3.175	3.250	8,639,167	27,858,189	3.2246	3.012	2.989	3.012	2.942	3.012	9,322,073	2.9884	1.56%
2005-08-22	0	3.200	3.175	3.200	3.175	3.225	4,195,348	13,394,312	3.1927	2.966	2.942	2.966	2.942	2.989	4,526,980	2.9588	0.79%
2005-08-19	0	3.175	3.150	3.200	3.150	3.200	7,958,872	25,372,331	3.1879	2.942	2.919	2.966	2.919	2.966	8,588,002	2.9544	0.00%
2005-08-18	0	3.175	3.175	3.200	3.150	3.325	20,326,903	65,493,073	3.2220	2.942	2.942	2.966	2.919	3.081	21,933,697	2.9860	-3.79%
2005-08-17	0	3.300	3.300	3.325	3.250	3.325	20,049,443	66,161,515	3.2999	3.058	3.058	3.081	3.012	3.081	21,634,304	3.0582	2.33%
2005-08-16	0	3.225	3.200	3.225	3.175	3.225	3,927,994	12,571,736	3.2005	2.989	2.966	2.989	2.942	2.989	4,238,493	2.9661	0.78%
2005-08-15	0	3.200	3.175	3.200	3.175	3.200	1,917,832	6,132,225	3.1975	2.966	2.942	2.966	2.942	2.966	2,069,432	2.9632	0.79%
2005-08-12	0	3.175	3.175	3.200	3.150	3.225	3,229,693	10,276,373	3.1818	2.942	2.942	2.966	2.919	2.989	3,484,993	2.9488	-1.55%
2005-08-11	0	3.225	3.200	3.225	3.175	3.225	2,662,752	8,501,864	3.1929	2.989	2.966	2.989	2.942	2.989	2,873,236	2.9590	0.78%
2005-08-10	0	3.200	3.200	3.225	3.200	3.225	3,695,500	11,842,025	3.2044	2.966	2.966	2.989	2.966	2.989	3,987,621	2.9697	0.79%
2005-08-09	0	3.175	3.150	3.175	3.150	3.200	5,272,741	16,727,868	3.1725	2.942	2.919	2.942	2.919	2.966	5,689,539	2.9401	0.79%
2005-08-08	0	3.150	3.125	3.175	3.125	3.200	4,018,935	12,681,482	3.1554	2.919	2.896	2.942	2.896	2.966	4,336,622	2.9243	0.00%
2005-08-05	0	3.150	3.150	3.175	3.150	3.175	1,575,853	4,984,078	3.1628	2.919	2.919	2.942	2.919	2.942	1,700,420	2.9311	-1.56%
2005-08-04	0	3.200	3.175	3.200	3.175	3.225	4,419,436	14,063,982	3.1823	2.966	2.942	2.966	2.942	2.989	4,768,782	2.9492	-0.78%
2005-08-03	0	3.225	3.200	3.225	3.200	3.275	5,160,628	16,636,215	3.2237	2.989	2.966	2.989	2.966	3.035	5,568,563	2.9875	-1.53%
2005-08-02	0	3.275	3.225	3.275	3.200	3.275	14,675,557	47,693,940	3.2499	3.035	2.989	3.035	2.966	3.035	15,835,625	3.0118	3.15%
2005-08-01	0	3.175	3.150	3.175	3.125	3.200	3,289,117	10,395,076	3.1604	2.942	2.919	2.942	2.896	2.966	3,549,114	2.9289	-0.78%
2005-07-29	0	3.200	3.175	3.200	3.150	3.225	3,782,500	12,035,263	3.1818	2.966	2.942	2.966	2.919	2.989	4,081,498	2.9487	0.00%
2005-07-28	0	3.200	3.175	3.200	3.175	3.225	6,511,305	20,871,371	3.2054	2.966	2.942	2.966	2.942	2.989	7,026,008	2.9706	0.00%
2005-07-27	0	3.200	3.175	3.200	3.150	3.200	2,834,497	8,996,918	3.1741	2.966	2.942	2.966	2.919	2.966	3,058,557	2.9416	0.79%
2005-07-26	0	3.175	3.175	3.200	3.150	3.200	2,587,887	8,209,285	3.1722	2.942	2.942	2.966	2.919	2.966	2,792,453	2.9398	0.00%
2005-07-25	0	3.175	3.150	3.175	3.150	3.175	3,497,963	11,089,912	3.1704	2.942	2.919	2.942	2.919	2.942	3,774,469	2.9381	0.79%
2005-07-22	0	3.150	3.150	3.175	3.125	3.200	4,244,500	13,434,385	3.1651	2.919	2.919	2.942	2.896	2.966	4,580,018	2.9333	0.00%
2005-07-21	0	3.150	3.125	3.150	3.125	3.150	2,623,506	8,248,231	3.1440	2.919	2.896	2.919	2.896	2.919	2,830,888	2.9137	0.80%
2005-07-20	0	3.125	3.125	3.150	3.125	3.200	4,259,898	13,469,005	3.1618	2.896	2.896	2.919	2.896	2.966	4,596,633	2.9302	-2.34%
2005-07-19	0	3.200	3.175	3.200	3.150	3.200	4,726,862	15,037,669	3.1813	2.966	2.942	2.966	2.919	2.966	5,100,509	2.9483	0.00%
2005-07-18	0	3.200	3.175	3.200	3.150	3.200	12,600,841	40,054,453	3.1787	2.966	2.942	2.966	2.919	2.966	13,596,908	2.9459	2.40%
2005-07-15	0	3.125	3.100	3.125	3.025	3.150	12,085,367	37,317,967	3.0879	2.896	2.873	2.896	2.803	2.919	13,040,687	2.8617	2.46%
2005-07-14	0	3.050	3.050	3.075	3.000	3.075	5,967,989	18,143,818	3.0402	2.827	2.827	2.850	2.780	2.850	6,439,744	2.8175	0.83%
2005-07-13	0	3.025	3.025	3.050	3.000	3.025	1,663,500	5,014,438	3.0144	2.803	2.803	2.827	2.780	2.803	1,794,996	2.7936	0.83%
2005-07-12	0	3.000	3.000	3.025	3.000	3.025	3,134,000	9,403,125	3.0004	2.780	2.780	2.803	2.780	2.803	3,381,735	2.7806	0.00%
2005-07-11	0	3.000	3.000	3.025	2.975	3.025	6,027,575	18,085,482	3.0005	2.780	2.780	2.803	2.757	2.803	6,504,041	2.7807	-0.83%
2005-07-08	0	3.025	3.000	3.025	2.950	3.050	6,948,166	20,862,915	3.0027	2.803	2.780	2.803	2.734	2.827	7,497,402	2.7827	1.68%
2005-07-07	0	2.975	2.975	3.000	2.950	3.025	3,240,250	9,672,419	2.9851	2.757	2.757	2.780	2.734	2.803	3,496,384	2.7664	-1.65%
2005-07-06	0	3.025	3.025	3.050	2.950	3.050	2,346,249	7,022,816	2.9932	2.803	2.803	2.827	2.734	2.827	2,531,714	2.7739	1.68%
2005-07-05	0	2.975	2.975	3.000	2.950	2.975	2,443,877	7,253,732	2.9681	2.757	2.757	2.780	2.734	2.757	2,637,060	2.7507	0.85%
2005-07-04	0	2.950	2.950	2.975	2.950	3.000	1,845,267	5,466,453	2.9624	2.734	2.734	2.757	2.734	2.780	1,991,131	2.7454	-1.67%
2005-06-30	0	3.000	3.000	3.025	3.000	3.025	3,135,765	9,437,563	3.0097	2.780	2.780	2.803	2.780	2.803	3,383,640	2.7892	-0.83%
2005-06-29	0	3.025	3.025	3.050	3.025	3.050	1,977,146	5,984,002	3.0266	2.803	2.803	2.827	2.803	2.827	2,133,435	2.8049	0.00%
2005-06-28	0	3.025	3.025	3.050	3.025	3.050	1,913,000	5,787,238	3.0252	2.803	2.803	2.827	2.803	2.827	2,064,218	2.8036	-0.82%
2005-06-27	0	3.050	3.050	3.075	3.025	3.075	2,619,417	7,988,980	3.0499	2.827	2.827	2.850	2.803	2.850	2,826,476	2.8265	-0.81%
2005-06-24	0	3.075	3.050	3.075	3.000	3.075	6,578,688	19,939,139	3.0309	2.850	2.827	2.850	2.780	2.850	7,098,718	2.8088	1.65%
2005-06-23	0	3.025	3.025	3.050	3.000	3.050	7,314,359	22,161,059	3.0298	2.803	2.803	2.827	2.780	2.827	7,892,542	2.8078	0.00%
2005-06-22	0	3.025	3.000	3.025	2.925	3.025	6,898,952	20,596,489	2.9855	2.803	2.780	2.803	2.711	2.803	7,444,298	2.7667	4.31%
2005-06-21	0	2.900	2.900	2.925	2.900	2.925	1,697,035	4,945,302	2.9141	2.688	2.688	2.711	2.688	2.711	1,831,182	2.7006	-0.85%
2005-06-20	0	2.925	2.925	2.950	2.925	2.950	839,666	2,464,856	2.9355	2.711	2.711	2.734	2.711	2.734	906,040	2.7205	0.00%
2005-06-17	0	2.925	2.900	2.925	2.900	2.950	1,438,500	4,206,372	2.9241	2.711	2.688	2.711	2.688	2.734	1,552,210	2.7099	-0.85%
2005-06-16	0	2.950	2.925	2.950	2.925	2.950	1,610,570	4,717,848	2.9293	2.734	2.711	2.734	2.711	2.734	1,737,882	2.7147	0.85%
2005-06-15	0	2.925	2.925	2.950	2.900	2.950	2,576,504	7,532,086	2.9234	2.711	2.711	2.734	2.688	2.734	2,780,171	2.7092	0.86%
2005-06-14	0	2.900	2.900	2.925	2.900	2.925	2,614,000	7,604,933	2.9093	2.688	2.688	2.711	2.688	2.711	2,820,631	2.6962	-0.85%
2005-06-13	0	2.925	2.900	2.925	2.900	2.925	3,641,369	10,573,208	2.9036	2.711	2.688	2.711	2.688	2.711	3,929,211	2.6909	0.86%
2005-06-10	0	2.900	2.875	2.900	2.850	2.925	7,164,416	20,613,421	2.8772	2.688	2.664	2.688	2.641	2.711	7,730,746	2.6664	0.00%
2005-06-09	0	2.900	2.900	2.925	2.900	2.925	5,425,000	15,741,375	2.9016	2.688	2.688	2.711	2.688	2.711	5,853,833	2.6891	0.00%
2005-06-08	0	2.900	2.875	2.900	2.875	2.900	3,949,584	11,453,367	2.8999	2.688	2.664	2.688	2.664	2.688	4,261,789	2.6875	0.87%
2005-06-07	0	2.875	2.850	2.875	2.850	2.925	3,961,000	11,414,900	2.8818	2.664	2.641	2.664	2.641	2.711	4,274,108	2.6707	-1.71%
2005-06-06	0	2.925	2.900	2.925	2.900	2.925	743,000	2,165,700	2.9148	2.711	2.688	2.711	2.688	2.711	801,732	2.7013	0.00%
2005-06-03	0	2.925	2.925	2.950	2.900	2.950	2,988,000	8,739,425	2.9248	2.711	2.711	2.734	2.688	2.734	3,224,194	2.7106	0.86%
2005-06-02	0	2.900	2.875	2.925	2.875	2.900	2,872,426	8,325,970	2.8986	2.688	2.664	2.711	2.664	2.688	3,099,484	2.6862	0.87%
2005-06-01	0	2.875	2.850	2.875	2.850	2.900	4,125,500	11,929,825	2.8917	2.664	2.641	2.664	2.641	2.688	4,451,611	2.6799	0.00%
2005-05-31	0	2.875	2.875	2.925	2.875	2.925	3,150,606	9,151,972	2.9048	2.664	2.664	2.711	2.664	2.711	3,399,654	2.6920	-1.71%
2005-05-30	0	2.925	2.900	2.925	2.900	2.925	931,361	2,702,160	2.9013	2.711	2.688	2.711	2.688	2.711	1,004,983	2.6888	0.86%
2005-05-27	0	2.900	2.875	2.900	2.875	2.900	1,253,500	3,613,213	2.8825	2.688	2.664	2.688	2.664	2.688	1,352,586	2.6713	0.87%
2005-05-26	0	2.875	2.850	2.875	2.850	2.875	2,358,000	6,741,650	2.8591	2.664	2.641	2.664	2.641	2.664	2,544,394	2.6496	0.88%
2005-05-25	0	2.850	2.850	2.875	2.850	2.875	950,000	2,708,450	2.8510	2.641	2.641	2.664	2.641	2.664	1,025,095	2.6421	0.00%
2005-05-24	0	2.850	2.850	2.900	2.850	2.900	866,000	2,487,275	2.8721	2.641	2.641	2.688	2.641	2.688	934,455	2.6617	-1.72%
2005-05-23	0	2.900	2.875	2.900	2.875	2.900	974,000	2,813,225	2.8883	2.688	2.664	2.688	2.664	2.688	1,050,992	2.6767	0.87%
2005-05-20	0	2.875	2.875	2.900	2.850	2.900	2,963,965	8,519,253	2.8743	2.664	2.664	2.688	2.641	2.688	3,198,259	2.6637	0.88%
2005-05-19	0	2.850	2.850	2.875	2.825	2.925	6,495,000	18,585,475	2.8615	2.641	2.641	2.664	2.618	2.711	7,008,414	2.6519	-2.56%
2005-05-18	0	2.925	2.900	2.925	2.900	2.950	2,147,012	6,252,409	2.9121	2.711	2.688	2.711	2.688	2.734	2,316,728	2.6988	-0.85%
2005-05-17	0	2.950	2.950	2.975	2.900	2.975	5,216,092	15,281,346	2.9297	2.734	2.734	2.757	2.688	2.757	5,628,412	2.7150	-0.84%
2005-05-13	0	2.975	2.950	2.975	2.950	2.975	2,058,941	6,084,218	2.9550	2.757	2.734	2.757	2.734	2.757	2,221,695	2.7385	0.00%
2005-05-12	0	2.975	2.975	3.000	2.975	3.000	1,528,166	4,573,694	2.9929	2.757	2.757	2.780	2.757	2.780	1,648,964	2.7737	-0.00%
2005-05-11	0	3.050	3.025	3.050	3.025	3.075	4,111,067	12,541,826	3.0507	2.757	2.734	2.757	2.734	2.780	4,547,870	2.7577	0.00%
2005-05-10	0	3.050	3.050	3.075	3.050	3.100	2,700,888	8,306,189	3.0754	2.757	2.757	2.780	2.757	2.802	2,987,859	2.7800	-0.81%
2005-05-09	0	3.075	3.075	3.100	3.075	3.075	1,808,693	5,559,340	3.0737	2.780	2.780	2.802	2.780	2.780	2,000,868	2.7785	0.00%
2005-05-06	0	3.075	3.050	3.075	3.050	3.100	5,361,259	16,436,584	3.0658	2.780	2.757	2.780	2.757	2.802	5,930,896	2.7713	0.00%
2005-05-05	0	3.075	3.075	3.100	3.050	3.100	6,092,282	18,730,889	3.0745	2.780	2.780	2.802	2.757	2.802	6,739,590	2.7792	-0.81%
2005-05-04	0	3.100	3.075	3.100	3.075	3.100	1,268,000	3,904,825	3.0795	2.802	2.780	2.802	2.780	2.802	1,402,726	2.7837	0.81%
2005-05-03	0	3.075	3.050	3.100	3.050	3.100	5,906,500	18,232,368	3.0868	2.780	2.757	2.802	2.757	2.802	6,534,069	2.7904	0.82%
2005-04-29	0	3.050	3.050	3.075	3.025	3.075	1,728,647	5,277,942	3.0532	2.757	2.757	2.780	2.734	2.780	1,912,317	2.7600	-0.81%
2005-04-28	0	3.075	3.075	3.100	3.025	3.075	3,172,500	9,704,925	3.0591	2.780	2.780	2.802	2.734	2.780	3,509,580	2.7653	0.82%
2005-04-27	0	3.050	3.025	3.050	3.000	3.100	9,662,987	29,513,988	3.0543	2.757	2.734	2.757	2.712	2.802	10,689,684	2.7610	1.67%
2005-04-26	0	3.000	3.000	3.025	3.000	3.025	4,562,799	13,748,217	3.0131	2.712	2.712	2.734	2.712	2.734	5,047,599	2.7237	0.00%
2005-04-25	0	3.000	3.000	3.025	3.000	3.050	556,540	1,670,641	3.0018	2.712	2.712	2.734	2.712	2.757	615,673	2.7135	0.00%
2005-04-22	0	3.000	3.000	3.025	3.000	3.050	2,470,500	7,448,425	3.0149	2.712	2.712	2.734	2.712	2.757	2,732,992	2.7254	0.00%
2005-04-21	0	3.000	2.975	3.050	2.950	3.025	2,560,750	7,668,063	2.9945	2.712	2.689	2.757	2.667	2.734	2,832,831	2.7069	1.69%
2005-04-20	0	2.950	2.950	2.975	2.950	3.025	1,772,000	5,269,100	2.9735	2.667	2.667	2.689	2.667	2.734	1,960,276	2.6879	-1.67%
2005-04-19	0	3.000	3.000	3.025	2.950	3.025	2,719,500	8,162,088	3.0013	2.712	2.712	2.734	2.667	2.734	3,008,448	2.7131	1.69%
2005-04-18	0	2.950	2.925	2.950	2.925	2.975	3,129,000	9,215,500	2.9452	2.667	2.644	2.667	2.644	2.689	3,461,458	2.6623	-1.67%
2005-04-15	0	3.000	2.975	3.000	2.975	3.025	2,498,000	7,492,150	2.9993	2.712	2.689	2.712	2.689	2.734	2,763,414	2.7112	-0.83%
2005-04-14	0	3.025	3.025	3.050	3.025	3.050	860,125	2,611,431	3.0361	2.734	2.734	2.757	2.734	2.757	951,514	2.7445	-0.82%
2005-04-13	0	3.050	3.025	3.050	3.050	3.075	4,430,844	13,522,240	3.0518	2.757	2.734	2.757	2.757	2.780	4,901,623	2.7587	-0.81%
2005-04-12	0	3.075	3.050	3.075	3.025	3.075	4,421,500	13,527,725	3.0595	2.780	2.757	2.780	2.734	2.780	4,891,287	2.7657	1.65%
2005-04-11	0	3.025	3.050	3.075	3.000	3.050	2,804,875	8,506,434	3.0327	2.734	2.757	2.780	2.712	2.757	3,102,894	2.7415	0.00%
2005-04-08	0	3.025	3.025	3.050	3.025	3.075	2,582,221	7,859,402	3.0437	2.734	2.734	2.757	2.734	2.780	2,856,583	2.7513	0.83%
2005-04-07	0	3.000	3.000	3.025	3.000	3.025	2,876,104	8,680,569	3.0182	2.712	2.712	2.734	2.712	2.734	3,181,692	2.7283	-0.83%
2005-04-06	0	3.025	3.000	3.025	3.000	3.050	4,874,666	14,686,961	3.0129	2.734	2.712	2.734	2.712	2.757	5,392,602	2.7235	0.00%
2005-04-04	0	3.025	3.000	3.025	2.975	3.025	4,155,083	12,461,253	2.9990	2.734	2.712	2.734	2.689	2.734	4,596,563	2.7110	0.00%
2005-04-01	0	3.025	3.000	3.025	2.950	3.025	5,272,500	15,694,875	2.9767	2.734	2.712	2.734	2.667	2.734	5,832,706	2.6908	0.83%
2005-03-31	0	3.000	3.000	3.025	2.950	3.025	4,653,520	13,993,875	3.0072	2.712	2.712	2.734	2.667	2.734	5,147,959	2.7183	2.56%
2005-03-30	0	2.925	2.925	2.950	2.900	2.950	2,701,500	7,901,738	2.9249	2.644	2.644	2.667	2.621	2.667	2,988,536	2.6440	0.86%
2005-03-29	0	2.900	2.900	2.925	2.900	2.950	3,750,000	10,948,450	2.9196	2.621	2.621	2.644	2.621	2.667	4,148,439	2.6392	-1.69%
2005-03-24	0	2.950	2.925	2.950	2.925	3.000	8,117,737	24,029,426	2.9601	2.667	2.644	2.667	2.644	2.712	8,980,251	2.6758	0.85%
2005-03-23	0	2.925	2.925	2.950	2.925	2.975	9,007,000	26,450,260	2.9366	2.644	2.644	2.667	2.644	2.689	9,963,998	2.6546	0.00%
2005-03-22	0	2.925	2.900	2.925	2.925	3.000	11,859,000	35,138,975	2.9631	2.644	2.621	2.644	2.644	2.712	13,119,025	2.6785	-2.50%
2005-03-21	0	3.000	3.000	3.025	3.000	3.050	3,650,000	11,034,075	3.0230	2.712	2.712	2.734	2.712	2.757	4,037,814	2.7327	-0.83%
2005-03-18	0	3.025	3.000	3.025	3.000	3.100	17,327,750	52,566,638	3.0337	2.734	2.712	2.734	2.712	2.802	19,168,832	2.7423	-1.63%
2005-03-17	0	3.075	3.050	3.075	3.025	3.100	8,411,000	25,815,725	3.0693	2.780	2.757	2.780	2.734	2.802	9,304,673	2.7745	-1.60%
2005-03-16	0	3.125	3.125	3.150	3.050	3.125	4,455,750	13,804,781	3.0982	2.825	2.825	2.847	2.757	2.825	4,929,176	2.8006	1.63%
2005-03-15	0	3.075	3.075	3.100	3.075	3.125	6,084,500	18,774,725	3.0857	2.780	2.780	2.802	2.780	2.825	6,730,981	2.7893	-0.81%
2005-03-14	0	3.100	3.100	3.125	3.075	3.150	6,381,000	19,861,825	3.1127	2.802	2.802	2.825	2.780	2.847	7,058,985	2.8137	-1.59%
2005-03-11	0	3.150	3.125	3.150	3.125	3.175	4,784,215	15,076,589	3.1513	2.847	2.825	2.847	2.825	2.870	5,292,540	2.8486	0.80%
2005-03-10	0	3.125	3.125	3.150	3.125	3.150	2,076,666	6,522,665	3.1409	2.825	2.825	2.847	2.825	2.847	2,297,313	2.8393	-0.79%
2005-03-09	0	3.150	3.150	3.175	3.150	3.175	3,777,500	11,907,525	3.1522	2.847	2.847	2.870	2.847	2.870	4,178,861	2.8495	0.80%
2005-03-08	0	3.125	3.125	3.150	3.100	3.175	4,404,961	13,819,982	3.1374	2.825	2.825	2.847	2.802	2.870	4,872,990	2.8360	0.81%
2005-03-07	0	3.100	3.075	3.100	3.075	3.150	10,242,170	31,915,948	3.1161	2.802	2.780	2.802	2.780	2.847	11,330,406	2.8168	-0.80%
2005-03-04	0	3.125	3.100	3.125	3.100	3.200	8,392,485	26,579,416	3.1670	2.825	2.802	2.825	2.802	2.893	9,284,191	2.8629	-1.57%
2005-03-03	0	3.175	3.175	3.200	3.175	3.200	8,021,000	25,643,015	3.1970	2.870	2.870	2.893	2.870	2.893	8,873,235	2.8899	0.00%
2005-03-02	0	3.175	3.175	3.200	3.175	3.225	5,121,454	16,371,416	3.1966	2.870	2.870	2.893	2.870	2.915	5,665,611	2.8896	-0.78%
2005-03-01	0	3.200	3.200	3.225	3.175	3.225	4,643,500	14,847,000	3.1974	2.893	2.893	2.915	2.870	2.915	5,136,874	2.8903	-1.54%
2005-02-28	0	3.250	3.225	3.250	3.225	3.250	7,737,416	25,084,600	3.2420	2.938	2.915	2.938	2.915	2.938	8,559,520	2.9306	1.56%
2005-02-25	0	3.200	3.175	3.200	3.175	3.225	15,387,000	49,229,525	3.1994	2.893	2.870	2.893	2.870	2.915	17,021,877	2.8921	0.00%
2005-02-24	0	3.200	3.175	3.200	3.175	3.225	10,158,579	32,381,105	3.1876	2.893	2.870	2.893	2.870	2.915	11,237,933	2.8814	0.79%
2005-02-23	0	3.175	3.175	3.200	3.150	3.200	2,721,897	8,692,283	3.1935	2.870	2.870	2.893	2.847	2.893	3,011,100	2.8867	-1.55%
2005-02-22	0	3.225	3.225	3.250	3.225	3.250	5,048,618	16,318,097	3.2322	2.915	2.915	2.938	2.915	2.938	5,585,036	2.9218	0.00%
2005-02-21	0	3.225	3.200	3.225	3.200	3.250	4,205,919	13,587,299	3.2305	2.915	2.893	2.915	2.893	2.938	4,652,800	2.9202	0.78%
2005-02-18	0	3.200	3.175	3.200	3.175	3.225	7,066,985	22,587,973	3.1963	2.893	2.870	2.893	2.870	2.915	7,817,856	2.8893	-0.78%
2005-02-17	0	3.225	3.175	3.200	3.200	3.250	5,677,000	18,207,500	3.2072	2.915	2.870	2.893	2.893	2.938	6,280,184	2.8992	0.00%
2005-02-16	0	3.225	3.250	3.275	3.225	3.275	12,864,000	41,788,750	3.2485	2.915	2.938	2.960	2.915	2.960	14,230,807	2.9365	0.00%
2005-02-15	0	3.225	3.225	3.250	3.175	3.250	7,386,500	23,708,338	3.2097	2.915	2.915	2.938	2.870	2.938	8,171,319	2.9014	-0.77%
2005-02-14	0	3.250	3.225	3.250	3.200	3.300	8,133,148	26,378,784	3.2434	2.938	2.915	2.938	2.893	2.983	8,997,299	2.9319	0.00%
2005-02-08	0	3.250	3.250	3.275	3.175	3.275	14,889,915	48,032,651	3.2259	2.938	2.938	2.960	2.870	2.960	16,471,976	2.9160	1.56%
2005-02-07	0	3.200	3.175	3.200	3.075	3.200	17,539,346	54,892,054	3.1297	2.893	2.870	2.893	2.780	2.893	19,402,911	2.8291	4.92%
2005-02-04	0	3.050	3.050	3.075	3.050	3.075	11,834,100	36,114,200	3.0517	2.757	2.757	2.780	2.757	2.780	13,091,479	2.7586	0.83%
2005-02-03	0	3.025	3.025	3.050	3.000	3.075	21,520,000	65,615,350	3.0490	2.734	2.734	2.757	2.712	2.780	23,806,511	2.7562	-0.82%
2005-02-02	0	3.050	3.050	3.075	3.050	3.075	7,849,000	24,057,500	3.0650	2.757	2.757	2.780	2.757	2.780	8,682,960	2.7707	0.00%
2005-02-01	0	3.050	3.050	3.075	3.050	3.150	11,434,554	35,295,927	3.0868	2.757	2.757	2.780	2.757	2.847	12,649,481	2.7903	-3.17%
2005-01-31	0	3.150	3.150	3.175	3.075	3.150	4,580,500	14,298,213	3.1215	2.847	2.847	2.870	2.780	2.847	5,067,180	2.8217	1.61%
2005-01-28	0	3.100	3.100	3.125	3.075	3.125	6,381,500	19,777,525	3.0992	2.802	2.802	2.825	2.780	2.825	7,059,538	2.8015	0.81%
2005-01-27	0	3.075	3.075	3.100	3.075	3.150	11,984,000	37,201,525	3.1043	2.780	2.780	2.802	2.780	2.847	13,257,306	2.8061	-1.60%
2005-01-26	0	3.125	3.125	3.150	3.100	3.150	2,298,000	7,185,325	3.1268	2.825	2.825	2.847	2.802	2.847	2,542,164	2.8265	-1.57%
2005-01-25	0	3.175	3.125	3.175	3.075	3.175	8,638,842	26,687,098	3.0892	2.870	2.825	2.870	2.780	2.870	9,556,723	2.7925	3.25%
2005-01-24	0	3.075	3.050	3.100	3.050	3.100	16,352,500	50,285,925	3.0751	2.780	2.757	2.802	2.757	2.802	18,089,962	2.7798	0.00%
2005-01-21	0	3.075	3.050	3.075	3.050	3.100	9,537,000	29,318,173	3.0742	2.780	2.757	2.780	2.757	2.802	10,550,311	2.7789	-0.81%
2005-01-20	0	3.100	3.100	3.125	3.075	3.125	8,450,500	26,199,338	3.1003	2.802	2.802	2.825	2.780	2.825	9,348,370	2.8026	-0.80%
2005-01-19	0	3.125	3.125	3.150	3.100	3.175	13,563,000	42,563,075	3.1382	2.825	2.825	2.847	2.802	2.870	15,004,076	2.8368	-1.57%
2005-01-18	0	3.175	3.150	3.175	3.150	3.200	5,139,000	16,273,775	3.1667	2.870	2.847	2.870	2.847	2.893	5,685,021	2.8626	0.79%
2005-01-17	0	3.150	3.150	3.175	3.100	3.150	4,442,350	13,885,468	3.1257	2.847	2.847	2.870	2.802	2.847	4,914,352	2.8255	1.61%
2005-01-14	0	3.100	3.075	3.100	3.075	3.175	13,370,000	41,631,750	3.1138	2.802	2.780	2.802	2.780	2.870	14,790,569	2.8147	-2.36%
2005-01-13	0	3.175	3.175	3.200	3.150	3.250	5,197,916	16,600,867	3.1938	2.870	2.870	2.893	2.847	2.938	5,750,197	2.8870	0.00%
2005-01-12	0	3.175	3.150	3.175	3.150	3.250	4,704,007	14,937,021	3.1754	2.870	2.847	2.870	2.847	2.938	5,203,810	2.8704	-1.55%
2005-01-11	0	3.225	3.175	3.225	3.200	3.250	2,536,000	8,148,200	3.2130	2.915	2.870	2.915	2.893	2.938	2,805,451	2.9044	0.78%
2005-01-10	0	3.200	3.225	3.250	3.125	3.250	5,355,256	17,030,156	3.1801	2.893	2.915	2.938	2.825	2.938	5,924,255	2.8746	-0.78%
2005-01-07	0	3.225	3.225	3.250	3.125	3.325	5,434,470	17,545,596	3.2286	2.915	2.915	2.938	2.825	3.006	6,011,885	2.9185	-3.01%
2005-01-06	0	3.325	3.300	3.325	3.250	3.350	1,592,755	5,278,291	3.3139	3.006	2.983	3.006	2.938	3.028	1,761,986	2.9956	0.76%
2005-01-05	0	3.300	3.300	3.325	3.275	3.375	7,613,840	25,160,088	3.3045	2.983	2.983	3.006	2.960	3.051	8,422,814	2.9871	-2.94%
2005-01-04	0	3.400	3.400	3.425	3.375	3.475	3,504,100	11,988,640	3.4213	3.073	3.073	3.096	3.051	3.141	3,876,412	3.0927	-2.16%
2005-01-03	0	3.475	3.475	3.500	3.450	3.500	2,960,750	10,309,488	3.4821	3.141	3.141	3.164	3.119	3.164	3,275,331	3.1476	0.72%
2004-12-31	0	3.450	3.450	3.475	3.450	3.475	752,000	2,599,550	3.4568	3.119	3.119	3.141	3.119	3.141	831,900	3.1248	0.00%
2004-12-30	0	3.450	3.425	3.450	3.425	3.500	4,050,866	13,994,529	3.4547	3.119	3.096	3.119	3.096	3.164	4,481,273	3.1229	1.47%
2004-12-29	0	3.400	3.400	3.425	3.400	3.450	3,205,500	10,991,288	3.4289	3.073	3.073	3.096	3.073	3.119	3,546,086	3.0996	0.00%
2004-12-28	0	3.400	3.400	3.425	3.400	3.425	826,114	2,811,448	3.4032	3.073	3.073	3.096	3.073	3.096	913,889	3.0764	-0.73%
2004-12-24	0	3.425	3.400	3.425	3.400	3.425	732,347	2,496,045	3.4083	3.096	3.073	3.096	3.073	3.096	810,159	3.0809	0.74%
2004-12-23	0	3.400	3.375	3.400	3.375	3.425	1,221,500	4,149,488	3.3970	3.073	3.051	3.073	3.051	3.096	1,351,285	3.0708	0.00%
2004-12-22	0	3.400	3.375	3.400	3.375	3.425	1,423,425	4,846,278	3.4047	3.073	3.051	3.073	3.051	3.096	1,574,665	3.0777	0.74%
2004-12-21	0	3.375	3.375	3.400	3.375	3.400	2,121,137	7,182,711	3.3863	3.051	3.051	3.073	3.051	3.073	2,346,509	3.0610	-0.74%
2004-12-20	0	3.400	3.375	3.400	3.325	3.400	3,844,750	12,934,800	3.3643	3.073	3.051	3.073	3.006	3.073	4,253,257	3.0412	2.26%
2004-12-17	0	3.325	3.325	3.350	3.325	3.375	3,019,000	10,075,750	3.3374	3.006	3.006	3.028	3.006	3.051	3,339,770	3.0169	0.00%
2004-12-16	0	3.325	3.325	3.350	3.300	3.400	11,477,341	38,449,112	3.3500	3.006	3.006	3.028	2.983	3.073	12,696,814	3.0282	-1.48%
2004-12-15	0	3.375	3.375	3.400	3.350	3.400	3,568,235	11,997,095	3.3622	3.051	3.051	3.073	3.028	3.073	3,947,362	3.0393	0.00%
2004-12-14	0	3.375	3.350	3.375	3.300	3.375	6,755,500	22,637,763	3.3510	3.051	3.028	3.051	2.983	3.051	7,473,275	3.0292	1.50%
2004-12-13	0	3.325	3.300	3.325	3.300	3.400	5,152,000	17,114,000	3.3218	3.006	2.983	3.006	2.983	3.073	5,699,403	3.0028	-1.48%
2004-12-10	0	3.375	3.375	3.400	3.375	3.425	3,633,794	12,318,863	3.3901	3.051	3.051	3.073	3.051	3.096	4,019,886	3.0645	-0.74%
2004-12-09	0	3.400	3.400	3.425	3.400	3.450	2,508,666	8,595,489	3.4263	3.073	3.073	3.096	3.073	3.119	2,775,213	3.0972	-0.73%
2004-12-08	0	3.425	3.400	3.425	3.400	3.500	7,714,084	26,612,819	3.4499	3.096	3.073	3.096	3.073	3.164	8,533,709	3.1186	-1.44%
2004-12-07	0	3.475	3.475	3.500	3.475	3.525	2,613,667	9,125,976	3.4916	3.141	3.141	3.164	3.141	3.186	2,891,370	3.1563	-1.42%
2004-12-06	0	3.525	3.500	3.525	3.475	3.525	5,308,883	18,578,243	3.4995	3.186	3.164	3.186	3.141	3.186	5,872,955	3.1634	1.44%
2004-12-03	0	3.475	3.475	3.500	3.425	3.525	12,390,724	43,211,753	3.4874	3.141	3.141	3.164	3.096	3.186	13,707,245	3.1525	-0.71%
2004-12-02	0	3.500	3.475	3.500	3.425	3.525	11,573,941	40,403,104	3.4909	3.164	3.141	3.164	3.096	3.186	12,803,678	3.1556	2.94%
2004-12-01	0	3.400	3.375	3.400	3.375	3.425	8,906,236	30,155,183	3.3859	3.073	3.051	3.073	3.051	3.096	9,852,528	3.0607	-0.73%
2004-11-30	0	3.425	3.400	3.425	3.400	3.475	6,537,000	22,471,875	3.4376	3.096	3.073	3.096	3.073	3.141	7,231,560	3.1075	-1.44%
2004-11-29	0	3.475	3.450	3.475	3.450	3.525	7,239,796	25,246,086	3.4871	3.141	3.119	3.141	3.119	3.186	8,009,028	3.1522	-0.71%
2004-11-26	0	3.500	3.500	3.525	3.500	3.600	4,187,924	14,827,990	3.5407	3.164	3.164	3.186	3.164	3.254	4,632,893	3.2006	-3.45%
2004-11-25	0	3.625	3.575	3.625	3.550	3.650	11,033,036	39,766,679	3.6043	3.277	3.232	3.277	3.209	3.299	12,205,302	3.2581	0.00%
2004-11-24	0	3.625	3.625	3.650	3.600	3.650	6,201,941	22,461,242	3.6216	3.277	3.277	3.299	3.254	3.299	6,860,900	3.2738	0.69%
2004-11-23	0	3.600	3.600	3.625	3.550	3.625	11,112,582	39,885,968	3.5893	3.254	3.254	3.277	3.209	3.277	12,293,300	3.2445	0.70%
2004-11-22	0	3.575	3.550	3.575	3.475	3.575	4,301,448	15,142,107	3.5202	3.232	3.209	3.232	3.141	3.232	4,758,479	3.1821	0.70%
2004-11-19	0	3.550	3.550	3.575	3.500	3.575	11,833,347	41,833,288	3.5352	3.209	3.209	3.232	3.164	3.232	13,090,646	3.1957	1.43%
2004-11-18	0	3.500	3.475	3.500	3.425	3.525	15,911,750	55,127,681	3.4646	3.164	3.141	3.164	3.096	3.186	17,602,382	3.1318	2.94%
2004-11-17	0	3.400	3.400	3.425	3.350	3.500	23,230,166	79,659,110	3.4291	3.073	3.073	3.096	3.028	3.164	25,698,383	3.0998	-4.90%
2004-11-16	0	3.575	3.575	3.600	3.550	3.675	15,003,935	54,320,268	3.6204	3.232	3.232	3.254	3.209	3.322	16,598,111	3.2727	-0.69%
2004-11-15	0	3.600	3.575	3.600	3.550	3.625	20,134,693	72,423,951	3.5970	3.254	3.232	3.254	3.209	3.277	22,274,015	3.2515	2.13%
2004-11-12	0	3.525	3.500	3.525	3.450	3.625	27,161,502	96,177,998	3.5410	3.186	3.164	3.186	3.119	3.277	30,047,426	3.2009	-1.40%
2004-11-11	0	3.575	3.550	3.600	3.550	3.650	14,217,301	51,088,669	3.5934	3.232	3.209	3.254	3.209	3.299	15,727,897	3.2483	-0.69%
2004-11-10	0	3.600	3.575	3.600	3.500	3.625	16,721,478	59,654,282	3.5675	3.254	3.232	3.254	3.164	3.277	18,498,144	3.2249	2.86%
2004-11-09	0	3.500	3.475	3.500	3.475	3.575	23,333,773	81,892,706	3.5096	3.164	3.141	3.164	3.141	3.232	25,812,998	3.1725	-0.71%
2004-11-08	0	3.525	3.500	3.525	3.375	3.525	32,526,452	112,825,739	3.4687	3.186	3.164	3.186	3.051	3.186	35,982,404	3.1356	5.22%
2004-11-05	0	3.350	3.325	3.350	3.300	3.350	12,701,881	42,299,457	3.3302	3.028	3.006	3.028	2.983	3.028	14,051,462	3.0103	3.08%
2004-11-04	0	3.250	3.250	3.275	3.250	3.350	15,267,143	50,346,759	3.2977	2.938	2.938	2.960	2.938	3.028	16,889,285	2.9810	-1.52%
2004-11-03	0	3.300	3.300	3.325	3.250	3.325	17,080,160	56,112,601	3.2853	2.983	2.983	3.006	2.938	3.006	18,894,936	2.9697	1.54%
2004-11-02	0	3.250	3.250	3.275	3.100	3.275	19,605,000	63,080,675	3.2176	2.938	2.938	2.960	2.802	2.960	21,688,041	2.9085	5.69%
2004-11-01	0	3.075	3.075	3.100	3.075	3.100	1,839,000	5,688,650	3.0933	2.780	2.780	2.802	2.780	2.802	2,034,395	2.7962	-0.81%
2004-10-29	0	3.100	3.075	3.100	3.075	3.150	5,591,643	17,355,696	3.1039	2.802	2.780	2.802	2.780	2.847	6,185,758	2.8058	-1.59%
2004-10-28	0	3.150	3.125	3.150	3.100	3.150	4,647,161	14,541,108	3.1290	2.847	2.825	2.847	2.802	2.847	5,140,924	2.8285	2.44%
2004-10-27	0	3.075	3.075	3.100	3.050	3.125	3,091,241	9,561,307	3.0930	2.780	2.780	2.802	2.757	2.825	3,419,687	2.7960	0.00%
2004-10-26	0	3.075	3.050	3.075	3.050	3.100	1,132,917	3,482,405	3.0738	2.780	2.757	2.780	2.757	2.802	1,253,290	2.7786	0.82%
2004-10-25	0	3.050	3.050	3.075	3.025	3.100	6,456,824	19,747,540	3.0584	2.757	2.757	2.780	2.734	2.802	7,142,865	2.7647	-2.40%
2004-10-21	0	3.125	3.100	3.125	3.075	3.150	3,889,499	12,080,593	3.1060	2.825	2.802	2.825	2.780	2.847	4,302,760	2.8076	-0.79%
2004-10-20	0	3.150	3.125	3.150	3.125	3.175	3,373,000	10,600,075	3.1426	2.847	2.825	2.847	2.825	2.870	3,731,383	2.8408	0.00%
2004-10-19	0	3.150	3.150	3.175	3.100	3.175	5,702,833	17,863,449	3.1324	2.847	2.847	2.870	2.802	2.870	6,308,762	2.8315	1.61%
2004-10-18	0	3.100	3.100	3.125	3.075	3.125	4,232,414	13,145,723	3.1060	2.802	2.802	2.825	2.780	2.825	4,682,110	2.8076	0.00%
2004-10-15	0	3.100	3.075	3.100	3.075	3.100	2,944,443	9,070,754	3.0806	2.802	2.780	2.802	2.780	2.802	3,257,292	2.7848	0.81%
2004-10-14	0	3.075	3.075	3.100	3.025	3.100	4,191,897	12,867,581	3.0696	2.780	2.780	2.802	2.734	2.802	4,637,288	2.7748	-0.81%
2004-10-13	0	3.100	3.075	3.100	3.075	3.175	15,860,949	49,467,772	3.1188	2.802	2.780	2.802	2.780	2.870	17,546,183	2.8193	-2.36%
2004-10-12	0	3.175	3.150	3.175	3.150	3.275	10,832,953	34,676,377	3.2010	2.870	2.847	2.870	2.847	2.960	11,983,960	2.8936	-2.31%
2004-10-11	0	3.250	3.225	3.250	3.200	3.275	4,744,750	15,349,138	3.2350	2.938	2.915	2.938	2.893	2.960	5,248,882	2.9243	0.00%
2004-10-08	0	3.250	3.225	3.250	3.200	3.325	9,142,191	29,738,111	3.2528	2.938	2.915	2.938	2.893	3.006	10,113,554	2.9404	-2.26%
2004-10-07	0	3.325	3.300	3.325	3.225	3.325	9,630,959	31,583,708	3.2794	3.006	2.983	3.006	2.915	3.006	10,654,253	2.9644	2.31%
2004-10-06	0	3.250	3.250	3.275	3.225	3.325	6,827,584	22,343,654	3.2726	2.938	2.938	2.960	2.915	3.006	7,553,018	2.9582	-1.52%
2004-10-05	0	3.300	3.275	3.300	3.250	3.325	10,253,639	33,749,716	3.2915	2.983	2.960	2.983	2.938	3.006	11,343,093	2.9754	1.54%
2004-10-04	0	3.250	3.225	3.250	3.200	3.275	7,654,250	24,794,511	3.2393	2.938	2.915	2.938	2.893	2.960	8,467,518	2.9282	2.36%
2004-09-30	0	3.175	3.150	3.175	3.150	3.225	7,053,000	22,414,950	3.1781	2.870	2.847	2.870	2.847	2.915	7,802,385	2.8728	0.79%
2004-09-28	0	3.150	3.125	3.150	3.125	3.200	8,207,900	25,851,998	3.1496	2.847	2.825	2.847	2.825	2.893	9,079,994	2.8471	-2.33%
2004-09-27	0	3.225	3.200	3.225	3.175	3.250	5,138,069	16,484,191	3.2082	2.915	2.893	2.915	2.870	2.938	5,683,991	2.9001	-1.53%
2004-09-24	0	3.275	3.250	3.275	3.225	3.325	17,453,466	57,022,616	3.2671	2.960	2.938	2.960	2.915	3.006	19,307,906	2.9533	-1.50%
2004-09-23	0	3.325	3.300	3.325	3.250	3.350	15,668,815	51,757,088	3.3032	3.006	2.983	3.006	2.938	3.028	17,333,635	2.9859	0.00%
2004-09-22	0	3.325	3.300	3.325	3.200	3.375	23,905,255	79,231,863	3.3144	3.006	2.983	3.006	2.893	3.051	26,445,201	2.9961	2.31%
2004-09-21	0	3.250	3.225	3.250	3.150	3.250	9,218,500	29,609,700	3.2120	2.938	2.915	2.938	2.847	2.938	10,197,970	2.9035	0.78%
2004-09-20	0	3.225	3.200	3.225	3.175	3.300	9,784,000	31,527,250	3.2223	2.915	2.893	2.915	2.870	2.983	10,823,555	2.9128	-1.53%
2004-09-17	0	3.275	3.250	3.275	3.175	3.275	15,072,145	48,684,886	3.2301	2.960	2.938	2.960	2.870	2.960	16,673,568	2.9199	3.15%
2004-09-16	0	3.175	3.175	3.200	3.100	3.200	6,447,500	20,351,755	3.1565	2.870	2.870	2.893	2.802	2.893	7,132,550	2.8534	1.60%
2004-09-15	0	3.125	3.125	3.150	3.100	3.150	3,422,650	10,694,754	3.1247	2.825	2.825	2.847	2.802	2.847	3,786,308	2.8246	-1.57%
2004-09-14	0	3.175	3.150	3.175	3.150	3.200	2,745,000	8,728,275	3.1797	2.870	2.847	2.870	2.847	2.893	3,036,658	2.8743	-0.78%
2004-09-13	0	3.200	3.200	3.225	3.125	3.200	6,246,850	19,746,021	3.1610	2.893	2.893	2.915	2.825	2.893	6,910,581	2.8574	3.23%
2004-09-10	0	3.100	3.075	3.100	3.025	3.125	6,968,054	21,341,836	3.0628	2.802	2.780	2.802	2.734	2.825	7,708,413	2.7686	-0.80%
2004-09-09	0	3.125	3.125	3.150	3.100	3.200	3,857,000	12,140,625	3.1477	2.825	2.825	2.847	2.802	2.893	4,266,808	2.8454	-1.57%
2004-09-08	0	3.175	3.175	3.200	3.150	3.250	7,714,702	24,712,605	3.2033	2.870	2.870	2.893	2.847	2.938	8,534,393	2.8956	-0.78%
2004-09-07	0	3.200	3.200	3.225	3.150	3.225	8,397,166	26,831,815	3.1953	2.893	2.893	2.915	2.847	2.915	9,289,369	2.8884	0.79%
2004-09-06	0	3.175	3.150	3.175	3.100	3.200	3,622,292	11,461,025	3.1640	2.870	2.847	2.870	2.802	2.893	4,007,162	2.8601	2.42%
2004-09-03	0	3.100	3.100	3.125	3.100	3.250	12,741,166	40,127,331	3.1494	2.802	2.802	2.825	2.802	2.938	14,094,921	2.8469	-3.40%
2004-09-02	0	3.275	3.275	3.300	3.225	3.325	11,960,667	39,140,655	3.2724	2.901	2.901	2.923	2.857	2.945	13,503,628	2.8985	-0.76%
2004-09-01	0	3.300	3.275	3.300	3.200	3.325	15,664,245	51,042,504	3.2585	2.923	2.901	2.923	2.834	2.945	17,684,979	2.8862	3.12%
2004-08-31	0	3.200	3.200	3.225	3.125	3.250	11,573,874	37,068,468	3.2028	2.834	2.834	2.857	2.768	2.879	13,066,938	2.8368	0.79%
2004-08-30	0	3.175	3.150	3.175	3.125	3.175	6,607,486	20,836,074	3.1534	2.812	2.790	2.812	2.768	2.812	7,459,871	2.7931	0.00%
2004-08-27	0	3.175	3.150	3.175	3.125	3.250	16,835,833	53,437,336	3.1740	2.812	2.790	2.812	2.768	2.879	19,007,705	2.8114	-2.31%
2004-08-26	0	3.250	3.250	3.275	3.100	3.325	68,380,748	220,833,653	3.2295	2.879	2.879	2.901	2.746	2.945	77,202,066	2.8605	4.84%
2004-08-25	0	3.100	3.075	3.100	2.900	3.100	62,359,916	189,091,261	3.0323	2.746	2.724	2.746	2.569	2.746	70,404,529	2.6858	7.83%
2004-08-24	0	2.875	2.875	2.900	2.775	2.875	15,986,000	45,152,025	2.8245	2.546	2.546	2.569	2.458	2.546	18,048,241	2.5017	1.77%
2004-08-23	0	2.825	2.800	2.825	2.800	2.850	4,096,851	11,576,594	2.8257	2.502	2.480	2.502	2.480	2.524	4,625,357	2.5029	0.00%
2004-08-20	0	2.825	2.825	2.850	2.800	2.850	4,974,773	14,099,856	2.8343	2.502	2.502	2.524	2.480	2.524	5,616,533	2.5104	-0.88%
2004-08-19	0	2.850	2.825	2.850	2.800	2.850	11,166,416	31,632,259	2.8328	2.524	2.502	2.524	2.480	2.524	12,606,917	2.5091	0.88%
2004-08-18	0	2.825	2.800	2.825	2.725	2.825	14,778,199	40,917,140	2.7688	2.502	2.480	2.502	2.414	2.502	16,684,630	2.4524	5.61%
2004-08-17	0	2.675	2.675	2.700	2.675	2.725	3,074,780	8,243,896	2.6811	2.369	2.369	2.391	2.369	2.414	3,471,436	2.3748	0.00%
2004-08-16	0	2.675	2.675	2.700	2.650	2.700	5,710,833	15,277,445	2.6752	2.369	2.369	2.391	2.347	2.391	6,447,547	2.3695	0.00%
2004-08-13	0	2.675	2.675	2.700	2.675	2.700	2,066,000	5,558,075	2.6903	2.369	2.369	2.391	2.369	2.391	2,332,520	2.3829	-0.93%
2004-08-12	0	2.700	2.700	2.725	2.675	2.725	1,778,000	4,797,500	2.6983	2.391	2.391	2.414	2.369	2.414	2,007,367	2.3899	0.00%
2004-08-11	0	2.700	2.700	2.725	2.700	2.750	3,929,250	10,619,056	2.7026	2.391	2.391	2.414	2.391	2.436	4,436,135	2.3938	0.93%
2004-08-10	0	2.675	2.675	2.700	2.675	2.725	1,839,667	4,950,259	2.6908	2.369	2.369	2.391	2.369	2.414	2,076,989	2.3834	-0.93%
2004-08-09	0	2.700	2.675	2.700	2.650	2.725	1,724,501	4,657,503	2.7008	2.391	2.369	2.391	2.347	2.414	1,946,967	2.3922	-0.92%
2004-08-06	0	2.725	2.700	2.725	2.650	2.750	3,404,602	9,216,828	2.7072	2.414	2.391	2.414	2.347	2.436	3,843,806	2.3978	0.93%
2004-08-05	0	2.700	2.675	2.700	2.650	2.725	3,151,752	8,473,905	2.6886	2.391	2.369	2.391	2.347	2.414	3,558,337	2.3814	1.89%
2004-08-04	0	2.650	2.625	2.650	2.600	2.675	7,816,900	20,556,873	2.6298	2.347	2.325	2.347	2.303	2.369	8,825,303	2.3293	0.00%
2004-08-03	0	2.650	2.625	2.650	2.625	2.750	14,015,675	37,422,535	2.6700	2.347	2.325	2.347	2.325	2.436	15,823,738	2.3650	-1.85%
2004-08-02	0	2.700	2.700	2.725	2.675	2.775	7,352,769	19,895,427	2.7058	2.391	2.391	2.414	2.369	2.458	8,301,298	2.3967	-2.70%
2004-07-30	0	2.775	2.750	2.775	2.750	2.800	4,308,000	11,904,150	2.7633	2.458	2.436	2.458	2.436	2.480	4,863,745	2.4475	0.91%
2004-07-29	0	2.750	2.750	2.775	2.725	2.800	6,445,000	17,737,350	2.7521	2.436	2.436	2.458	2.414	2.480	7,276,424	2.4376	-1.79%
2004-07-28	0	2.800	2.775	2.800	2.750	2.825	5,337,053	14,906,029	2.7929	2.480	2.458	2.480	2.436	2.502	6,025,549	2.4738	2.75%
2004-07-27	0	2.725	2.725	2.750	2.725	2.800	5,678,000	15,652,475	2.7567	2.414	2.414	2.436	2.414	2.480	6,410,479	2.4417	-2.68%
2004-07-26	0	2.800	2.775	2.800	2.750	2.800	3,687,500	10,253,200	2.7805	2.480	2.458	2.480	2.436	2.480	4,163,198	2.4628	0.00%
2004-07-23	0	2.800	2.800	2.825	2.800	2.850	4,845,500	13,616,300	2.8101	2.480	2.480	2.502	2.480	2.524	5,470,584	2.4890	0.00%
2004-07-22	0	2.800	2.800	2.825	2.775	2.825	8,826,670	24,778,601	2.8072	2.480	2.480	2.502	2.458	2.502	9,965,336	2.4865	-1.75%
2004-07-21	0	2.850	2.825	2.850	2.800	2.850	10,763,000	30,453,975	2.8295	2.524	2.502	2.524	2.480	2.524	12,151,459	2.5062	1.79%
2004-07-20	0	2.800	2.775	2.800	2.750	2.800	8,566,500	23,914,263	2.7916	2.480	2.458	2.480	2.436	2.480	9,671,604	2.4726	0.90%
2004-07-19	0	2.775	2.750	2.775	2.700	2.775	2,412,905	6,601,151	2.7358	2.458	2.436	2.458	2.391	2.458	2,724,177	2.4232	1.83%
2004-07-16	0	2.725	2.700	2.725	2.650	2.725	6,475,000	17,437,450	2.6930	2.414	2.391	2.414	2.347	2.414	7,310,294	2.3853	0.93%
2004-07-15	0	2.700	2.700	2.725	2.700	2.750	3,029,050	8,206,385	2.7092	2.391	2.391	2.414	2.391	2.436	3,419,806	2.3997	0.00%
2004-07-14	0	2.700	2.700	2.725	2.675	2.750	4,142,000	11,227,825	2.7107	2.391	2.391	2.414	2.369	2.436	4,676,330	2.4010	0.00%
2004-07-13	0	2.700	2.700	2.725	2.700	2.725	7,164,000	19,421,125	2.7109	2.391	2.391	2.414	2.391	2.414	8,088,177	2.4012	-0.92%
2004-07-12	0	2.725	2.725	2.750	2.725	2.800	5,541,500	15,296,413	2.7603	2.414	2.414	2.436	2.414	2.480	6,256,370	2.4449	-1.80%
2004-07-09	0	2.775	2.750	2.800	2.750	2.850	14,530,366	40,523,207	2.7889	2.458	2.436	2.480	2.436	2.524	16,404,826	2.4702	-0.89%
2004-07-08	0	2.800	2.800	2.825	2.800	2.975	10,985,211	31,705,691	2.8862	2.480	2.480	2.502	2.480	2.635	12,402,336	2.5564	-3.45%
2004-07-07	0	2.900	2.900	2.925	2.850	2.950	9,452,080	27,577,403	2.9176	2.569	2.569	2.591	2.524	2.613	10,671,426	2.5842	0.00%
2004-07-06	0	2.900	2.875	2.900	2.850	2.950	8,168,721	23,634,438	2.8933	2.569	2.546	2.569	2.524	2.613	9,222,510	2.5627	0.87%
2004-07-05	0	2.875	2.850	2.875	2.800	2.875	2,628,750	7,450,813	2.8344	2.546	2.524	2.546	2.480	2.546	2,967,866	2.5105	1.77%
2004-07-02	0	2.825	2.825	2.850	2.775	2.850	2,958,000	8,340,475	2.8196	2.502	2.502	2.524	2.458	2.524	3,339,591	2.4975	-0.88%
2004-06-30	0	2.850	2.825	2.850	2.825	2.875	2,926,000	8,336,975	2.8493	2.524	2.502	2.524	2.502	2.546	3,303,463	2.5237	0.00%
2004-06-29	0	2.850	2.825	2.850	2.750	2.850	5,116,198	14,399,695	2.8145	2.524	2.502	2.524	2.436	2.524	5,776,203	2.4929	1.79%
2004-06-28	0	2.800	2.800	2.825	2.750	2.825	8,101,662	22,501,954	2.7774	2.480	2.480	2.502	2.436	2.502	9,146,800	2.4601	2.75%
2004-06-25	0	2.725	2.725	2.750	2.700	2.825	9,887,666	27,352,532	2.7663	2.414	2.414	2.436	2.391	2.502	11,163,204	2.4502	-3.54%
2004-06-24	0	2.825	2.800	2.825	2.700	2.825	11,368,760	31,646,070	2.7836	2.502	2.480	2.502	2.391	2.502	12,835,363	2.4655	4.63%
2004-06-23	0	2.700	2.675	2.700	2.625	2.700	5,914,000	15,774,500	2.6673	2.391	2.369	2.391	2.325	2.391	6,676,923	2.3625	2.86%
2004-06-21	0	2.625	2.600	2.625	2.575	2.750	16,646,000	43,895,650	2.6370	2.325	2.303	2.325	2.281	2.436	18,793,383	2.3357	-2.78%
2004-06-18	0	2.700	2.675	2.725	2.675	2.800	12,579,000	34,309,850	2.7275	2.391	2.369	2.414	2.369	2.480	14,201,728	2.4159	-4.42%
2004-06-17	0	2.825	2.800	2.825	2.800	2.900	6,184,000	17,373,950	2.8095	2.502	2.480	2.502	2.480	2.569	6,981,754	2.4885	-0.88%
2004-06-16	0	2.850	2.850	2.900	2.850	2.925	4,720,000	13,617,250	2.8850	2.524	2.524	2.569	2.524	2.591	5,328,894	2.5554	0.00%
2004-06-15	0	2.850	2.850	2.875	2.825	2.950	10,106,250	29,004,200	2.8699	2.524	2.524	2.546	2.502	2.613	11,409,986	2.5420	-1.72%
2004-06-14	0	2.900	2.900	2.950	2.875	3.125	8,895,326	26,649,095	2.9959	2.569	2.569	2.613	2.546	2.768	10,042,849	2.6535	-6.45%
2004-06-11	0	3.100	3.075	3.100	3.025	3.125	9,109,000	28,118,613	3.0869	2.746	2.724	2.746	2.679	2.768	10,284,088	2.7342	2.48%
2004-06-10	0	3.025	3.000	3.025	2.950	3.025	3,498,900	10,494,253	2.9993	2.679	2.657	2.679	2.613	2.679	3,950,268	2.6566	1.68%
2004-06-09	0	2.975	2.975	3.000	2.950	3.025	7,144,000	21,419,200	2.9982	2.635	2.635	2.657	2.613	2.679	8,065,597	2.6556	0.85%
2004-06-08	0	2.950	2.950	2.975	2.900	3.025	7,738,721	22,986,824	2.9704	2.613	2.613	2.635	2.569	2.679	8,737,039	2.6310	1.72%
2004-06-07	0	2.900	2.875	2.900	2.850	2.925	5,846,188	16,955,026	2.9002	2.569	2.546	2.569	2.524	2.591	6,600,363	2.5688	3.57%
2004-06-04	0	2.800	2.775	2.800	2.750	2.825	10,170,764	28,458,069	2.7980	2.480	2.458	2.480	2.436	2.502	11,482,822	2.4783	-1.75%
2004-06-03	0	2.850	2.825	2.850	2.800	3.000	5,173,276	14,898,034	2.8798	2.524	2.502	2.524	2.480	2.657	5,840,644	2.5508	-3.39%
2004-06-02	0	2.950	2.925	2.950	2.900	2.975	5,696,073	16,727,864	2.9367	2.613	2.591	2.613	2.569	2.635	6,430,883	2.6012	0.00%
2004-06-01	0	2.950	2.950	2.975	2.950	3.075	5,576,000	16,845,675	3.0211	2.613	2.613	2.635	2.613	2.724	6,295,320	2.6759	-2.48%
2004-05-31	0	3.025	3.025	3.050	3.000	3.100	9,723,500	29,422,125	3.0259	2.679	2.679	2.701	2.657	2.746	10,977,860	2.6801	-2.42%
2004-05-28	0	3.100	3.100	3.150	3.025	3.125	9,833,333	30,264,649	3.0778	2.746	2.746	2.790	2.679	2.768	11,101,862	2.7261	2.48%
2004-05-27	0	3.025	3.000	3.050	2.950	3.050	13,113,333	39,525,591	3.0142	2.679	2.657	2.701	2.613	2.701	14,804,992	2.6697	4.31%
2004-05-25	0	2.900	2.875	2.900	2.825	2.900	2,883,000	8,294,625	2.8771	2.569	2.546	2.569	2.502	2.569	3,254,915	2.5483	0.87%
2004-05-24	0	2.875	2.850	2.875	2.850	2.900	3,123,000	8,949,225	2.8656	2.546	2.524	2.546	2.524	2.569	3,525,876	2.5382	0.88%
2004-05-21	0	2.850	2.850	2.875	2.825	2.950	4,052,901	11,737,681	2.8961	2.524	2.524	2.546	2.502	2.613	4,575,737	2.5652	0.00%
2004-05-20	0	2.850	2.825	2.850	2.750	2.925	6,604,500	18,715,413	2.8337	2.524	2.502	2.524	2.436	2.591	7,456,500	2.5099	-3.39%
2004-05-19	0	2.950	2.925	2.950	2.700	2.975	15,028,270	42,658,596	2.8386	2.613	2.591	2.613	2.391	2.635	16,966,961	2.5142	11.32%
2004-05-18	0	2.650	2.625	2.675	2.450	2.650	11,346,916	28,759,303	2.5345	2.347	2.325	2.369	2.170	2.347	12,810,702	2.2449	10.42%
2004-05-17	0	2.400	2.400	2.475	2.350	2.625	17,252,912	42,586,909	2.4684	2.126	2.126	2.192	2.081	2.325	19,478,588	2.1863	-9.43%
2004-05-14	0	2.650	2.625	2.650	2.600	2.875	18,044,000	48,518,320	2.6889	2.347	2.325	2.347	2.303	2.546	20,371,729	2.3816	-7.83%
2004-05-13	0	2.875	2.850	2.875	2.850	2.975	3,689,346	10,722,802	2.9064	2.546	2.524	2.546	2.524	2.635	4,165,282	2.5743	-3.75%
2004-05-12	0	3.050	3.025	3.050	3.025	3.100	8,813,666	26,872,723	3.0490	2.646	2.624	2.646	2.624	2.689	10,160,528	2.6448	0.00%
2004-05-11	0	3.050	3.025	3.050	2.875	3.050	3,440,300	10,289,355	2.9908	2.646	2.624	2.646	2.494	2.646	3,966,030	2.5944	3.39%
2004-05-10	0	2.950	2.925	2.950	2.900	3.100	18,768,213	55,605,578	2.9628	2.559	2.537	2.559	2.516	2.689	21,636,281	2.5700	-5.60%
2004-05-07	0	3.125	3.100	3.125	3.075	3.175	5,089,330	15,880,065	3.1203	2.711	2.689	2.711	2.667	2.754	5,867,057	2.7066	0.81%
2004-05-06	0	3.100	3.100	3.125	3.100	3.175	6,151,000	19,297,225	3.1373	2.689	2.689	2.711	2.689	2.754	7,090,966	2.7214	-1.59%
2004-05-05	0	3.150	3.125	3.150	3.100	3.250	16,590,600	52,024,125	3.1358	2.732	2.711	2.732	2.689	2.819	19,125,896	2.7201	-4.55%
2004-05-04	0	3.300	3.300	3.325	3.125	3.325	7,104,000	23,034,900	3.2425	2.863	2.863	2.884	2.711	2.884	8,189,599	2.8127	6.45%
2004-05-03	0	3.100	3.100	3.125	3.050	3.125	2,521,667	7,771,048	3.0817	2.689	2.689	2.711	2.646	2.711	2,907,016	2.6732	-0.80%
2004-04-30	0	3.125	3.100	3.150	3.025	3.150	4,337,500	13,348,825	3.0775	2.711	2.689	2.732	2.624	2.732	5,000,336	2.6696	0.81%
2004-04-29	0	3.100	3.100	3.125	3.100	3.200	7,881,000	24,859,000	3.1543	2.689	2.689	2.711	2.689	2.776	9,085,337	2.7362	-5.34%
2004-04-28	0	3.275	3.275	3.300	3.250	3.300	4,560,500	14,861,250	3.2587	2.841	2.841	2.863	2.819	2.863	5,257,414	2.8267	0.77%
2004-04-27	0	3.250	3.225	3.250	3.225	3.325	5,542,852	18,052,684	3.2569	2.819	2.797	2.819	2.797	2.884	6,389,884	2.8252	-0.76%
2004-04-26	0	3.275	3.250	3.275	3.250	3.400	6,364,695	20,926,857	3.2880	2.841	2.819	2.841	2.819	2.949	7,337,317	2.8521	-3.68%
2004-04-23	0	3.400	3.400	3.425	3.325	3.425	4,965,693	16,826,551	3.3886	2.949	2.949	2.971	2.884	2.971	5,724,526	2.9394	2.26%
2004-04-22	0	3.325	3.300	3.350	3.225	3.350	5,575,000	18,401,100	3.3006	2.884	2.863	2.906	2.797	2.906	6,426,945	2.8631	1.53%
2004-04-21	0	3.275	3.250	3.275	3.175	3.375	8,016,141	26,312,131	3.2824	2.841	2.819	2.841	2.754	2.928	9,241,129	2.8473	-5.07%
2004-04-20	0	3.450	3.450	3.475	3.375	3.475	4,915,000	16,889,125	3.4362	2.993	2.993	3.014	2.928	3.014	5,666,087	2.9807	0.00%
2004-04-19	0	3.450	3.450	3.475	3.425	3.525	2,892,500	9,991,225	3.4542	2.993	2.993	3.014	2.971	3.058	3,334,518	2.9963	-1.43%
2004-04-16	0	3.500	3.475	3.500	3.400	3.550	10,293,500	35,648,900	3.4632	3.036	3.014	3.036	2.949	3.079	11,866,503	3.0042	2.94%
2004-04-15	0	3.400	3.375	3.400	3.350	3.600	18,723,500	63,610,238	3.3973	2.949	2.928	2.949	2.906	3.123	21,584,735	2.9470	-3.55%
2004-04-14	0	3.525	3.500	3.525	3.500	3.750	8,727,000	31,265,225	3.5826	3.058	3.036	3.058	3.036	3.253	10,060,618	3.1077	-6.00%
2004-04-13	0	3.750	3.750	3.775	3.725	3.850	11,061,917	41,624,418	3.7629	3.253	3.253	3.275	3.231	3.340	12,752,346	3.2641	-0.66%
2004-04-08	0	3.775	3.775	3.800	3.700	3.800	14,643,811	55,154,428	3.7664	3.275	3.275	3.296	3.210	3.296	16,881,608	3.2671	-1.31%
2004-04-07	0	3.825	3.800	3.850	3.675	3.850	34,405,021	129,405,284	3.7612	3.318	3.296	3.340	3.188	3.340	39,662,631	3.2627	1.32%
2004-04-06	0	3.775	3.750	3.775	3.625	3.775	24,052,311	89,671,507	3.7282	3.275	3.253	3.275	3.144	3.275	27,727,869	3.2340	4.86%
2004-04-02	0	3.600	3.575	3.600	3.425	3.600	15,817,000	55,049,875	3.4804	3.123	3.101	3.123	2.971	3.123	18,234,078	3.0191	5.88%
2004-04-01	0	3.400	3.400	3.425	3.400	3.450	6,823,935	23,260,812	3.4087	2.949	2.949	2.971	2.949	2.993	7,866,736	2.9569	-0.73%
2004-03-31	0	3.425	3.400	3.425	3.375	3.475	8,776,184	29,937,323	3.4112	2.971	2.949	2.971	2.928	3.014	10,117,318	2.9590	-0.72%
2004-03-30	0	3.450	3.425	3.450	3.400	3.500	12,981,488	44,861,996	3.4558	2.993	2.971	2.993	2.949	3.036	14,965,257	2.9977	2.22%
2004-03-29	0	3.375	3.350	3.375	3.300	3.475	11,928,164	40,230,280	3.3727	2.928	2.906	2.928	2.863	3.014	13,750,969	2.9256	-3.57%
2004-03-26	0	3.500	3.475	3.500	3.475	3.550	7,846,226	27,492,603	3.5039	3.036	3.014	3.036	3.014	3.079	9,045,249	3.0395	0.00%
2004-03-25	0	3.500	3.500	3.525	3.500	3.525	4,157,057	14,607,869	3.5140	3.036	3.036	3.058	3.036	3.058	4,792,318	3.0482	-0.71%
2004-03-24	0	3.525	3.525	3.550	3.425	3.575	14,424,508	50,393,754	3.4936	3.058	3.058	3.079	2.971	3.101	16,628,792	3.0305	0.00%
2004-03-23	0	3.525	3.525	3.550	3.450	3.575	7,067,277	24,983,624	3.5351	3.058	3.058	3.079	2.993	3.101	8,147,264	3.0665	0.00%
2004-03-22	0	3.525	3.500	3.525	3.525	3.575	8,754,626	31,280,038	3.5730	3.058	3.036	3.058	3.058	3.101	10,092,466	3.0993	-2.76%
2004-03-19	0	3.625	3.625	3.650	3.600	3.775	8,942,833	32,828,378	3.6709	3.144	3.144	3.166	3.123	3.275	10,309,434	3.1843	-3.33%
2004-03-18	0	3.750	3.750	3.775	3.725	3.800	5,280,000	19,830,650	3.7558	3.253	3.253	3.275	3.231	3.296	6,086,864	3.2579	0.00%
2004-03-17	0	3.750	3.725	3.750	3.700	3.775	7,938,000	29,644,700	3.7345	3.253	3.231	3.253	3.210	3.275	9,151,047	3.2395	2.04%
2004-03-16	0	3.675	3.675	3.700	3.650	3.775	4,971,000	18,269,800	3.6753	3.188	3.188	3.210	3.166	3.275	5,730,644	3.1881	-3.29%
2004-03-15	0	3.800	3.750	3.800	3.750	3.825	6,046,666	22,882,914	3.7844	3.296	3.253	3.296	3.253	3.318	6,970,688	3.2827	1.33%
2004-03-12	0	3.750	3.725	3.750	3.525	3.750	11,335,030	40,939,806	3.6118	3.253	3.231	3.253	3.058	3.253	13,067,195	3.1330	2.74%
2004-03-11	0	3.650	3.650	3.675	3.625	3.725	10,765,831	39,432,396	3.6627	3.166	3.166	3.188	3.144	3.231	12,411,014	3.1772	-3.31%
2004-03-10	0	3.775	3.750	3.800	3.750	3.875	7,329,167	27,871,443	3.8028	3.275	3.253	3.296	3.253	3.361	8,449,175	3.2987	-1.95%
2004-03-09	0	3.850	3.850	3.875	3.850	3.925	2,768,462	10,765,423	3.8886	3.340	3.340	3.361	3.340	3.405	3,191,525	3.3731	-0.65%
2004-03-08	0	3.875	3.850	3.875	3.850	3.950	8,814,749	34,317,907	3.8932	3.361	3.340	3.361	3.340	3.426	10,161,777	3.3772	0.00%
2004-03-05	0	3.875	3.850	3.900	3.850	3.950	8,898,832	34,597,362	3.8879	3.361	3.340	3.383	3.340	3.426	10,258,709	3.3725	0.00%
2004-03-04	0	3.875	3.850	3.875	3.850	4.000	21,863,562	85,165,947	3.8953	3.361	3.340	3.361	3.340	3.470	25,204,646	3.3790	-1.90%
2004-03-03	0	3.950	3.950	3.975	3.900	4.100	16,810,695	66,896,242	3.9794	3.426	3.426	3.448	3.383	3.557	19,379,625	3.4519	-3.66%
2004-03-02	0	4.100	4.100	4.125	4.075	4.200	7,359,637	30,363,155	4.1256	3.557	3.557	3.578	3.535	3.643	8,484,301	3.5787	-1.20%
2004-03-01	0	4.150	4.150	4.200	4.150	4.225	4,138,703	17,345,494	4.1910	3.600	3.600	3.643	3.600	3.665	4,771,160	3.6355	0.00%
2004-02-27	0	4.150	4.150	4.175	4.100	4.200	10,419,855	43,046,803	4.1312	3.600	3.600	3.622	3.557	3.643	12,012,167	3.5836	-0.60%
2004-02-26	0	4.175	4.150	4.175	4.125	4.200	4,814,215	20,016,283	4.1577	3.622	3.600	3.622	3.578	3.643	5,549,900	3.6066	0.00%
2004-02-25	0	4.175	4.150	4.175	4.150	4.225	3,396,612	14,161,375	4.1693	3.622	3.600	3.622	3.600	3.665	3,915,666	3.6166	-1.18%
2004-02-24	0	4.225	4.200	4.225	4.150	4.275	5,158,493	21,712,238	4.2090	3.665	3.643	3.665	3.600	3.708	5,946,789	3.6511	-0.59%
2004-02-23	0	4.250	4.250	4.275	4.175	4.250	4,586,493	19,330,323	4.2146	3.687	3.687	3.708	3.622	3.687	5,287,379	3.6559	-0.58%
2004-02-20	0	4.275	4.250	4.275	4.225	4.300	4,490,684	19,123,414	4.2585	3.708	3.687	3.708	3.665	3.730	5,176,929	3.6940	-1.16%
2004-02-19	0	4.325	4.300	4.325	4.300	4.375	5,156,794	22,437,324	4.3510	3.752	3.730	3.752	3.730	3.795	5,944,830	3.7743	-1.14%
2004-02-18	0	4.375	4.350	4.375	4.350	4.425	5,119,341	22,501,116	4.3953	3.795	3.773	3.795	3.773	3.838	5,901,654	3.8127	0.00%
2004-02-17	0	4.375	4.375	4.400	4.375	4.450	9,326,786	41,062,123	4.4026	3.795	3.795	3.817	3.795	3.860	10,752,061	3.8190	-1.13%
2004-02-16	0	4.425	4.400	4.425	4.375	4.450	10,778,468	47,518,926	4.4087	3.838	3.817	3.838	3.795	3.860	12,425,582	3.8243	1.72%
2004-02-13	0	4.350	4.325	4.350	4.275	4.375	7,479,243	32,317,327	4.3209	3.773	3.752	3.773	3.708	3.795	8,622,185	3.7482	1.16%
2004-02-12	0	4.300	4.275	4.300	4.225	4.325	10,982,178	47,082,569	4.2872	3.730	3.708	3.730	3.665	3.752	12,660,422	3.7189	2.99%
2004-02-11	0	4.175	4.175	4.200	4.125	4.275	9,792,321	41,235,987	4.2111	3.622	3.622	3.643	3.578	3.708	11,288,736	3.6528	0.60%
2004-02-10	0	4.150	4.150	4.175	4.050	4.300	15,307,728	64,155,078	4.1910	3.600	3.600	3.622	3.513	3.730	17,646,981	3.6355	-1.19%
2004-02-09	0	4.200	4.175	4.200	4.150	4.400	12,933,814	55,599,434	4.2988	3.643	3.622	3.643	3.600	3.817	14,910,297	3.7289	-1.18%
2004-02-06	0	4.250	4.225	4.250	4.125	4.250	5,992,000	25,068,850	4.1837	3.687	3.665	3.687	3.578	3.687	6,907,669	3.6291	2.41%
2004-02-05	0	4.150	4.125	4.150	4.075	4.150	2,354,138	9,709,115	4.1243	3.600	3.578	3.600	3.535	3.600	2,713,886	3.5776	0.61%
2004-02-04	0	4.125	4.100	4.125	4.075	4.150	7,093,498	29,125,109	4.1059	3.578	3.557	3.578	3.535	3.600	8,177,492	3.5616	0.00%
2004-02-03	0	4.125	4.100	4.125	3.975	4.125	9,955,032	40,538,799	4.0722	3.578	3.557	3.578	3.448	3.578	11,476,312	3.5324	0.61%
2004-02-02	0	4.100	4.075	4.100	4.050	4.200	8,557,920	35,153,411	4.1077	3.557	3.535	3.557	3.513	3.643	9,865,700	3.5632	-2.38%
2004-01-30	0	4.200	4.175	4.200	4.150	4.250	7,112,637	29,776,876	4.1865	3.643	3.622	3.643	3.600	3.687	8,199,556	3.6315	0.00%
2004-01-29	0	4.200	4.200	4.225	4.075	4.225	11,452,710	47,555,711	4.1524	3.643	3.643	3.665	3.535	3.665	13,202,858	3.6019	-0.59%
2004-01-28	0	4.225	4.200	4.225	4.200	4.350	9,528,337	40,515,104	4.2521	3.665	3.643	3.665	3.643	3.773	10,984,412	3.6884	-3.98%
2004-01-27	0	4.400	4.375	4.400	4.325	4.425	14,173,690	62,116,564	4.3825	3.817	3.795	3.817	3.752	3.838	16,339,645	3.8016	1.73%
2004-01-26	0	4.325	4.300	4.325	4.275	4.375	6,757,739	29,300,845	4.3359	3.752	3.730	3.752	3.708	3.795	7,790,424	3.7611	-0.57%
2004-01-21	0	4.350	4.325	4.350	4.300	4.375	8,986,505	38,920,443	4.3310	3.773	3.752	3.773	3.730	3.795	10,359,779	3.7569	1.16%
2004-01-20	0	4.300	4.275	4.300	4.175	4.325	9,714,175	41,330,714	4.2547	3.730	3.708	3.730	3.622	3.752	11,198,648	3.6907	2.99%
2004-01-19	0	4.175	4.175	4.200	4.050	4.175	2,902,998	11,966,401	4.1221	3.622	3.622	3.643	3.513	3.622	3,346,620	3.5757	0.60%
2004-01-16	0	4.150	4.150	4.175	4.075	4.200	9,288,635	38,316,748	4.1251	3.600	3.600	3.622	3.535	3.643	10,708,080	3.5783	-1.19%
2004-01-15	0	4.200	4.175	4.200	4.175	4.300	11,522,626	48,851,946	4.2397	3.643	3.622	3.643	3.622	3.730	13,283,458	3.6777	0.00%
2004-01-14	0	4.200	4.175	4.200	4.100	4.225	7,575,059	31,636,849	4.1764	3.643	3.622	3.643	3.557	3.665	8,732,643	3.6228	-1.18%
2004-01-13	0	4.250	4.200	4.225	4.050	4.300	15,850,003	65,713,390	4.1460	3.687	3.643	3.665	3.513	3.730	18,272,124	3.5964	0.00%
2004-01-12	0	4.250	4.225	4.250	4.225	4.425	15,266,802	65,479,051	4.2890	3.687	3.665	3.687	3.665	3.838	17,599,801	3.7204	-2.86%
2004-01-09	0	4.375	4.350	4.375	4.350	4.475	5,827,812	25,497,897	4.3752	3.795	3.773	3.795	3.773	3.882	6,718,390	3.7952	-1.69%
2004-01-08	0	4.450	4.400	4.425	4.350	4.550	5,398,668	23,915,940	4.4300	3.860	3.817	3.838	3.773	3.947	6,223,666	3.8427	-2.20%
2004-01-07	0	4.550	4.525	4.550	4.525	4.625	16,623,451	75,727,377	4.5555	3.947	3.925	3.947	3.925	4.012	19,163,767	3.9516	0.55%
2004-01-06	0	4.525	4.525	4.550	4.275	4.550	27,033,457	121,145,591	4.4813	3.925	3.925	3.947	3.708	3.947	31,164,580	3.8873	2.26%
2004-01-05	0	4.425	4.400	4.425	4.275	4.475	18,089,404	79,388,548	4.3887	3.838	3.817	3.838	3.708	3.882	20,853,740	3.8069	3.51%
2004-01-02	0	4.275	4.250	4.275	4.200	4.275	5,819,998	24,754,855	4.2534	3.708	3.687	3.708	3.643	3.708	6,709,382	3.6896	1.79%
2003-12-31	0	4.200	4.200	4.225	4.150	4.225	1,700,263	7,129,369	4.1931	3.643	3.643	3.665	3.600	3.665	1,960,089	3.6373	0.00%
2003-12-30	0	4.200	4.175	4.200	4.150	4.275	7,612,717	32,027,505	4.2071	3.643	3.622	3.643	3.600	3.708	8,776,056	3.6494	0.60%
2003-12-29	0	4.175	4.150	4.175	4.100	4.225	4,255,078	17,638,152	4.1452	3.622	3.600	3.622	3.557	3.665	4,905,319	3.5957	-0.60%
2003-12-24	0	4.200	4.200	4.225	4.150	4.250	6,821,714	28,661,377	4.2015	3.643	3.643	3.665	3.600	3.687	7,864,176	3.6445	-0.59%
2003-12-23	0	4.225	4.200	4.225	4.150	4.275	23,945,964	100,396,203	4.1926	3.665	3.643	3.665	3.600	3.708	27,605,271	3.6368	2.42%
2003-12-22	0	4.125	4.125	4.150	4.000	4.125	9,911,008	40,323,932	4.0686	3.578	3.578	3.600	3.470	3.578	11,425,561	3.5293	3.77%
2003-12-19	0	3.975	3.950	3.975	3.900	3.975	6,145,042	24,195,724	3.9374	3.448	3.426	3.448	3.383	3.448	7,084,098	3.4155	1.92%
2003-12-18	0	3.900	3.900	3.925	3.875	3.975	4,047,461	15,859,949	3.9185	3.383	3.383	3.405	3.361	3.448	4,665,975	3.3991	-0.64%
2003-12-17	0	3.925	3.900	3.925	3.800	4.025	15,624,692	60,976,643	3.9026	3.405	3.383	3.405	3.296	3.491	18,012,382	3.3853	2.61%
2003-12-16	0	3.825	3.825	3.850	3.825	4.025	18,593,665	72,843,455	3.9176	3.318	3.318	3.340	3.318	3.491	21,435,059	3.3983	-4.97%
2003-12-15	0	4.025	4.025	4.050	3.975	4.325	18,172,928	75,037,537	4.1291	3.491	3.491	3.513	3.448	3.752	20,950,027	3.5817	-4.17%
2003-12-12	0	4.200	4.200	4.225	4.025	4.350	47,939,525	200,454,911	4.1814	3.643	3.643	3.665	3.491	3.773	55,265,413	3.6271	5.00%
2003-12-11	0	4.000	3.975	4.000	3.900	4.025	32,023,584	127,154,760	3.9707	3.470	3.448	3.470	3.383	3.491	36,917,274	3.4443	3.23%
2003-12-10	0	3.875	3.850	3.875	3.675	3.875	22,368,064	84,813,548	3.7917	3.361	3.340	3.361	3.188	3.361	25,786,244	3.2891	5.44%
2003-12-09	0	3.675	3.675	3.700	3.675	3.725	6,681,314	24,697,530	3.6965	3.188	3.188	3.210	3.188	3.231	7,702,320	3.2065	-0.68%
2003-12-08	0	3.700	3.675	3.700	3.625	3.700	8,657,141	31,768,115	3.6696	3.210	3.188	3.210	3.144	3.210	9,980,084	3.1832	0.68%
2003-12-05	0	3.675	3.650	3.675	3.675	3.725	3,968,061	14,617,338	3.6837	3.188	3.166	3.188	3.188	3.231	4,574,441	3.1954	-1.34%
2003-12-04	0	3.725	3.700	3.725	3.700	3.775	7,402,035	27,552,559	3.7223	3.231	3.210	3.231	3.210	3.275	8,533,178	3.2289	-0.67%
2003-12-03	0	3.750	3.725	3.750	3.700	3.825	18,313,555	69,100,009	3.7732	3.253	3.231	3.253	3.210	3.318	21,112,144	3.2730	0.67%
2003-12-02	0	3.725	3.700	3.750	3.650	3.800	25,209,180	93,578,127	3.7121	3.231	3.210	3.253	3.166	3.296	29,061,526	3.2200	3.47%
2003-12-01	0	3.600	3.575	3.600	3.550	3.625	9,214,495	33,082,258	3.5902	3.123	3.101	3.123	3.079	3.144	10,622,610	3.1143	1.41%
2003-11-28	0	3.550	3.525	3.550	3.500	3.575	6,099,500	21,589,359	3.5395	3.079	3.058	3.079	3.036	3.101	7,031,596	3.0703	1.43%
2003-11-27	0	3.500	3.500	3.525	3.450	3.500	2,210,582	7,706,437	3.4862	3.036	3.036	3.058	2.993	3.036	2,548,393	3.0240	0.00%
2003-11-26	0	3.500	3.500	3.525	3.425	3.525	4,178,161	14,533,670	3.4785	3.036	3.036	3.058	2.971	3.058	4,816,647	3.0174	0.72%
2003-11-25	0	3.475	3.475	3.500	3.450	3.500	4,234,750	14,703,613	3.4721	3.014	3.014	3.036	2.993	3.036	4,881,884	3.0119	1.46%
2003-11-24	0	3.425	3.425	3.450	3.350	3.425	3,066,851	10,359,423	3.3779	2.971	2.971	2.993	2.906	2.971	3,535,512	2.9301	1.48%
2003-11-21	0	3.375	3.350	3.375	3.325	3.400	20,234,736	68,309,634	3.3759	2.928	2.906	2.928	2.884	2.949	23,326,911	2.9284	-1.46%
2003-11-20	0	3.425	3.400	3.425	3.400	3.550	8,677,835	30,233,904	3.4840	2.971	2.949	2.971	2.949	3.079	10,003,940	3.0222	-1.44%
2003-11-19	0	3.475	3.450	3.475	3.475	3.550	12,531,854	44,027,199	3.5132	3.014	2.993	3.014	3.014	3.079	14,446,912	3.0475	-2.80%
2003-11-18	0	3.575	3.550	3.575	3.450	3.650	13,947,147	49,781,328	3.5693	3.101	3.079	3.101	2.993	3.166	16,078,483	3.0961	2.88%
2003-11-17	0	3.475	3.475	3.500	3.425	3.525	4,718,043	16,571,458	3.5124	3.014	3.014	3.036	2.971	3.058	5,439,032	3.0468	-1.42%
2003-11-14	0	3.525	3.525	3.550	3.525	3.625	11,747,715	41,993,325	3.5746	3.058	3.058	3.079	3.058	3.144	13,542,944	3.1008	-2.76%
2003-11-13	0	3.625	3.625	3.650	3.575	3.675	24,679,890	89,004,826	3.6064	3.144	3.144	3.166	3.101	3.188	28,451,352	3.1283	2.84%
2003-11-12	0	3.525	3.475	3.525	3.300	3.550	24,086,441	82,351,145	3.4190	3.058	3.014	3.058	2.863	3.079	27,767,215	2.9658	2.17%
2003-11-11	0	3.450	3.425	3.450	3.425	3.550	12,348,332	42,917,308	3.4756	2.993	2.971	2.993	2.971	3.079	14,235,345	3.0148	-3.50%
2003-11-10	0	3.575	3.575	3.600	3.500	3.700	7,719,253	27,584,079	3.5734	3.101	3.101	3.123	3.036	3.210	8,898,872	3.0997	-2.72%
2003-11-07	0	3.675	3.650	3.675	3.625	3.700	8,302,538	30,291,510	3.6485	3.188	3.166	3.188	3.144	3.210	9,571,292	3.1648	0.68%
2003-11-06	0	3.650	3.650	3.675	3.575	3.825	14,012,885	51,940,833	3.7066	3.166	3.166	3.188	3.101	3.318	16,154,267	3.2153	-4.58%
2003-11-05	0	3.825	3.800	3.825	3.725	3.850	30,655,428	116,629,175	3.8045	3.318	3.296	3.318	3.231	3.340	35,340,043	3.3002	1.32%
2003-11-04	0	3.775	3.750	3.775	3.600	3.800	41,361,139	153,756,172	3.7174	3.275	3.253	3.275	3.123	3.296	47,681,749	3.2246	5.59%
2003-11-03	0	3.575	3.575	3.600	3.475	3.600	19,232,045	68,125,288	3.5423	3.101	3.101	3.123	3.014	3.123	22,170,994	3.0727	2.88%
2003-10-31	0	3.475	3.450	3.475	3.425	3.525	15,501,166	53,724,613	3.4658	3.014	2.993	3.014	2.971	3.058	17,869,980	3.0064	1.46%
2003-10-30	0	3.425	3.400	3.425	3.350	3.525	10,046,375	34,235,286	3.4077	2.971	2.949	2.971	2.906	3.058	11,581,614	2.9560	-2.14%
2003-10-29	0	3.500	3.475	3.500	3.475	3.625	18,113,929	64,459,137	3.5585	3.036	3.014	3.036	3.014	3.144	20,882,013	3.0868	0.00%
2003-10-28	0	3.500	3.475	3.500	3.375	3.550	30,757,125	106,648,021	3.4674	3.036	3.014	3.036	2.928	3.079	35,457,281	3.0078	5.26%
2003-10-27	0	3.325	3.325	3.350	3.300	3.425	34,859,716	117,011,225	3.3566	2.884	2.884	2.906	2.863	2.971	40,186,810	2.9117	-1.48%
2003-10-24	0	3.375	3.375	3.400	3.300	3.475	41,141,083	139,960,906	3.4020	2.928	2.928	2.949	2.863	3.014	47,428,065	2.9510	3.05%
2003-10-23	0	3.275	3.275	3.300	3.275	3.550	19,612,099	65,687,297	3.3493	2.841	2.841	2.863	2.841	3.079	22,609,126	2.9053	-9.03%
2003-10-22	0	3.600	3.600	3.625	3.500	3.650	10,519,783	37,518,290	3.5665	3.123	3.123	3.144	3.036	3.166	12,127,366	3.0937	0.70%
2003-10-21	0	3.575	3.575	3.600	3.500	3.600	25,546,035	90,857,139	3.5566	3.101	3.101	3.123	3.036	3.123	29,449,857	3.0851	3.62%
2003-10-20	0	3.450	3.450	3.475	3.250	3.475	20,464,500	68,945,979	3.3691	2.993	2.993	3.014	2.819	3.014	23,591,786	2.9225	6.15%
2003-10-17	0	3.250	3.250	3.275	3.250	3.300	7,121,674	23,311,735	3.2734	2.819	2.819	2.841	2.819	2.863	8,209,974	2.8394	-1.52%
2003-10-16	0	3.300	3.250	3.300	3.150	3.325	15,293,783	49,983,885	3.2682	2.863	2.819	2.863	2.732	2.884	17,630,905	2.8350	3.12%
2003-10-15	0	3.200	3.175	3.200	3.150	3.200	2,381,330	7,545,522	3.1686	2.776	2.754	2.776	2.732	2.776	2,745,233	2.7486	1.59%
2003-10-14	0	3.150	3.125	3.150	3.150	3.275	7,207,394	22,993,061	3.1902	2.732	2.711	2.732	2.732	2.841	8,308,793	2.7673	-3.82%
2003-10-13	0	3.275	3.275	3.300	3.225	3.300	4,864,433	15,926,791	3.2741	2.841	2.841	2.863	2.797	2.863	5,607,792	2.8401	-0.76%
2003-10-10	0	3.300	3.275	3.325	3.200	3.325	17,353,259	56,685,135	3.2665	2.863	2.841	2.884	2.776	2.884	20,005,101	2.8335	2.33%
2003-10-09	0	3.225	3.200	3.225	3.075	3.250	8,689,455	27,524,633	3.1676	2.797	2.776	2.797	2.667	2.819	10,017,336	2.7477	2.38%
2003-10-08	0	3.150	3.125	3.150	3.050	3.300	13,438,716	42,774,437	3.1829	2.732	2.711	2.732	2.646	2.863	15,492,356	2.7610	-3.82%
2003-10-07	0	3.275	3.250	3.275	3.200	3.300	13,710,973	44,536,071	3.2482	2.841	2.819	2.841	2.776	2.863	15,806,218	2.8176	0.00%
2003-10-06	0	3.275	3.275	3.300	3.125	3.300	30,421,671	97,581,140	3.2076	2.841	2.841	2.863	2.711	2.863	35,070,564	2.7824	3.97%
2003-10-03	0	3.150	3.125	3.150	3.000	3.150	23,973,283	73,810,676	3.0789	2.732	2.711	2.732	2.602	2.732	27,636,765	2.6707	4.13%
2003-10-02	0	3.025	3.025	3.050	2.875	3.050	34,672,945	103,808,500	2.9939	2.624	2.624	2.646	2.494	2.646	39,971,498	2.5971	5.22%
2003-09-30	0	2.875	2.850	2.875	2.850	2.925	7,013,969	20,204,818	2.8807	2.494	2.472	2.494	2.472	2.537	8,085,810	2.4988	-0.86%
2003-09-29	0	2.900	2.875	2.900	2.850	2.950	7,033,015	20,292,661	2.8853	2.516	2.494	2.516	2.472	2.559	8,107,767	2.5029	-2.52%
2003-09-26	0	2.975	2.950	2.975	2.850	2.975	37,858,913	110,850,961	2.9280	2.581	2.559	2.581	2.472	2.581	43,644,330	2.5399	3.48%
2003-09-25	0	2.875	2.850	2.875	2.750	2.925	37,735,812	107,207,986	2.8410	2.494	2.472	2.494	2.385	2.537	43,502,417	2.4644	3.60%
2003-09-24	0	2.775	2.775	2.800	2.650	2.800	18,157,323	50,277,628	2.7690	2.407	2.407	2.429	2.299	2.429	20,932,038	2.4019	3.74%
2003-09-23	0	2.675	2.650	2.675	2.600	2.700	3,115,765	8,237,969	2.6440	2.320	2.299	2.320	2.255	2.342	3,591,901	2.2935	0.00%
2003-09-22	0	2.675	2.675	2.700	2.650	2.725	6,035,519	16,210,174	2.6858	2.320	2.320	2.342	2.299	2.364	6,957,838	2.3298	-0.93%
2003-09-19	0	2.700	2.700	2.725	2.650	2.750	10,782,560	28,986,722	2.6883	2.342	2.342	2.364	2.299	2.385	12,430,299	2.3319	0.00%
2003-09-18	0	2.700	2.675	2.700	2.650	2.775	5,005,536	13,543,887	2.7058	2.342	2.320	2.342	2.299	2.407	5,770,458	2.3471	-3.57%
2003-09-17	0	2.800	2.800	2.825	2.750	2.800	8,980,184	25,008,464	2.7848	2.429	2.429	2.451	2.385	2.429	10,352,493	2.4157	0.00%
2003-09-16	0	2.800	2.775	2.800	2.700	2.800	13,005,331	35,865,328	2.7577	2.429	2.407	2.429	2.342	2.429	14,992,743	2.3922	0.90%
2003-09-15	0	2.775	2.750	2.775	2.725	2.800	6,577,048	18,165,099	2.7619	2.407	2.385	2.407	2.364	2.429	7,582,121	2.3958	0.00%
2003-09-11	0	2.775	2.750	2.775	2.675	2.775	14,021,734	38,463,548	2.7431	2.407	2.385	2.407	2.320	2.407	16,164,468	2.3795	3.93%
2003-09-10	0	2.700	2.700	2.725	2.675	2.725	19,110,687	51,557,858	2.6979	2.316	2.316	2.338	2.295	2.338	22,278,631	2.3142	-0.92%
2003-09-09	0	2.725	2.700	2.725	2.700	2.800	22,779,406	62,904,210	2.7615	2.338	2.316	2.338	2.316	2.402	26,555,506	2.3688	-1.80%
2003-09-08	0	2.775	2.775	2.800	2.600	2.800	16,398,053	44,491,371	2.7132	2.380	2.380	2.402	2.230	2.402	19,116,328	2.3274	4.72%
2003-09-05	0	2.650	2.625	2.650	2.600	2.675	7,641,940	20,133,164	2.6346	2.273	2.252	2.273	2.230	2.295	8,908,730	2.2599	0.00%
2003-09-04	0	2.650	2.650	2.675	2.625	2.750	27,258,902	73,144,069	2.6833	2.273	2.273	2.295	2.252	2.359	31,777,560	2.3018	-0.93%
2003-09-03	0	2.675	2.675	2.700	2.525	2.700	43,467,278	113,674,909	2.6152	2.295	2.295	2.316	2.166	2.316	50,672,769	2.2433	5.94%
2003-09-02	0	2.525	2.525	2.550	2.475	2.550	5,891,122	14,816,505	2.5151	2.166	2.166	2.187	2.123	2.187	6,867,683	2.1574	-1.94%
2003-09-01	0	2.575	2.550	2.575	2.425	2.600	29,895,760	75,481,899	2.5248	2.209	2.187	2.209	2.080	2.230	34,851,525	2.1658	5.10%
2003-08-29	0	2.450	2.425	2.450	2.400	2.475	17,285,200	42,130,205	2.4374	2.102	2.080	2.102	2.059	2.123	20,150,536	2.0908	-1.01%
2003-08-28	0	2.475	2.450	2.475	2.450	2.500	4,563,872	11,295,388	2.4750	2.123	2.102	2.123	2.102	2.145	5,320,417	2.1230	-1.00%
2003-08-27	0	2.500	2.475	2.500	2.475	2.525	7,519,840	18,863,529	2.5085	2.145	2.123	2.145	2.123	2.166	8,766,390	2.1518	-0.99%
2003-08-26	0	2.525	2.525	2.550	2.475	2.525	12,098,818	30,378,085	2.5108	2.166	2.166	2.187	2.123	2.166	14,104,417	2.1538	1.00%
2003-08-25	0	2.500	2.500	2.525	2.500	2.575	18,499,953	46,858,851	2.5329	2.145	2.145	2.166	2.145	2.209	21,566,656	2.1727	0.00%
2003-08-22	0	2.500	2.475	2.500	2.475	2.550	9,123,277	22,754,568	2.4941	2.145	2.123	2.145	2.123	2.187	10,635,626	2.1395	-1.96%
2003-08-21	0	2.550	2.525	2.550	2.475	2.550	9,999,643	25,101,293	2.5102	2.187	2.166	2.187	2.123	2.187	11,657,266	2.1533	0.99%
2003-08-20	0	2.525	2.500	2.525	2.450	2.525	16,573,865	41,365,500	2.4958	2.166	2.145	2.166	2.102	2.166	19,321,284	2.1409	3.06%
2003-08-19	0	2.450	2.425	2.450	2.425	2.550	17,074,732	42,466,743	2.4871	2.102	2.080	2.102	2.080	2.187	19,905,179	2.1335	-2.00%
2003-08-18	0	2.500	2.475	2.500	2.400	2.500	16,702,952	41,024,505	2.4561	2.145	2.123	2.145	2.059	2.145	19,471,770	2.1069	5.26%
2003-08-15	0	2.375	2.375	2.400	2.375	2.450	4,913,985	11,798,776	2.4011	2.037	2.037	2.059	2.037	2.102	5,728,567	2.0596	-3.06%
2003-08-14	0	2.450	2.400	2.450	2.375	2.450	11,202,347	27,134,656	2.4222	2.102	2.059	2.102	2.037	2.102	13,059,340	2.0778	1.03%
2003-08-13	0	2.425	2.425	2.450	2.350	2.475	29,455,198	71,253,948	2.4191	2.080	2.080	2.102	2.016	2.123	34,337,932	2.0751	2.11%
2003-08-12	0	2.375	2.350	2.375	2.325	2.375	7,203,509	16,899,370	2.3460	2.037	2.016	2.037	1.994	2.037	8,397,622	2.0124	2.15%
2003-08-11	0	2.325	2.325	2.350	2.300	2.350	13,438,866	31,275,261	2.3272	1.994	1.994	2.016	1.973	2.016	15,666,602	1.9963	0.00%
2003-08-08	0	2.325	2.325	2.350	2.300	2.350	4,394,721	10,230,304	2.3279	1.994	1.994	2.016	1.973	2.016	5,123,226	1.9968	1.09%
2003-08-07	0	2.300	2.325	2.350	2.300	2.325	12,545,177	28,875,427	2.3017	1.973	1.994	2.016	1.973	1.994	14,624,768	1.9744	0.00%
2003-08-06	0	2.300	2.300	2.325	2.275	2.325	9,117,849	20,984,993	2.3015	1.973	1.973	1.994	1.952	1.994	10,629,298	1.9743	-2.13%
2003-08-05	0	2.350	2.325	2.350	2.325	2.375	4,008,416	9,428,444	2.3522	2.016	1.994	2.016	1.994	2.037	4,672,884	2.0177	0.00%
2003-08-04	0	2.350	2.325	2.350	2.325	2.375	2,313,938	5,415,995	2.3406	2.016	1.994	2.016	1.994	2.037	2,697,515	2.0078	-1.05%
2003-08-01	0	2.375	2.350	2.375	2.350	2.375	4,348,431	10,311,374	2.3713	2.037	2.016	2.037	2.016	2.037	5,069,262	2.0341	0.00%
2003-07-31	0	2.375	2.350	2.375	2.325	2.375	5,821,036	13,735,381	2.3596	2.037	2.016	2.037	1.994	2.037	6,785,978	2.0241	1.06%
2003-07-30	0	2.350	2.350	2.375	2.300	2.425	12,702,310	30,051,662	2.3658	2.016	2.016	2.037	1.973	2.080	14,807,949	2.0294	-4.08%
2003-07-29	0	2.450	2.425	2.450	2.325	2.450	18,555,637	44,715,565	2.4098	2.102	2.080	2.102	1.994	2.102	21,631,571	2.0671	3.16%
2003-07-28	0	2.375	2.375	2.400	2.275	2.400	27,644,519	65,098,870	2.3549	2.037	2.037	2.059	1.952	2.059	32,227,100	2.0200	6.74%
2003-07-25	0	2.225	2.200	2.225	2.200	2.225	1,422,166	3,145,765	2.2120	1.909	1.887	1.909	1.887	1.909	1,657,916	1.8974	0.00%
2003-07-24	0	2.225	2.200	2.225	2.200	2.250	2,548,026	5,659,726	2.2212	1.909	1.887	1.909	1.887	1.930	2,970,408	1.9054	0.00%
2003-07-23	0	2.225	2.225	2.250	2.225	2.275	5,913,578	13,250,316	2.2407	1.909	1.909	1.930	1.909	1.952	6,893,861	1.9220	-2.20%
2003-07-22	0	2.275	2.250	2.275	2.175	2.275	15,631,500	34,993,973	2.2387	1.952	1.930	1.952	1.866	1.952	18,222,705	1.9204	3.41%
2003-07-21	0	2.200	2.175	2.200	2.175	2.225	3,052,105	6,724,296	2.2032	1.887	1.866	1.887	1.866	1.909	3,558,047	1.8899	-1.12%
2003-07-18	0	2.225	2.200	2.225	2.125	2.225	5,586,221	12,256,647	2.1941	1.909	1.887	1.909	1.823	1.909	6,512,239	1.8821	2.30%
2003-07-17	0	2.175	2.150	2.175	2.150	2.200	2,196,334	4,777,226	2.1751	1.866	1.844	1.866	1.844	1.887	2,560,416	1.8658	-2.25%
2003-07-16	0	2.225	2.200	2.225	2.150	2.225	9,340,533	20,552,781	2.2004	1.909	1.887	1.909	1.844	1.909	10,888,896	1.8875	3.49%
2003-07-15	0	2.150	2.150	2.175	2.150	2.200	4,987,751	10,825,883	2.1705	1.844	1.844	1.866	1.844	1.887	5,814,561	1.8619	-1.15%
2003-07-14	0	2.175	2.175	2.200	2.150	2.200	4,285,385	9,356,574	2.1834	1.866	1.866	1.887	1.844	1.887	4,995,765	1.8729	0.00%
2003-07-11	0	2.175	2.150	2.175	2.125	2.175	1,960,340	4,218,972	2.1522	1.866	1.844	1.866	1.823	1.866	2,285,302	1.8461	1.16%
2003-07-10	0	2.150	2.150	2.175	2.150	2.225	5,260,223	11,482,304	2.1829	1.844	1.844	1.866	1.844	1.909	6,132,201	1.8725	-2.27%
2003-07-09	0	2.200	2.200	2.225	2.175	2.250	11,790,293	26,046,584	2.2092	1.887	1.887	1.909	1.866	1.930	13,744,748	1.8950	1.15%
2003-07-08	0	2.175	2.150	2.175	2.150	2.200	2,091,892	4,532,490	2.1667	1.866	1.844	1.866	1.844	1.887	2,438,661	1.8586	0.00%
2003-07-07	0	2.175	2.150	2.175	2.125	2.175	1,395,905	3,000,952	2.1498	1.866	1.844	1.866	1.823	1.866	1,627,302	1.8441	1.16%
2003-07-04	0	2.150	2.150	2.175	2.125	2.175	1,911,815	4,102,563	2.1459	1.844	1.844	1.866	1.823	1.866	2,228,733	1.8408	1.18%
2003-07-03	0	2.125	2.125	2.150	2.125	2.175	1,614,166	3,456,799	2.1415	1.823	1.823	1.844	1.823	1.866	1,881,743	1.8370	-1.16%
2003-07-02	0	2.150	2.125	2.150	2.150	2.200	2,233,579	4,822,847	2.1592	1.844	1.823	1.844	1.844	1.887	2,603,835	1.8522	-1.15%
2003-06-30	0	2.175	2.150	2.175	2.075	2.200	6,203,362	13,345,913	2.1514	1.866	1.844	1.866	1.780	1.887	7,231,682	1.8455	3.57%
2003-06-27	0	2.100	2.075	2.100	2.050	2.100	900,372	1,870,044	2.0770	1.801	1.780	1.801	1.758	1.801	1,049,625	1.7816	1.20%
2003-06-26	0	2.075	2.075	2.100	2.050	2.100	1,296,000	2,689,360	2.0751	1.780	1.780	1.801	1.758	1.801	1,510,836	1.7800	0.00%
2003-06-25	0	2.075	2.075	2.100	2.050	2.100	1,031,915	2,136,903	2.0708	1.780	1.780	1.801	1.758	1.801	1,202,974	1.7764	0.00%
2003-06-24	0	2.075	2.075	2.100	2.025	2.075	4,410,666	9,078,465	2.0583	1.780	1.780	1.801	1.737	1.780	5,141,814	1.7656	1.22%
2003-06-23	0	2.050	2.050	2.075	2.050	2.125	6,871,983	14,209,392	2.0677	1.758	1.758	1.780	1.758	1.823	8,011,139	1.7737	-2.38%
2003-06-20	0	2.100	2.100	2.125	2.100	2.125	1,530,937	3,222,674	2.1050	1.801	1.801	1.823	1.801	1.823	1,784,718	1.8057	-1.18%
2003-06-19	0	2.125	2.125	2.150	2.100	2.150	2,486,536	5,280,710	2.1237	1.823	1.823	1.844	1.801	1.844	2,898,725	1.8217	0.00%
2003-06-18	0	2.125	2.125	2.150	2.100	2.175	22,491,979	47,830,587	2.1266	1.823	1.823	1.844	1.801	1.866	26,220,433	1.8242	-1.16%
2003-06-17	0	2.150	2.150	2.175	2.150	2.225	10,837,450	23,442,573	2.1631	1.844	1.844	1.866	1.844	1.909	12,633,954	1.8555	-2.27%
2003-06-16	0	2.200	2.175	2.200	2.150	2.250	14,536,302	31,987,616	2.2005	1.887	1.866	1.887	1.844	1.930	16,945,958	1.8876	2.33%
2003-06-13	0	2.150	2.150	2.175	2.075	2.150	9,092,526	19,309,348	2.1237	1.844	1.844	1.866	1.780	1.844	10,599,777	1.8217	2.38%
2003-06-12	0	2.100	2.075	2.100	2.050	2.100	7,478,120	15,558,857	2.0806	1.801	1.780	1.801	1.758	1.801	8,717,754	1.7847	2.44%
2003-06-11	0	2.050	2.025	2.050	2.000	2.100	8,795,655	18,033,486	2.0503	1.758	1.737	1.758	1.716	1.801	10,253,695	1.7587	2.50%
2003-06-10	0	2.000	2.000	2.025	1.970	2.025	3,350,250	6,692,977	1.9978	1.716	1.716	1.737	1.690	1.737	3,905,615	1.7137	1.01%
2003-06-09	0	1.980	1.980	1.990	1.950	1.990	2,726,814	5,371,514	1.9699	1.698	1.698	1.707	1.673	1.707	3,178,833	1.6898	0.51%
2003-06-06	0	1.970	1.970	1.980	1.960	2.000	2,220,625	4,384,835	1.9746	1.690	1.690	1.698	1.681	1.716	2,588,734	1.6938	-1.01%
2003-06-05	0	1.990	1.980	1.990	1.980	2.000	6,570,724	13,105,105	1.9945	1.707	1.698	1.707	1.698	1.716	7,659,941	1.7109	1.02%
2003-06-03	0	1.970	1.970	1.980	1.970	2.000	3,646,278	7,228,722	1.9825	1.690	1.690	1.698	1.690	1.716	4,250,715	1.7006	-1.50%
2003-06-02	0	2.000	1.990	2.000	1.990	2.025	2,666,132	5,337,974	2.0021	1.716	1.707	1.716	1.707	1.737	3,108,092	1.7174	-1.23%
2003-05-30	0	2.025	2.000	2.025	1.990	2.025	2,669,000	5,339,250	2.0005	1.737	1.716	1.737	1.707	1.737	3,111,435	1.7160	0.00%
2003-05-29	0	2.025	2.000	2.025	2.000	2.025	1,417,261	2,839,234	2.0033	1.737	1.716	1.737	1.716	1.737	1,652,198	1.7185	0.00%
2003-05-28	0	2.025	2.000	2.025	2.000	2.050	1,986,413	4,021,774	2.0246	1.737	1.716	1.737	1.716	1.758	2,315,697	1.7367	1.25%
2003-05-27	0	2.000	2.000	2.025	2.000	2.050	1,784,333	3,606,080	2.0210	1.716	1.716	1.737	1.716	1.758	2,080,119	1.7336	-1.23%
2003-05-26	0	2.025	2.025	2.050	2.000	2.050	2,796,444	5,666,939	2.0265	1.737	1.737	1.758	1.716	1.758	3,260,005	1.7383	1.25%
2003-05-23	0	2.000	1.990	2.000	1.990	2.025	3,189,912	6,380,757	2.0003	1.716	1.707	1.716	1.707	1.737	3,718,698	1.7159	0.00%
2003-05-22	0	2.000	1.990	2.000	1.980	2.025	1,736,180	3,468,901	1.9980	1.716	1.707	1.716	1.698	1.737	2,023,983	1.7139	-1.23%
2003-05-21	0	2.025	2.000	2.025	1.960	2.025	2,287,026	4,529,633	1.9806	1.737	1.716	1.737	1.681	1.737	2,666,142	1.6989	2.27%
2003-05-20	0	1.980	1.970	1.980	1.940	1.980	978,833	1,933,151	1.9750	1.698	1.690	1.698	1.664	1.698	1,141,092	1.6941	-0.50%
2003-05-19	0	1.990	1.980	1.990	1.930	1.990	2,304,000	4,522,065	1.9627	1.707	1.698	1.707	1.656	1.707	2,685,930	1.6836	1.02%
2003-05-16	0	1.970	1.970	1.980	1.950	1.980	3,882,500	7,644,980	1.9691	1.690	1.690	1.698	1.673	1.698	4,526,095	1.6891	1.55%
2003-05-15	0	1.940	1.940	1.950	1.910	1.950	3,275,162	6,357,920	1.9413	1.664	1.664	1.673	1.638	1.673	3,818,080	1.6652	0.52%
2003-05-14	0	1.930	1.920	1.930	1.890	1.930	3,805,500	7,263,735	1.9087	1.656	1.647	1.656	1.621	1.656	4,436,331	1.6373	2.12%
2003-05-13	0	1.890	1.880	1.890	1.860	1.890	1,862,201	3,489,585	1.8739	1.621	1.613	1.621	1.596	1.621	2,170,895	1.6074	1.07%
2003-05-12	0	1.870	1.860	1.880	1.860	1.890	3,514,360	6,596,579	1.8770	1.604	1.596	1.613	1.596	1.621	4,096,929	1.6101	0.00%
2003-05-09	0	1.870	1.860	1.870	1.810	1.870	2,985,943	5,512,234	1.8461	1.604	1.596	1.604	1.553	1.604	3,480,917	1.5836	2.19%
2003-05-07	0	1.830	1.820	1.840	1.810	1.850	2,014,500	3,681,545	1.8275	1.570	1.561	1.578	1.553	1.587	2,348,440	1.5677	-0.54%
2003-05-06	0	1.840	1.840	1.850	1.830	1.890	4,064,245	7,546,941	1.8569	1.578	1.578	1.587	1.570	1.621	4,737,967	1.5929	-1.08%
2003-05-05	0	1.860	1.850	1.860	1.820	1.870	3,621,100	6,680,709	1.8449	1.596	1.587	1.596	1.561	1.604	4,221,363	1.5826	3.33%
2003-05-02	0	1.800	1.790	1.800	1.790	1.830	3,320,750	5,992,383	1.8045	1.544	1.535	1.544	1.535	1.570	3,871,225	1.5479	0.56%
2003-04-30	0	1.790	1.780	1.790	1.770	1.860	11,923,000	21,598,140	1.8115	1.535	1.527	1.535	1.518	1.596	13,899,454	1.5539	-2.19%
2003-04-29	0	1.830	1.820	1.830	1.760	1.830	7,611,249	13,657,859	1.7944	1.570	1.561	1.570	1.510	1.570	8,872,952	1.5393	5.78%
2003-04-28	0	1.730	1.730	1.740	1.700	1.750	8,387,499	14,434,805	1.7210	1.484	1.484	1.493	1.458	1.501	9,777,879	1.4763	-1.70%
2003-04-25	0	1.760	1.750	1.760	1.750	1.780	4,463,000	7,879,000	1.7654	1.510	1.501	1.510	1.501	1.527	5,202,823	1.5144	-2.22%
2003-04-24	0	1.800	1.800	1.810	1.790	1.850	3,068,500	5,552,105	1.8094	1.544	1.544	1.553	1.535	1.587	3,577,160	1.5521	-3.74%
2003-04-23	0	1.870	1.860	1.870	1.860	1.910	920,666	1,733,425	1.8828	1.604	1.596	1.604	1.596	1.638	1,073,283	1.6151	-1.58%
2003-04-22	0	1.900	1.900	1.910	1.880	1.910	598,500	1,133,665	1.8942	1.630	1.630	1.638	1.613	1.638	697,712	1.6248	-1.55%
2003-04-17	0	1.930	1.910	1.930	1.920	1.930	1,310,013	2,520,984	1.9244	1.656	1.638	1.656	1.647	1.656	1,527,171	1.6508	0.00%
2003-04-16	0	1.930	1.920	1.930	1.900	1.940	611,083	1,171,583	1.9172	1.656	1.647	1.656	1.630	1.664	712,381	1.6446	1.05%
2003-04-15	0	1.910	1.910	1.920	1.890	1.920	867,667	1,652,861	1.9049	1.638	1.638	1.647	1.621	1.647	1,011,499	1.6341	1.06%
2003-04-14	0	1.890	1.890	1.900	1.880	1.930	1,837,666	3,492,199	1.9003	1.621	1.621	1.630	1.613	1.656	2,142,293	1.6301	-2.58%
2003-04-11	0	1.940	1.930	1.940	1.930	1.970	1,903,616	3,695,329	1.9412	1.664	1.656	1.664	1.656	1.690	2,219,175	1.6652	-2.02%
2003-04-10	0	1.980	1.950	1.980	1.920	1.980	2,972,000	5,761,840	1.9387	1.698	1.673	1.698	1.647	1.698	3,464,663	1.6630	0.00%
2003-04-09	0	1.980	1.980	1.990	1.970	1.990	1,291,433	2,561,354	1.9833	1.698	1.698	1.707	1.690	1.707	1,505,511	1.7013	-2.22%
2003-04-08	0	2.025	2.000	2.025	1.990	2.025	806,162	1,616,518	2.0052	1.737	1.716	1.737	1.707	1.737	939,798	1.7201	0.00%
2003-04-07	0	2.025	2.000	2.050	2.000	2.025	549,138	1,106,398	2.0148	1.737	1.716	1.758	1.716	1.737	640,168	1.7283	1.25%
2003-04-04	0	2.000	2.000	2.025	1.990	2.000	812,750	1,625,218	1.9997	1.716	1.716	1.737	1.707	1.716	947,478	1.7153	0.00%
2003-04-03	0	2.000	1.990	2.000	1.990	2.025	789,333	1,577,344	1.9983	1.716	1.707	1.716	1.707	1.737	920,179	1.7142	0.00%
2003-04-02	0	2.000	1.990	2.000	1.970	2.025	782,105	1,558,844	1.9931	1.716	1.707	1.716	1.690	1.737	911,753	1.7097	2.04%
2003-04-01	0	1.960	1.960	1.970	1.940	1.990	1,701,500	3,338,715	1.9622	1.681	1.681	1.690	1.664	1.707	1,983,555	1.6832	-1.01%
2003-03-31	0	1.980	1.980	2.000	1.980	2.075	1,694,193	3,391,541	2.0019	1.698	1.698	1.716	1.698	1.780	1,975,036	1.7172	-4.58%
2003-03-28	0	2.075	2.050	2.075	2.050	2.100	973,752	2,020,611	2.0751	1.780	1.758	1.780	1.758	1.801	1,135,169	1.7800	-0.95%
2003-03-27	0	2.225	2.200	2.225	2.200	2.250	3,134,500	6,960,375	2.2206	1.797	1.777	1.797	1.777	1.817	3,880,846	1.7935	0.00%
2003-03-26	0	2.225	2.200	2.225	2.200	2.225	1,516,000	3,370,650	2.2234	1.797	1.777	1.797	1.777	1.797	1,876,970	1.7958	1.14%
2003-03-25	0	2.200	2.200	2.225	2.200	2.225	2,152,926	4,742,183	2.2027	1.777	1.777	1.797	1.777	1.797	2,665,553	1.7791	-1.12%
2003-03-24	0	2.225	2.225	2.250	2.200	2.275	7,062,689	15,812,107	2.2388	1.797	1.797	1.817	1.777	1.837	8,744,365	1.8083	1.14%
2003-03-21	0	2.200	2.175	2.200	2.175	2.200	853,166	1,863,319	2.1840	1.777	1.757	1.777	1.757	1.777	1,056,311	1.7640	0.00%
2003-03-20	0	2.200	2.175	2.200	2.150	2.200	8,217,250	17,865,438	2.1741	1.777	1.757	1.777	1.737	1.777	10,173,835	1.7560	2.33%
2003-03-19	0	2.150	2.125	2.175	2.125	2.175	1,999,500	4,288,500	2.1448	1.737	1.716	1.757	1.716	1.757	2,475,595	1.7323	1.18%
2003-03-18	0	2.125	2.100	2.125	2.100	2.150	1,603,279	3,423,322	2.1352	1.716	1.696	1.716	1.696	1.737	1,985,031	1.7246	0.00%
2003-03-17	0	2.125	2.125	2.150	2.125	2.200	3,991,602	8,607,947	2.1565	1.716	1.716	1.737	1.716	1.777	4,942,030	1.7418	-2.30%
2003-03-14	0	2.175	2.150	2.175	2.125	2.175	9,303,756	20,036,646	2.1536	1.757	1.737	1.757	1.716	1.757	11,519,045	1.7394	3.57%
2003-03-13	0	2.100	2.075	2.100	2.050	2.100	12,147,050	25,143,087	2.0699	1.696	1.676	1.696	1.656	1.696	15,039,348	1.6718	5.00%
2003-03-12	0	2.000	2.000	2.025	1.980	2.025	3,732,332	7,441,251	1.9937	1.615	1.615	1.636	1.599	1.636	4,621,026	1.6103	1.01%
2003-03-11	0	1.980	1.970	1.980	1.950	2.000	2,846,499	5,646,655	1.9837	1.599	1.591	1.599	1.575	1.615	3,524,270	1.6022	0.00%
2003-03-10	0	1.980	1.980	1.990	1.940	2.000	2,606,824	5,146,919	1.9744	1.599	1.599	1.607	1.567	1.615	3,227,527	1.5947	-2.22%
2003-03-07	0	2.025	2.025	2.050	2.000	2.025	2,383,103	4,796,083	2.0125	1.636	1.636	1.656	1.615	1.636	2,950,537	1.6255	-1.22%
2003-03-06	0	2.050	2.025	2.050	2.025	2.075	3,366,144	6,899,301	2.0496	1.656	1.636	1.656	1.636	1.676	4,167,646	1.6554	-2.38%
2003-03-05	0	2.100	2.075	2.100	2.075	2.100	2,016,035	4,206,570	2.0866	1.696	1.676	1.696	1.676	1.696	2,496,067	1.6853	1.20%
2003-03-04	0	2.075	2.075	2.100	2.075	2.125	2,359,545	4,957,111	2.1009	1.676	1.676	1.696	1.676	1.716	2,921,369	1.6968	-2.35%
2003-03-03	0	2.125	2.125	2.150	2.100	2.150	2,946,499	6,237,148	2.1168	1.716	1.716	1.737	1.696	1.737	3,648,081	1.7097	2.41%
2003-02-28	0	2.075	2.075	2.100	2.075	2.100	1,014,000	2,128,100	2.0987	1.676	1.676	1.696	1.676	1.696	1,255,441	1.6951	-1.19%
2003-02-27	0	2.100	2.100	2.125	2.075	2.125	1,581,332	3,305,718	2.0905	1.696	1.696	1.716	1.676	1.716	1,957,858	1.6884	1.20%
2003-02-26	0	2.075	2.075	2.100	2.075	2.100	569,253	1,185,231	2.0821	1.676	1.676	1.696	1.676	1.696	704,796	1.6817	0.00%
2003-02-25	0	2.075	2.075	2.100	2.075	2.125	1,701,999	3,558,560	2.0908	1.676	1.676	1.696	1.676	1.716	2,107,257	1.6887	-2.35%
2003-02-24	0	2.125	2.125	2.150	2.100	2.150	885,666	1,882,195	2.1252	1.716	1.716	1.737	1.696	1.737	1,096,549	1.7165	1.19%
2003-02-21	0	2.100	2.100	2.125	2.100	2.125	753,108	1,596,904	2.1204	1.696	1.696	1.716	1.696	1.716	932,428	1.7126	-2.33%
2003-02-20	0	2.150	2.125	2.150	2.125	2.150	1,092,500	2,323,200	2.1265	1.737	1.716	1.737	1.716	1.737	1,352,632	1.7175	1.18%
2003-02-19	0	2.125	2.125	2.150	2.125	2.150	349,333	746,374	2.1366	1.716	1.716	1.737	1.716	1.737	432,512	1.7257	-1.16%
2003-02-18	0	2.150	2.125	2.150	2.125	2.150	746,988	1,598,151	2.1395	1.737	1.716	1.737	1.716	1.737	924,851	1.7280	1.18%
2003-02-17	0	2.125	2.125	2.150	2.125	2.150	555,750	1,181,894	2.1267	1.716	1.716	1.737	1.716	1.737	688,078	1.7177	1.19%
2003-02-14	0	2.100	2.100	2.125	2.100	2.150	1,134,250	2,405,838	2.1211	1.696	1.696	1.716	1.696	1.737	1,404,323	1.7132	-1.18%
2003-02-13	0	2.125	2.125	2.150	2.100	2.150	1,109,696	2,365,096	2.1313	1.716	1.716	1.737	1.696	1.737	1,373,922	1.7214	-1.16%
2003-02-12	0	2.150	2.150	2.175	2.150	2.200	2,127,666	4,624,482	2.1735	1.737	1.737	1.757	1.737	1.777	2,634,278	1.7555	-1.15%
2003-02-11	0	2.175	2.150	2.175	2.150	2.175	1,550,834	3,349,051	2.1595	1.757	1.737	1.757	1.737	1.757	1,920,098	1.7442	1.16%
2003-02-10	0	2.150	2.125	2.150	2.125	2.150	713,666	1,530,761	2.1449	1.737	1.716	1.737	1.716	1.737	883,595	1.7324	0.00%
2003-02-07	0	2.150	2.125	2.150	2.125	2.150	1,210,291	2,589,858	2.1399	1.737	1.716	1.737	1.716	1.737	1,498,470	1.7283	0.00%
2003-02-06	0	2.150	2.125	2.150	2.125	2.150	1,157,875	2,464,022	2.1281	1.737	1.716	1.737	1.716	1.737	1,433,573	1.7188	1.18%
2003-02-05	0	2.125	2.100	2.125	2.100	2.150	1,561,165	3,311,926	2.1214	1.716	1.696	1.716	1.696	1.737	1,932,889	1.7135	-1.16%
2003-02-04	0	2.150	2.150	2.175	2.150	2.175	479,434	1,032,181	2.1529	1.737	1.737	1.757	1.737	1.757	593,591	1.7389	0.00%
2003-01-30	0	2.150	2.125	2.150	2.125	2.150	234,527	501,117	2.1367	1.737	1.716	1.737	1.716	1.737	290,370	1.7258	1.18%
2003-01-29	0	2.125	2.125	2.150	2.100	2.150	608,999	1,292,723	2.1227	1.716	1.716	1.737	1.696	1.737	754,006	1.7145	0.00%
2003-01-28	0	2.125	2.125	2.150	2.125	2.150	727,269	1,549,647	2.1308	1.716	1.716	1.737	1.716	1.737	900,437	1.7210	0.00%
2003-01-27	0	2.125	2.125	2.150	2.100	2.125	1,467,749	3,100,473	2.1124	1.716	1.716	1.737	1.696	1.716	1,817,230	1.7062	-1.16%
2003-01-24	0	2.150	2.125	2.150	2.125	2.175	1,358,166	2,920,519	2.1503	1.737	1.716	1.737	1.716	1.757	1,681,555	1.7368	-1.15%
2003-01-23	0	2.175	2.150	2.175	2.150	2.175	787,000	1,698,500	2.1582	1.757	1.737	1.757	1.737	1.757	974,390	1.7431	1.16%
2003-01-22	0	2.150	2.125	2.175	2.125	2.175	1,964,020	4,223,529	2.1505	1.737	1.716	1.757	1.716	1.757	2,431,667	1.7369	-1.15%
2003-01-21	0	2.175	2.175	2.200	2.150	2.200	1,406,227	3,064,529	2.1793	1.757	1.757	1.777	1.737	1.777	1,741,060	1.7602	1.16%
2003-01-20	0	2.150	2.125	2.175	2.125	2.175	2,700,000	5,800,425	2.1483	1.737	1.716	1.757	1.716	1.757	3,342,889	1.7352	-1.15%
2003-01-17	0	2.175	2.175	2.200	2.175	2.250	3,504,143	7,712,097	2.2009	1.757	1.757	1.777	1.757	1.817	4,338,504	1.7776	-3.33%
2003-01-16	0	2.250	2.225	2.250	2.225	2.250	1,420,333	3,176,953	2.2368	1.817	1.797	1.817	1.797	1.817	1,758,524	1.8066	-1.10%
2003-01-15	0	2.275	2.250	2.275	2.250	2.300	4,931,559	11,251,703	2.2816	1.837	1.817	1.837	1.817	1.858	6,105,798	1.8428	0.00%
2003-01-14	0	2.275	2.250	2.275	2.200	2.300	12,227,644	27,681,988	2.2639	1.837	1.817	1.837	1.777	1.858	15,139,132	1.8285	4.60%
2003-01-13	0	2.175	2.175	2.200	2.150	2.200	3,988,776	8,676,135	2.1751	1.757	1.757	1.777	1.737	1.777	4,938,532	1.7568	0.00%
2003-01-10	0	2.175	2.150	2.175	2.150	2.200	2,247,750	4,897,281	2.1787	1.757	1.737	1.757	1.737	1.777	2,782,955	1.7597	0.00%
2003-01-09	0	2.175	2.150	2.175	2.100	2.175	5,408,750	11,444,469	2.1159	1.757	1.737	1.757	1.696	1.757	6,696,611	1.7090	1.16%
2003-01-08	0	2.150	2.125	2.150	2.125	2.175	2,483,851	5,327,323	2.1448	1.737	1.716	1.737	1.716	1.757	3,075,273	1.7323	0.00%
2003-01-07	0	2.150	2.125	2.150	2.100	2.175	3,843,049	8,219,501	2.1388	1.737	1.716	1.737	1.696	1.757	4,758,106	1.7275	0.00%
2003-01-06	0	2.150	2.150	2.175	2.150	2.175	702,999	1,524,090	2.1680	1.737	1.737	1.757	1.737	1.757	870,388	1.7510	-1.15%
2003-01-03	0	2.175	2.175	2.200	2.175	2.225	393,000	862,800	2.1954	1.757	1.757	1.777	1.757	1.797	486,576	1.7732	0.00%
2003-01-02	0	2.175	2.175	2.200	2.175	2.250	207,166	456,107	2.2016	1.757	1.757	1.777	1.757	1.817	256,494	1.7782	-3.33%
2002-12-31	0	2.250	2.225	2.250	2.200	2.250	2,304,083	5,127,783	2.2255	1.817	1.797	1.817	1.777	1.817	2,852,701	1.7975	2.27%
2002-12-30	0	2.200	2.175	2.225	2.100	2.225	2,004,444	4,325,257	2.1578	1.777	1.757	1.797	1.696	1.797	2,481,716	1.7428	2.33%
2002-12-27	0	2.150	2.125	2.150	2.125	2.150	693,667	1,489,517	2.1473	1.737	1.716	1.737	1.716	1.737	858,834	1.7343	0.00%
2002-12-24	0	2.150	2.150	2.175	2.150	2.175	332,344	715,255	2.1522	1.737	1.737	1.757	1.737	1.757	411,477	1.7383	-1.15%
2002-12-23	0	2.175	2.175	2.200	2.150	2.200	1,026,000	2,230,150	2.1736	1.757	1.757	1.777	1.737	1.777	1,270,298	1.7556	0.00%
2002-12-20	0	2.175	2.175	2.200	2.175	2.225	780,249	1,715,648	2.1988	1.757	1.757	1.777	1.757	1.797	966,032	1.7760	-2.25%
2002-12-19	0	2.225	2.200	2.225	2.175	2.225	880,879	1,939,704	2.2020	1.797	1.777	1.797	1.757	1.797	1,090,622	1.7785	1.14%
2002-12-18	0	2.200	2.200	2.225	2.200	2.225	1,147,373	2,537,193	2.2113	1.777	1.777	1.797	1.777	1.797	1,420,571	1.7860	0.00%
2002-12-17	0	2.200	2.200	2.225	2.200	2.225	402,000	886,075	2.2042	1.777	1.777	1.797	1.777	1.797	497,719	1.7803	-1.12%
2002-12-16	0	2.225	2.175	2.225	2.200	2.250	749,583	1,662,470	2.2179	1.797	1.757	1.797	1.777	1.817	928,064	1.7913	0.00%
2002-12-13	0	2.225	2.225	2.250	2.200	2.250	591,500	1,315,688	2.2243	1.797	1.797	1.817	1.777	1.817	732,340	1.7966	-1.11%
2002-12-12	0	2.250	2.225	2.250	2.200	2.250	956,502	2,129,242	2.2261	1.817	1.797	1.817	1.777	1.817	1,184,252	1.7980	1.12%
2002-12-11	0	2.225	2.225	2.250	2.200	2.275	954,500	2,131,863	2.2335	1.797	1.797	1.817	1.777	1.837	1,181,773	1.8040	-1.11%
2002-12-10	0	2.250	2.225	2.275	2.175	2.250	1,137,729	2,525,912	2.2201	1.817	1.797	1.837	1.757	1.817	1,408,630	1.7932	2.27%
2002-12-09	0	2.200	2.175	2.200	2.175	2.250	1,074,666	2,354,249	2.1907	1.777	1.757	1.777	1.757	1.817	1,330,552	1.7694	-2.22%
2002-12-06	0	2.250	2.225	2.250	2.200	2.250	765,815	1,693,593	2.2115	1.817	1.797	1.817	1.777	1.817	948,161	1.7862	1.12%
2002-12-05	0	2.225	2.225	2.250	2.225	2.300	595,255	1,337,577	2.2471	1.797	1.797	1.817	1.797	1.858	736,989	1.8149	-3.26%
2002-12-04	0	2.300	2.250	2.300	2.200	2.325	2,529,439	5,698,319	2.2528	1.858	1.817	1.858	1.777	1.878	3,131,716	1.8196	0.00%
2002-12-03	0	2.300	2.275	2.300	2.250	2.300	3,457,274	7,908,398	2.2875	1.858	1.837	1.858	1.817	1.858	4,280,475	1.8476	1.10%
2002-12-02	0	2.275	2.250	2.275	2.250	2.275	2,466,249	5,553,148	2.2517	1.837	1.817	1.837	1.817	1.837	3,053,480	1.8186	1.11%
2002-11-29	0	2.250	2.250	2.275	2.200	2.275	1,982,609	4,424,480	2.2316	1.817	1.817	1.837	1.777	1.837	2,454,682	1.8025	0.00%
2002-11-28	0	2.250	2.225	2.250	2.200	2.250	3,119,212	6,950,274	2.2282	1.817	1.797	1.817	1.777	1.817	3,861,918	1.7997	1.12%
2002-11-27	0	2.225	2.200	2.225	2.125	2.225	5,901,226	13,003,608	2.2035	1.797	1.777	1.797	1.716	1.797	7,306,349	1.7798	4.71%
2002-11-26	0	2.125	2.125	2.150	2.125	2.175	2,854,332	6,132,649	2.1485	1.716	1.716	1.737	1.716	1.757	3,533,968	1.7353	2.41%
2002-11-25	0	2.075	2.075	2.100	2.075	2.125	1,495,307	3,141,564	2.1009	1.676	1.676	1.696	1.676	1.716	1,851,350	1.6969	0.00%
2002-11-22	0	2.075	2.075	2.100	2.075	2.100	649,499	1,355,823	2.0875	1.676	1.676	1.696	1.676	1.696	804,149	1.6860	-1.19%
2002-11-21	0	2.100	2.100	2.125	2.075	2.125	1,152,117	2,417,797	2.0986	1.696	1.696	1.716	1.676	1.716	1,426,444	1.6950	0.00%
2002-11-20	0	2.100	2.075	2.100	2.050	2.100	853,500	1,777,425	2.0825	1.696	1.676	1.696	1.656	1.696	1,056,724	1.6820	2.44%
2002-11-19	0	2.050	2.050	2.075	2.050	2.100	475,206	983,667	2.0700	1.656	1.656	1.676	1.656	1.696	588,356	1.6719	-1.20%
2002-11-18	0	2.075	2.075	2.100	2.050	2.075	533,781	1,106,870	2.0736	1.676	1.676	1.696	1.656	1.676	660,878	1.6748	1.22%
2002-11-15	0	2.050	2.050	2.075	2.050	2.075	378,295	781,290	2.0653	1.656	1.656	1.676	1.656	1.676	468,370	1.6681	1.23%
2002-11-14	0	2.025	2.025	2.050	2.025	2.050	650,011	1,330,877	2.0475	1.636	1.636	1.656	1.636	1.656	804,783	1.6537	0.00%
2002-11-13	0	2.025	2.025	2.075	2.025	2.050	394,666	808,024	2.0474	1.636	1.636	1.676	1.636	1.656	488,639	1.6536	-1.22%
2002-11-12	0	2.050	2.050	2.075	2.025	2.075	1,196,864	2,453,946	2.0503	1.656	1.656	1.676	1.636	1.676	1,481,846	1.6560	0.00%
2002-11-11	0	2.050	2.025	2.050	2.025	2.100	1,101,700	2,265,526	2.0564	1.656	1.636	1.656	1.636	1.696	1,364,022	1.6609	-1.20%
2002-11-08	0	2.075	2.075	2.100	2.075	2.100	419,500	872,920	2.0809	1.676	1.676	1.696	1.676	1.696	519,386	1.6807	-1.19%
2002-11-07	0	2.100	2.075	2.100	2.075	2.125	1,523,083	3,204,167	2.1037	1.696	1.676	1.696	1.676	1.716	1,885,740	1.6992	1.20%
2002-11-06	0	2.075	2.075	2.100	2.075	2.125	1,333,844	2,803,059	2.1015	1.676	1.676	1.696	1.676	1.716	1,651,442	1.6973	0.00%
2002-11-05	0	2.075	2.075	2.100	2.075	2.100	450,334	943,018	2.0940	1.676	1.676	1.696	1.676	1.696	557,562	1.6913	-1.19%
2002-11-04	0	2.100	2.100	2.125	2.075	2.125	1,806,956	3,807,987	2.1074	1.696	1.696	1.716	1.676	1.716	2,237,205	1.7021	-2.33%
2002-11-01	0	2.150	2.100	2.150	2.000	2.150	1,515,715	3,142,872	2.0735	1.737	1.696	1.737	1.615	1.737	1,876,617	1.6748	6.17%
2002-10-31	0	2.025	2.025	2.050	2.025	2.050	1,256,181	2,567,702	2.0441	1.636	1.636	1.656	1.636	1.656	1,555,286	1.6510	-1.22%
2002-10-30	0	2.050	2.050	2.075	2.025	2.050	583,083	1,196,069	2.0513	1.656	1.656	1.676	1.636	1.656	721,919	1.6568	0.00%
2002-10-29	0	2.050	2.050	2.075	2.050	2.100	271,503	559,606	2.0611	1.656	1.656	1.676	1.656	1.696	336,150	1.6648	-2.38%
2002-10-28	0	2.100	2.100	2.125	2.100	2.125	628,000	1,322,050	2.1052	1.696	1.696	1.716	1.696	1.716	777,531	1.7003	-1.18%
2002-10-25	0	2.125	2.100	2.125	2.100	2.125	487,749	1,029,348	2.1104	1.716	1.696	1.716	1.696	1.716	603,885	1.7045	0.00%
2002-10-24	0	2.125	2.100	2.125	2.075	2.125	2,002,833	4,211,941	2.1030	1.716	1.696	1.716	1.676	1.716	2,479,722	1.6986	0.00%
2002-10-23	0	2.125	2.100	2.125	2.100	2.125	493,500	1,045,613	2.1188	1.716	1.696	1.716	1.696	1.716	611,006	1.7113	-1.16%
2002-10-22	0	2.150	2.100	2.150	2.050	2.150	1,206,667	2,545,971	2.1099	1.737	1.696	1.737	1.656	1.737	1,493,983	1.7042	3.61%
2002-10-21	0	2.075	2.075	2.125	2.025	2.125	1,601,128	3,317,365	2.0719	1.676	1.676	1.716	1.636	1.716	1,982,368	1.6734	0.00%
2002-10-18	0	2.075	2.050	2.075	2.050	2.150	2,833,500	5,924,175	2.0908	1.676	1.656	1.676	1.656	1.737	3,508,176	1.6887	-1.19%
2002-10-17	0	2.100	2.075	2.100	2.050	2.100	1,509,365	3,152,545	2.0887	1.696	1.676	1.696	1.656	1.696	1,868,755	1.6870	3.70%
2002-10-16	0	2.025	2.025	2.050	2.025	2.125	3,155,000	6,494,980	2.0586	1.636	1.636	1.656	1.636	1.716	3,906,228	1.6627	1.76%
2002-10-15	0	1.990	1.980	2.000	1.990	2.100	1,300,231	2,658,378	2.0445	1.607	1.599	1.615	1.607	1.696	1,609,825	1.6513	1.53%
2002-10-11	0	1.960	1.960	2.000	1.880	2.000	873,488	1,688,281	1.9328	1.583	1.583	1.615	1.518	1.615	1,081,472	1.5611	4.26%
2002-10-10	0	1.880	1.880	1.890	1.880	1.900	266,886	503,660	1.8872	1.518	1.518	1.527	1.518	1.535	330,433	1.5242	-1.57%
2002-10-09	0	1.910	1.910	1.940	1.880	1.910	683,165	1,298,850	1.9012	1.543	1.543	1.567	1.518	1.543	845,831	1.5356	1.60%
2002-10-08	0	1.880	1.870	1.890	1.870	1.900	554,767	1,045,529	1.8846	1.518	1.510	1.527	1.510	1.535	686,861	1.5222	-1.05%
2002-10-07	0	1.900	1.890	1.910	1.880	1.950	397,698	758,928	1.9083	1.535	1.527	1.543	1.518	1.575	492,393	1.5413	-2.56%
2002-10-04	0	1.950	1.940	1.950	1.950	1.960	629,667	1,230,984	1.9550	1.575	1.567	1.575	1.575	1.583	779,595	1.5790	-0.51%
2002-10-03	0	1.960	1.950	1.960	1.950	2.000	1,159,845	2,291,209	1.9754	1.583	1.575	1.583	1.575	1.615	1,436,012	1.5955	-1.51%
2002-10-02	0	1.990	1.980	1.990	1.980	2.050	946,215	1,897,743	2.0056	1.607	1.599	1.607	1.599	1.656	1,171,515	1.6199	0.00%
2002-09-30	0	1.990	1.980	1.990	1.980	2.025	451,000	898,540	1.9923	1.607	1.599	1.607	1.599	1.636	558,386	1.6092	-4.10%
2002-09-27	0	2.075	2.050	2.075	2.025	2.075	490,667	1,003,227	2.0446	1.676	1.656	1.676	1.636	1.676	607,498	1.6514	3.75%
2002-09-26	0	2.000	2.000	2.025	2.000	2.025	837,833	1,688,181	2.0149	1.615	1.615	1.636	1.615	1.636	1,037,327	1.6274	0.50%
2002-09-25	0	1.990	1.990	2.000	1.960	2.000	311,000	616,270	1.9816	1.607	1.607	1.615	1.583	1.615	385,051	1.6005	-0.50%
2002-09-24	0	2.000	2.000	2.025	2.000	2.050	504,333	1,012,216	2.0070	1.615	1.615	1.636	1.615	1.656	624,418	1.6211	-2.44%
2002-09-23	0	2.050	2.025	2.050	2.025	2.100	282,169	576,610	2.0435	1.656	1.636	1.656	1.636	1.696	349,355	1.6505	-1.20%
2002-09-20	0	2.075	2.075	2.100	2.050	2.075	590,071	1,221,742	2.0705	1.676	1.676	1.696	1.656	1.676	730,571	1.6723	-1.19%
2002-09-19	0	2.100	2.100	2.125	2.075	2.125	258,333	541,749	2.0971	1.696	1.696	1.716	1.676	1.716	319,844	1.6938	1.20%
2002-09-18	0	2.075	2.075	2.125	2.075	2.125	1,189,900	2,500,413	2.1014	1.676	1.676	1.716	1.676	1.716	1,473,224	1.6972	-3.49%
2002-09-17	0	2.150	2.125	2.150	2.125	2.150	292,583	627,120	2.1434	1.737	1.716	1.737	1.716	1.737	362,249	1.7312	1.18%
2002-09-16	0	2.125	2.100	2.125	2.100	2.200	575,480	1,236,734	2.1490	1.716	1.696	1.716	1.696	1.777	712,506	1.7358	-3.41%
2002-09-13	0	2.200	2.200	2.225	2.175	2.225	327,000	719,525	2.2004	1.777	1.777	1.797	1.757	1.797	404,861	1.7772	-2.22%
2002-09-12	0	2.250	2.200	2.250	2.200	2.250	229,472	509,311	2.2195	1.817	1.777	1.817	1.777	1.817	284,111	1.7926	2.27%
2002-09-11	0	2.200	2.200	2.225	2.200	2.250	42,000	93,450	2.2250	1.777	1.777	1.797	1.777	1.817	52,000	1.7971	0.00%
2002-09-10	0	2.200	2.200	2.250	2.200	2.250	1,845,377	4,096,109	2.2197	1.777	1.777	1.817	1.777	1.817	2,284,774	1.7928	-1.12%
2002-09-09	0	2.225	2.200	2.250	2.175	2.250	504,575	1,120,858	2.2214	1.797	1.777	1.817	1.757	1.817	624,718	1.7942	1.14%
2002-09-06	0	2.200	2.200	2.225	2.175	2.225	273,412	602,315	2.2030	1.777	1.777	1.797	1.757	1.797	338,513	1.7793	-2.22%
2002-09-05	0	2.250	2.200	2.250	2.200	2.250	547,416	1,214,253	2.2182	1.817	1.777	1.817	1.777	1.817	677,760	1.7916	2.51%
2002-09-04	0	2.225	2.225	2.250	2.200	2.250	504,999	1,115,540	2.2090	1.773	1.773	1.793	1.753	1.793	633,788	1.7601	-1.11%
2002-09-03	0	2.250	2.250	2.275	2.225	2.250	701,916	1,575,447	2.2445	1.793	1.793	1.813	1.773	1.793	880,925	1.7884	0.00%
2002-09-02	0	2.250	2.250	2.275	2.225	2.250	650,000	1,461,825	2.2490	1.793	1.793	1.813	1.773	1.793	815,769	1.7920	0.00%
2002-08-30	0	2.250	2.250	2.275	2.225	2.275	899,000	2,029,650	2.2577	1.793	1.793	1.813	1.773	1.813	1,128,271	1.7989	-1.10%
2002-08-29	0	2.275	2.250	2.275	2.250	2.275	1,349,023	3,040,299	2.2537	1.813	1.793	1.813	1.793	1.813	1,693,063	1.7957	0.00%
2002-08-28	0	2.275	2.250	2.275	2.250	2.275	643,333	1,450,266	2.2543	1.813	1.793	1.813	1.793	1.813	807,401	1.7962	1.11%
2002-08-27	0	2.250	2.250	2.275	2.250	2.275	345,500	777,425	2.2501	1.793	1.793	1.813	1.793	1.813	433,612	1.7929	0.00%
2002-08-26	0	2.250	2.250	2.275	2.250	2.275	314,410	710,411	2.2595	1.793	1.793	1.813	1.793	1.813	394,594	1.8004	-1.10%
2002-08-23	0	2.275	2.250	2.275	2.275	2.300	639,000	1,461,700	2.2875	1.813	1.793	1.813	1.813	1.833	801,963	1.8227	0.00%
2002-08-22	0	2.275	2.275	2.300	2.275	2.300	580,356	1,321,483	2.2770	1.813	1.813	1.833	1.813	1.833	728,363	1.8143	0.00%
2002-08-21	0	2.275	2.250	2.275	2.250	2.275	352,984	802,791	2.2743	1.813	1.793	1.813	1.793	1.813	443,005	1.8121	-1.09%
2002-08-20	0	2.300	2.275	2.300	2.275	2.325	1,140,248	2,635,721	2.3115	1.833	1.813	1.833	1.813	1.853	1,431,044	1.8418	0.00%
2002-08-19	0	2.300	2.275	2.300	2.275	2.300	572,853	1,305,780	2.2794	1.833	1.813	1.833	1.813	1.833	718,947	1.8162	0.00%
2002-08-16	0	2.300	2.250	2.300	2.250	2.300	1,060,250	2,405,500	2.2688	1.833	1.793	1.833	1.793	1.833	1,330,644	1.8078	0.00%
2002-08-15	0	2.300	2.250	2.300	2.250	2.300	984,033	2,229,405	2.2656	1.833	1.793	1.833	1.793	1.833	1,234,990	1.8052	3.37%
2002-08-14	0	2.225	2.225	2.250	2.200	2.250	450,242	1,000,958	2.2232	1.773	1.773	1.793	1.753	1.793	565,067	1.7714	-1.11%
2002-08-13	0	2.250	2.250	2.275	2.225	2.275	315,702	707,280	2.2403	1.793	1.793	1.813	1.773	1.813	396,215	1.7851	1.12%
2002-08-12	0	2.225	2.225	2.250	2.225	2.250	426,167	956,109	2.2435	1.773	1.773	1.793	1.773	1.793	534,852	1.7876	-1.11%
2002-08-09	0	2.250	2.250	2.275	2.225	2.300	522,690	1,181,905	2.2612	1.793	1.793	1.813	1.773	1.833	655,991	1.8017	0.00%
2002-08-08	0	2.250	2.225	2.250	2.225	2.250	923,344	2,058,181	2.2291	1.793	1.773	1.793	1.773	1.793	1,158,823	1.7761	0.00%
2002-08-07	0	2.250	2.225	2.250	2.225	2.250	540,555	1,211,304	2.2409	1.793	1.773	1.793	1.773	1.793	678,412	1.7855	1.12%
2002-08-06	0	2.225	2.200	2.225	2.175	2.225	1,736,681	3,817,801	2.1983	1.773	1.753	1.773	1.733	1.773	2,179,585	1.7516	-1.11%
2002-08-05	0	2.250	2.225	2.250	2.225	2.275	1,538,917	3,464,599	2.2513	1.793	1.773	1.793	1.773	1.813	1,931,385	1.7938	-2.17%
2002-08-02	0	2.300	2.275	2.300	2.200	2.300	1,781,665	4,011,255	2.2514	1.833	1.813	1.833	1.753	1.833	2,236,041	1.7939	2.22%
2002-08-01	0	2.250	2.250	2.275	2.200	2.275	702,000	1,579,513	2.2500	1.793	1.793	1.813	1.753	1.813	881,030	1.7928	1.12%
2002-07-31	0	2.225	2.225	2.250	2.200	2.225	443,386	982,111	2.2150	1.773	1.773	1.793	1.753	1.773	556,462	1.7649	0.00%
2002-07-30	0	2.225	2.225	2.250	2.225	2.250	1,058,971	2,365,275	2.2336	1.773	1.773	1.793	1.773	1.793	1,329,039	1.7797	2.30%
2002-07-29	0	2.175	2.175	2.200	2.150	2.200	551,454	1,191,280	2.1603	1.733	1.733	1.753	1.713	1.753	692,091	1.7213	1.16%
2002-07-26	0	2.150	2.150	2.175	2.100	2.225	1,251,332	2,659,460	2.1253	1.713	1.713	1.733	1.673	1.773	1,570,458	1.6934	-1.15%
2002-07-25	0	2.175	2.175	2.200	2.150	2.250	2,981,371	6,504,352	2.1817	1.733	1.733	1.753	1.713	1.793	3,741,706	1.7383	0.00%
2002-07-24	0	2.175	2.175	2.200	2.150	2.175	1,227,049	2,648,413	2.1584	1.733	1.733	1.753	1.713	1.733	1,539,982	1.7198	-1.14%
2002-07-23	0	2.200	2.175	2.200	2.100	2.225	1,913,416	4,107,138	2.1465	1.753	1.733	1.753	1.673	1.773	2,401,392	1.7103	2.33%
2002-07-22	0	2.150	2.150	2.175	2.125	2.175	2,206,166	4,742,875	2.1498	1.713	1.713	1.733	1.693	1.733	2,768,802	1.7130	-3.37%
2002-07-19	0	2.225	2.225	2.250	2.200	2.275	3,565,309	7,910,204	2.2187	1.773	1.773	1.793	1.753	1.813	4,474,565	1.7678	0.00%
2002-07-18	0	2.225	2.225	2.275	2.225	2.325	860,873	1,947,924	2.2627	1.773	1.773	1.813	1.773	1.853	1,080,420	1.8029	-1.11%
2002-07-17	0	2.250	2.275	2.300	2.250	2.300	1,609,250	3,635,813	2.2593	1.793	1.813	1.833	1.793	1.833	2,019,655	1.8002	-3.23%
2002-07-16	0	2.325	2.300	2.325	2.250	2.325	1,772,887	4,071,717	2.2967	1.853	1.833	1.853	1.793	1.853	2,225,024	1.8300	0.00%
2002-07-15	0	2.325	2.300	2.325	2.300	2.350	991,000	2,307,575	2.3285	1.853	1.833	1.853	1.833	1.872	1,243,733	1.8554	-1.06%
2002-07-12	0	2.350	2.350	2.375	2.325	2.375	422,000	991,088	2.3485	1.872	1.872	1.892	1.853	1.892	529,622	1.8713	1.08%
2002-07-11	0	2.325	2.325	2.350	2.300	2.325	1,165,237	2,687,527	2.3064	1.853	1.853	1.872	1.833	1.853	1,462,406	1.8377	-1.06%
2002-07-10	0	2.350	2.325	2.350	2.325	2.375	1,737,469	4,076,266	2.3461	1.872	1.853	1.872	1.853	1.892	2,180,574	1.8694	-1.05%
2002-07-09	0	2.375	2.375	2.400	2.325	2.375	902,254	2,132,803	2.3639	1.892	1.892	1.912	1.853	1.892	1,132,355	1.8835	1.06%
2002-07-08	0	2.350	2.325	2.350	2.325	2.425	2,038,500	4,813,238	2.3612	1.872	1.853	1.872	1.853	1.932	2,558,376	1.8814	-1.05%
2002-07-05	0	2.375	2.325	2.375	2.325	2.375	1,622,024	3,814,366	2.3516	1.892	1.853	1.892	1.853	1.892	2,035,687	1.8737	1.06%
2002-07-04	0	2.350	2.350	2.375	2.325	2.375	1,787,333	4,194,249	2.3467	1.872	1.872	1.892	1.853	1.892	2,243,154	1.8698	2.17%
2002-07-03	0	2.300	2.300	2.325	2.275	2.325	1,702,394	3,928,554	2.3077	1.833	1.833	1.853	1.813	1.853	2,136,553	1.8387	1.10%
2002-07-02	0	2.275	2.275	2.300	2.250	2.300	2,146,166	4,919,975	2.2924	1.813	1.813	1.833	1.793	1.833	2,693,500	1.8266	0.00%
2002-06-28	0	2.275	2.275	2.300	2.275	2.350	3,963,701	9,158,350	2.3106	1.813	1.813	1.833	1.813	1.872	4,974,559	1.8410	-2.15%
2002-06-27	0	2.325	2.325	2.350	2.300	2.350	787,410	1,835,112	2.3306	1.853	1.853	1.872	1.833	1.872	988,222	1.8570	1.09%
2002-06-26	0	2.300	2.275	2.300	2.300	2.375	2,015,766	4,666,546	2.3150	1.833	1.813	1.833	1.833	1.892	2,529,844	1.8446	-3.16%
2002-06-25	0	2.375	2.350	2.375	2.350	2.400	1,192,610	2,838,999	2.3805	1.892	1.872	1.892	1.872	1.912	1,496,760	1.8968	-2.06%
2002-06-24	0	2.425	2.425	2.450	2.350	2.425	922,453	2,207,370	2.3929	1.932	1.932	1.952	1.872	1.932	1,157,705	1.9067	4.30%
2002-06-21	0	2.325	2.325	2.350	2.325	2.400	2,558,181	6,029,367	2.3569	1.853	1.853	1.872	1.853	1.912	3,210,591	1.8780	-3.13%
2002-06-20	0	2.400	2.375	2.400	2.375	2.425	3,529,380	8,445,990	2.3931	1.912	1.892	1.912	1.892	1.932	4,429,473	1.9068	0.00%
2002-06-19	0	2.400	2.375	2.400	2.375	2.450	2,666,671	6,460,862	2.4228	1.912	1.892	1.912	1.892	1.952	3,346,749	1.9305	-2.04%
2002-06-18	0	2.450	2.425	2.475	2.450	2.500	1,206,804	2,987,548	2.4756	1.952	1.932	1.972	1.952	1.992	1,514,574	1.9725	-1.01%
2002-06-17	0	2.475	2.475	2.500	2.475	2.525	2,050,500	5,123,663	2.4987	1.972	1.972	1.992	1.972	2.012	2,573,436	1.9910	-3.88%
2002-06-14	0	2.575	2.575	2.600	2.525	2.600	1,631,644	4,189,929	2.5679	2.052	2.052	2.072	2.012	2.072	2,047,760	2.0461	-0.96%
2002-06-13	0	2.600	2.600	2.625	2.575	2.625	943,511	2,455,236	2.6022	2.072	2.072	2.092	2.052	2.092	1,184,133	2.0734	0.00%
2002-06-12	0	2.600	2.600	2.625	2.575	2.600	2,533,924	6,562,553	2.5899	2.072	2.072	2.092	2.052	2.072	3,180,147	2.0636	0.00%
2002-06-11	0	2.600	2.550	2.600	2.525	2.625	3,209,166	8,296,932	2.5854	2.072	2.032	2.072	2.012	2.092	4,027,596	2.0600	2.97%
2002-06-10	0	2.525	2.525	2.550	2.425	2.525	1,935,456	4,824,620	2.4928	2.012	2.012	2.032	1.932	2.012	2,429,053	1.9862	3.06%
2002-06-07	0	2.450	2.450	2.475	2.400	2.450	1,053,750	2,565,238	2.4344	1.952	1.952	1.972	1.912	1.952	1,322,487	1.9397	2.08%
2002-06-06	0	2.400	2.400	2.425	2.400	2.500	2,818,333	6,886,458	2.4435	1.912	1.912	1.932	1.912	1.992	3,537,089	1.9469	-3.03%
2002-06-05	0	2.475	2.450	2.475	2.450	2.500	438,416	1,087,303	2.4801	1.972	1.952	1.972	1.952	1.992	550,225	1.9761	1.02%
2002-06-04	0	2.450	2.425	2.450	2.425	2.475	1,272,540	3,118,538	2.4506	1.952	1.932	1.952	1.932	1.972	1,597,074	1.9527	-1.01%
2002-06-03	0	2.475	2.475	2.500	2.475	2.500	356,158	885,325	2.4858	1.972	1.972	1.992	1.972	1.992	446,989	1.9806	-1.00%
2002-05-31	0	2.500	2.475	2.500	2.475	2.600	1,111,843	2,773,956	2.4949	1.992	1.972	1.992	1.972	2.072	1,395,395	1.9879	0.00%
2002-05-30	0	2.500	2.500	2.525	2.475	2.525	1,687,333	4,229,187	2.5064	1.992	1.992	2.012	1.972	2.012	2,117,651	1.9971	-0.99%
2002-05-29	0	2.525	2.525	2.550	2.525	2.550	2,113,081	5,376,446	2.5444	2.012	2.012	2.032	2.012	2.032	2,651,977	2.0273	-0.98%
2002-05-28	0	2.550	2.550	2.575	2.550	2.575	942,833	2,412,003	2.5583	2.032	2.032	2.052	2.032	2.052	1,183,283	2.0384	-1.92%
2002-05-27	0	2.600	2.575	2.600	2.550	2.600	1,520,998	3,931,284	2.5847	2.072	2.052	2.072	2.032	2.072	1,908,896	2.0595	0.97%
2002-05-24	0	2.575	2.575	2.600	2.550	2.600	2,590,166	6,703,694	2.5881	2.052	2.052	2.072	2.032	2.072	3,250,733	2.0622	-0.96%
2002-05-23	0	2.600	2.550	2.600	2.550	2.600	3,100,071	8,004,958	2.5822	2.072	2.032	2.072	2.032	2.072	3,890,678	2.0575	0.97%
2002-05-22	0	2.575	2.575	2.600	2.550	2.600	785,244	2,020,877	2.5736	2.052	2.052	2.072	2.032	2.072	985,504	2.0506	-0.96%
2002-05-21	0	2.600	2.575	2.600	2.575	2.650	7,999,848	20,788,082	2.5986	2.072	2.052	2.072	2.052	2.112	10,040,039	2.0705	0.00%
2002-05-17	0	2.600	2.600	2.625	2.600	2.700	4,303,749	11,337,791	2.6344	2.072	2.072	2.092	2.072	2.151	5,401,329	2.0991	-2.80%
2002-05-16	0	2.675	2.675	2.700	2.650	2.700	1,618,953	4,308,664	2.6614	2.131	2.131	2.151	2.112	2.151	2,031,833	2.1206	-0.93%
2002-05-15	0	2.700	2.675	2.700	2.675	2.700	1,997,755	5,376,521	2.6913	2.151	2.131	2.151	2.131	2.151	2,507,240	2.1444	0.93%
2002-05-14	0	2.675	2.675	2.700	2.650	2.750	3,728,979	10,025,270	2.6885	2.131	2.131	2.151	2.112	2.191	4,679,976	2.1422	-1.83%
2002-05-13	0	2.725	2.700	2.725	2.675	2.750	3,762,608	10,194,732	2.7095	2.171	2.151	2.171	2.131	2.191	4,722,181	2.1589	-0.91%
2002-05-10	0	2.750	2.725	2.750	2.700	2.750	9,390,829	25,499,722	2.7154	2.191	2.171	2.191	2.151	2.191	11,785,760	2.1636	2.80%
2002-05-09	0	2.700	2.675	2.700	2.675	2.725	6,854,291	18,485,222	2.6969	2.131	2.112	2.131	2.112	2.151	8,682,728	2.1290	0.93%
2002-05-08	0	2.675	2.650	2.675	2.650	2.700	2,596,350	6,945,826	2.6752	2.112	2.092	2.112	2.092	2.131	3,288,947	2.1119	-0.93%
2002-05-07	0	2.700	2.700	2.725	2.675	2.725	2,776,557	7,485,333	2.6959	2.131	2.131	2.151	2.112	2.151	3,517,226	2.1282	0.00%
2002-05-06	0	2.700	2.700	2.725	2.650	2.750	3,974,819	10,716,383	2.6961	2.131	2.131	2.151	2.092	2.171	5,035,134	2.1283	-1.82%
2002-05-03	0	2.750	2.725	2.750	2.675	2.750	15,681,763	42,724,917	2.7245	2.171	2.151	2.171	2.112	2.171	19,864,998	2.1508	0.92%
2002-05-02	0	2.725	2.675	2.700	2.600	2.775	43,771,737	118,335,660	2.7035	2.151	2.112	2.131	2.052	2.191	55,448,197	2.1342	4.81%
2002-04-30	0	2.600	2.575	2.600	2.575	2.650	6,947,377	18,153,171	2.6130	2.052	2.033	2.052	2.033	2.092	8,800,645	2.0627	0.00%
2002-04-29	0	2.600	2.600	2.625	2.575	2.600	7,076,548	18,302,287	2.5863	2.052	2.052	2.072	2.033	2.052	8,964,274	2.0417	-0.95%
2002-04-26	0	2.625	2.600	2.625	2.475	2.625	21,209,622	54,570,132	2.5729	2.072	2.052	2.072	1.954	2.072	26,867,458	2.0311	6.06%
2002-04-25	0	2.475	2.450	2.500	2.475	2.550	6,439,489	16,168,438	2.5108	1.954	1.934	1.974	1.954	2.013	8,157,274	1.9821	-2.94%
2002-04-24	0	2.550	2.525	2.550	2.525	2.600	6,370,987	16,344,533	2.5655	2.013	1.993	2.013	1.993	2.052	8,070,499	2.0252	-1.92%
2002-04-23	0	2.600	2.575	2.600	2.525	2.600	9,104,218	23,377,311	2.5677	2.052	2.033	2.052	1.993	2.052	11,532,841	2.0270	0.97%
2002-04-22	0	2.575	2.550	2.575	2.500	2.575	12,957,397	32,911,785	2.5400	2.033	2.013	2.033	1.974	2.033	16,413,886	2.0051	3.00%
2002-04-19	0	2.500	2.500	2.525	2.450	2.500	5,689,835	14,180,877	2.4923	1.974	1.974	1.993	1.934	1.974	7,207,644	1.9675	0.00%
2002-04-18	0	2.500	2.475	2.500	2.425	2.500	1,048,938	2,583,500	2.4630	1.974	1.954	1.974	1.914	1.974	1,328,751	1.9443	0.00%
2002-04-17	0	2.500	2.475	2.500	2.425	2.500	5,823,728	14,395,567	2.4719	1.974	1.954	1.974	1.914	1.974	7,377,254	1.9513	1.01%
2002-04-16	0	2.475	2.450	2.475	2.400	2.475	1,365,167	3,338,301	2.4453	1.954	1.934	1.954	1.895	1.954	1,729,336	1.9304	1.02%
2002-04-15	0	2.450	2.425	2.450	2.425	2.450	813,210	1,990,630	2.4479	1.934	1.914	1.934	1.914	1.934	1,030,140	1.9324	1.03%
2002-04-12	0	2.425	2.425	2.450	2.425	2.450	562,916	1,365,005	2.4249	1.914	1.914	1.934	1.914	1.934	713,078	1.9142	0.00%
2002-04-11	0	2.425	2.400	2.450	2.425	2.450	588,462	1,428,065	2.4268	1.914	1.895	1.934	1.914	1.934	745,439	1.9157	0.00%
2002-04-10	0	2.425	2.400	2.425	2.400	2.500	4,300,624	10,511,232	2.4441	1.914	1.895	1.914	1.895	1.974	5,447,850	1.9294	-3.96%
2002-04-09	0	2.525	2.500	2.525	2.475	2.525	5,709,379	14,280,842	2.5013	1.993	1.974	1.993	1.954	1.993	7,232,401	1.9746	1.00%
2002-04-08	0	2.500	2.500	2.525	2.450	2.525	5,306,069	13,250,532	2.4972	1.974	1.974	1.993	1.934	1.993	6,721,505	1.9714	2.04%
2002-04-04	0	2.450	2.425	2.450	2.375	2.450	2,635,706	6,367,557	2.4159	1.934	1.914	1.934	1.875	1.934	3,338,802	1.9071	1.03%
2002-04-03	0	2.425	2.425	2.450	2.425	2.450	542,889	1,327,891	2.4460	1.914	1.914	1.934	1.914	1.934	687,709	1.9309	-2.02%
2002-04-02	0	2.475	2.450	2.500	2.425	2.475	909,083	2,232,687	2.4560	1.954	1.934	1.974	1.914	1.954	1,151,588	1.9388	0.00%
2002-03-28	0	2.475	2.450	2.475	2.450	2.475	1,086,674	2,688,071	2.4737	1.954	1.934	1.954	1.934	1.954	1,376,553	1.9528	0.00%
2002-03-27	0	2.475	2.450	2.475	2.450	2.475	401,465	988,829	2.4631	1.954	1.934	1.954	1.934	1.954	508,559	1.9444	1.02%
2002-03-26	0	2.450	2.450	2.475	2.450	2.475	1,816,625	4,467,371	2.4592	1.934	1.934	1.954	1.934	1.954	2,301,224	1.9413	-1.01%
2002-03-25	0	2.475	2.475	2.500	2.450	2.500	984,444	2,436,717	2.4752	1.954	1.954	1.974	1.934	1.974	1,247,052	1.9540	-1.00%
2002-03-22	0	2.500	2.475	2.500	2.450	2.525	2,667,476	6,663,089	2.4979	1.974	1.954	1.974	1.934	1.993	3,379,047	1.9719	0.00%
2002-03-21	0	2.500	2.475	2.500	2.400	2.500	1,995,010	4,892,985	2.4526	1.974	1.954	1.974	1.895	1.974	2,527,195	1.9361	1.01%
2002-03-20	0	2.475	2.450	2.475	2.450	2.475	1,927,935	4,738,442	2.4578	1.954	1.934	1.954	1.934	1.954	2,442,227	1.9402	0.00%
2002-03-19	0	2.475	2.450	2.475	2.425	2.475	904,370	2,215,520	2.4498	1.954	1.934	1.954	1.914	1.954	1,145,618	1.9339	1.02%
2002-03-18	0	2.450	2.425	2.450	2.425	2.450	2,196,386	5,351,321	2.4364	1.934	1.914	1.934	1.914	1.934	2,782,289	1.9234	1.03%
2002-03-15	0	2.425	2.425	2.450	2.400	2.500	2,600,498	6,346,214	2.4404	1.914	1.914	1.934	1.895	1.974	3,294,202	1.9265	-3.00%
2002-03-14	0	2.500	2.475	2.525	2.475	2.550	3,993,811	10,001,177	2.5042	1.974	1.954	1.993	1.954	2.013	5,059,192	1.9768	-1.96%
2002-03-13	0	2.550	2.525	2.550	2.425	2.575	16,877,229	42,444,040	2.5149	2.013	1.993	2.013	1.914	2.033	21,379,365	1.9853	4.08%
2002-03-12	0	2.450	2.425	2.450	2.350	2.475	12,523,193	30,423,570	2.4294	1.934	1.914	1.934	1.855	1.954	15,863,855	1.9178	5.38%
2002-03-11	0	2.325	2.325	2.350	2.325	2.375	888,721	2,083,080	2.3439	1.835	1.835	1.855	1.835	1.875	1,125,794	1.8503	-1.06%
2002-03-08	0	2.350	2.325	2.350	2.275	2.350	2,054,590	4,771,598	2.3224	1.855	1.835	1.855	1.796	1.855	2,602,668	1.8333	0.00%
2002-03-07	0	2.350	2.350	2.375	2.350	2.400	2,059,058	4,891,773	2.3757	1.855	1.855	1.875	1.855	1.895	2,608,328	1.8754	-1.05%
2002-03-06	0	2.375	2.375	2.400	2.375	2.425	1,428,098	3,424,113	2.3977	1.875	1.875	1.895	1.875	1.914	1,809,055	1.8928	-2.06%
2002-03-05	0	2.425	2.400	2.425	2.375	2.425	4,619,945	11,104,583	2.4036	1.914	1.895	1.914	1.875	1.914	5,852,352	1.8975	2.11%
2002-03-04	0	2.375	2.375	2.400	2.350	2.425	3,255,500	7,739,379	2.3773	1.875	1.875	1.895	1.855	1.914	4,123,931	1.8767	0.00%
2002-03-01	0	2.375	2.350	2.375	2.350	2.400	5,981,072	14,244,097	2.3815	1.875	1.855	1.875	1.855	1.895	7,576,571	1.8800	1.06%
2002-02-28	0	2.350	2.350	2.375	2.350	2.425	4,097,175	9,730,082	2.3748	1.855	1.855	1.875	1.855	1.914	5,190,129	1.8747	-3.09%
2002-02-27	0	2.425	2.400	2.425	2.400	2.450	7,732,794	18,747,534	2.4244	1.914	1.895	1.914	1.895	1.934	9,795,579	1.9139	2.11%
2002-02-26	0	2.375	2.375	2.400	2.375	2.400	4,209,904	10,066,381	2.3911	1.875	1.875	1.895	1.875	1.895	5,332,929	1.8876	0.00%
2002-02-25	0	2.375	2.375	2.400	2.375	2.450	2,851,889	6,821,568	2.3919	1.875	1.875	1.895	1.875	1.934	3,612,653	1.8882	-3.06%
2002-02-22	0	2.450	2.425	2.450	2.400	2.475	5,169,197	12,584,532	2.4345	1.934	1.914	1.934	1.895	1.954	6,548,122	1.9219	0.00%
2002-02-21	0	2.450	2.450	2.475	2.375	2.475	17,448,239	42,281,759	2.4233	1.934	1.934	1.954	1.875	1.954	22,102,696	1.9130	4.26%
2002-02-20	0	2.350	2.325	2.350	2.325	2.400	8,595,430	20,294,579	2.3611	1.855	1.835	1.855	1.835	1.895	10,888,330	1.8639	-1.05%
2002-02-19	0	2.375	2.375	2.400	2.250	2.400	11,086,181	25,616,193	2.3106	1.875	1.875	1.895	1.776	1.895	14,043,508	1.8241	4.40%
2002-02-18	0	2.275	2.275	2.300	2.175	2.300	10,162,705	23,074,419	2.2705	1.796	1.796	1.816	1.717	1.816	12,873,688	1.7924	3.41%
2002-02-15	0	2.200	2.175	2.200	2.150	2.200	2,795,915	6,068,764	2.1706	1.737	1.717	1.737	1.697	1.737	3,541,748	1.7135	2.33%
2002-02-11	0	2.150	2.150	2.175	2.125	2.175	880,055	1,892,957	2.1510	1.697	1.697	1.717	1.678	1.717	1,114,817	1.6980	1.18%
2002-02-08	0	2.125	2.125	2.150	2.100	2.150	938,133	1,989,900	2.1211	1.678	1.678	1.697	1.658	1.697	1,188,387	1.6745	1.19%
2002-02-07	0	2.100	2.100	2.125	2.075	2.150	2,801,787	5,897,857	2.1050	1.658	1.658	1.678	1.638	1.697	3,549,186	1.6617	-1.18%
2002-02-06	0	2.125	2.125	2.150	2.100	2.125	1,794,076	3,797,105	2.1165	1.678	1.678	1.697	1.658	1.678	2,272,660	1.6708	0.00%
2002-02-05	0	2.125	2.125	2.150	2.100	2.125	1,471,303	3,100,458	2.1073	1.678	1.678	1.697	1.658	1.678	1,863,785	1.6635	0.00%
2002-02-04	0	2.125	2.125	2.150	2.125	2.175	2,356,547	5,045,460	2.1410	1.678	1.678	1.697	1.678	1.717	2,985,175	1.6902	-2.30%
2002-02-01	0	2.175	2.175	2.200	2.150	2.200	5,372,879	11,721,524	2.1816	1.717	1.717	1.737	1.697	1.737	6,806,137	1.7222	1.16%
2002-01-31	0	2.150	2.150	2.175	2.150	2.175	2,411,565	5,226,225	2.1672	1.697	1.697	1.717	1.697	1.717	3,054,869	1.7108	0.00%
2002-01-30	0	2.150	2.150	2.175	2.150	2.175	1,929,320	4,176,910	2.1650	1.697	1.697	1.717	1.697	1.717	2,443,982	1.7091	-2.27%
2002-01-29	0	2.200	2.175	2.200	2.150	2.200	2,884,874	6,228,382	2.1590	1.737	1.717	1.737	1.697	1.737	3,654,437	1.7043	1.15%
2002-01-28	0	2.175	2.150	2.175	2.150	2.175	3,155,157	6,819,722	2.1615	1.717	1.697	1.717	1.697	1.717	3,996,820	1.7063	0.00%
2002-01-25	0	2.175	2.150	2.175	2.100	2.175	4,647,363	9,891,001	2.1283	1.717	1.697	1.717	1.658	1.717	5,887,084	1.6801	2.35%
2002-01-24	0	2.125	2.100	2.125	2.100	2.125	1,161,653	2,445,573	2.1053	1.678	1.658	1.678	1.658	1.678	1,471,533	1.6619	0.00%
2002-01-23	0	2.125	2.100	2.125	2.100	2.175	4,315,432	9,245,426	2.1424	1.678	1.658	1.678	1.658	1.717	5,466,608	1.6913	-1.16%
2002-01-22	0	2.150	2.125	2.150	2.050	2.200	9,980,055	21,234,738	2.1277	1.697	1.678	1.697	1.618	1.737	12,642,314	1.6797	4.88%
2002-01-21	0	2.050	2.050	2.075	2.050	2.050	1,765,673	3,619,107	2.0497	1.618	1.618	1.638	1.618	1.618	2,236,680	1.6181	0.00%
2002-01-18	0	2.050	2.050	2.075	2.025	2.075	1,317,961	2,702,545	2.0506	1.618	1.618	1.638	1.599	1.638	1,669,538	1.6187	0.00%
2002-01-17	0	2.050	2.025	2.050	2.000	2.050	965,423	1,962,133	2.0324	1.618	1.599	1.618	1.579	1.618	1,222,957	1.6044	0.00%
2002-01-16	0	2.050	2.025	2.050	2.000	2.050	2,712,114	5,473,845	2.0183	1.618	1.599	1.618	1.579	1.618	3,435,592	1.5933	2.50%
2002-01-15	0	2.000	2.000	2.025	1.990	2.025	1,789,984	3,587,734	2.0043	1.579	1.579	1.599	1.571	1.599	2,267,477	1.5823	-1.23%
2002-01-14	0	2.025	2.000	2.025	2.000	2.050	1,139,925	2,307,909	2.0246	1.599	1.579	1.599	1.579	1.618	1,444,009	1.5983	-1.22%
2002-01-11	0	2.050	2.025	2.050	2.025	2.075	1,823,973	3,729,400	2.0447	1.618	1.599	1.618	1.599	1.638	2,310,532	1.6141	-1.20%
2002-01-10	0	2.075	2.050	2.075	2.000	2.100	3,935,045	8,000,635	2.0332	1.638	1.618	1.638	1.579	1.658	4,984,750	1.6050	1.22%
2002-01-09	0	2.050	2.025	2.050	2.025	2.075	5,433,941	11,112,303	2.0450	1.618	1.599	1.618	1.599	1.638	6,883,488	1.6143	-1.20%
2002-01-08	0	2.075	2.075	2.100	2.025	2.100	6,655,427	13,778,941	2.0703	1.638	1.638	1.658	1.599	1.658	8,430,815	1.6344	-1.19%
2002-01-07	0	2.100	2.125	2.175	2.050	2.175	5,537,079	11,754,335	2.1228	1.658	1.678	1.717	1.618	1.717	7,014,139	1.6758	2.44%
2002-01-04	0	2.050	2.050	2.075	2.050	2.100	1,577,791	3,272,807	2.0743	1.618	1.618	1.638	1.618	1.658	1,998,679	1.6375	0.00%
2002-01-03	0	2.050	2.050	2.075	2.000	2.100	1,517,857	3,113,275	2.0511	1.618	1.618	1.638	1.579	1.658	1,922,757	1.6192	1.23%
2002-01-02	0	2.025	2.000	2.025	1.960	2.025	1,078,666	2,154,074	1.9970	1.599	1.579	1.599	1.547	1.599	1,366,409	1.5764	2.27%
2001-12-31	0	1.980	1.980	1.990	1.960	2.000	1,714,500	3,393,015	1.9790	1.563	1.563	1.571	1.547	1.579	2,171,857	1.5623	-1.00%
2001-12-28	0	2.000	2.000	2.025	2.000	2.025	598,000	1,198,910	2.0049	1.579	1.579	1.599	1.579	1.599	757,521	1.5827	0.00%
2001-12-27	0	2.000	2.000	2.025	1.990	2.000	920,000	1,836,910	1.9966	1.579	1.579	1.599	1.571	1.579	1,165,417	1.5762	-1.23%
2001-12-24	0	2.025	2.000	2.025	1.990	2.025	636,500	1,271,165	1.9971	1.599	1.579	1.599	1.571	1.599	806,291	1.5766	1.25%
2001-12-21	0	2.000	2.000	2.025	1.990	2.025	2,475,648	4,949,805	1.9994	1.579	1.579	1.599	1.571	1.599	3,136,047	1.5784	-2.44%
2001-12-20	0	2.050	2.025	2.050	1.990	2.050	3,149,463	6,349,457	2.0160	1.618	1.599	1.618	1.571	1.618	3,989,607	1.5915	2.50%
2001-12-19	0	2.000	2.000	2.025	1.960	2.025	3,999,916	7,987,130	1.9968	1.579	1.579	1.599	1.547	1.599	5,066,926	1.5763	0.00%
2001-12-18	0	2.000	2.000	2.025	2.000	2.050	2,131,500	4,315,640	2.0247	1.579	1.579	1.599	1.579	1.618	2,700,095	1.5983	-2.44%
2001-12-17	0	2.050	2.025	2.050	2.025	2.075	2,667,000	5,453,195	2.0447	1.618	1.599	1.618	1.599	1.638	3,378,444	1.6141	-1.20%
2001-12-14	0	2.075	2.075	2.100	2.050	2.075	1,569,907	3,230,464	2.0577	1.638	1.638	1.658	1.618	1.638	1,988,692	1.6244	0.00%
2001-12-13	0	2.075	2.075	2.100	2.050	2.150	2,375,577	4,952,105	2.0846	1.638	1.638	1.658	1.618	1.697	3,009,281	1.6456	-3.49%
2001-12-12	0	2.150	2.150	2.175	2.125	2.225	3,249,622	6,977,579	2.1472	1.697	1.697	1.717	1.678	1.756	4,116,485	1.6950	-3.37%
2001-12-11	0	2.225	2.200	2.225	2.200	2.225	984,921	2,168,059	2.2013	1.756	1.737	1.756	1.737	1.756	1,247,657	1.7377	-1.11%
2001-12-10	0	2.250	2.225	2.250	2.200	2.275	2,359,000	5,281,943	2.2391	1.776	1.756	1.776	1.737	1.796	2,988,282	1.7676	-1.10%
2001-12-07	0	2.275	2.250	2.275	2.175	2.300	3,463,500	7,778,388	2.2458	1.796	1.776	1.796	1.717	1.816	4,387,416	1.7729	3.41%
2001-12-06	0	2.200	2.175	2.200	2.175	2.250	2,447,000	5,375,325	2.1967	1.737	1.717	1.737	1.717	1.776	3,099,757	1.7341	0.00%
2001-12-05	0	2.200	2.175	2.200	2.150	2.200	1,924,000	4,164,338	2.1644	1.737	1.717	1.737	1.697	1.737	2,437,242	1.7086	1.15%
2001-12-04	0	2.175	2.150	2.175	2.125	2.175	1,392,000	3,000,225	2.1553	1.717	1.697	1.717	1.678	1.717	1,763,327	1.7015	1.16%
2001-12-03	0	2.150	2.150	2.175	2.125	2.175	1,024,000	2,204,725	2.1531	1.697	1.697	1.717	1.678	1.717	1,297,160	1.6997	-0.86%
2001-11-30	0	2.250	2.225	2.250	2.175	2.250	6,906,952	15,257,124	2.2090	1.712	1.693	1.712	1.655	1.712	9,077,973	1.6807	1.12%
2001-11-29	0	2.225	2.200	2.225	2.150	2.225	3,274,591	7,142,237	2.1811	1.693	1.674	1.693	1.636	1.693	4,303,874	1.6595	2.30%
2001-11-28	0	2.175	2.175	2.200	2.150	2.200	2,447,000	5,312,875	2.1712	1.655	1.655	1.674	1.636	1.674	3,216,151	1.6519	-1.14%
2001-11-27	0	2.200	2.175	2.200	2.175	2.250	2,781,500	6,086,525	2.1882	1.674	1.655	1.674	1.655	1.712	3,655,792	1.6649	-1.12%
2001-11-26	0	2.225	2.200	2.225	2.200	2.250	5,407,500	11,974,275	2.2144	1.693	1.674	1.693	1.674	1.712	7,107,207	1.6848	3.49%
2001-11-23	0	2.150	2.150	2.175	2.100	2.150	3,871,000	8,272,400	2.1370	1.636	1.636	1.655	1.598	1.636	5,087,748	1.6259	2.38%
2001-11-22	0	2.100	2.100	2.125	2.025	2.125	7,642,168	15,871,193	2.0768	1.598	1.598	1.617	1.541	1.617	10,044,285	1.5801	0.00%
2001-11-21	0	2.100	2.075	2.100	2.075	2.100	2,260,556	4,692,497	2.0758	1.598	1.579	1.598	1.579	1.598	2,971,103	1.5794	0.00%
2001-11-20	0	2.100	2.075	2.100	2.050	2.100	3,963,888	8,262,201	2.0844	1.598	1.579	1.598	1.560	1.598	5,209,833	1.5859	2.44%
2001-11-19	0	2.050	2.050	2.075	2.025	2.100	2,283,625	4,716,688	2.0654	1.560	1.560	1.579	1.541	1.598	3,001,423	1.5715	0.00%
2001-11-16	0	2.050	2.050	2.075	2.025	2.075	3,352,500	6,856,320	2.0451	1.560	1.560	1.579	1.541	1.579	4,406,271	1.5560	1.23%
2001-11-15	0	2.025	2.025	2.050	2.000	2.050	3,844,118	7,801,115	2.0294	1.541	1.541	1.560	1.522	1.560	5,052,417	1.5440	0.00%
2001-11-14	0	2.025	2.000	2.025	2.000	2.050	2,639,384	5,305,704	2.0102	1.541	1.522	1.541	1.522	1.560	3,469,006	1.5295	1.25%
2001-11-13	0	2.000	2.000	2.025	2.000	2.025	1,597,000	3,203,600	2.0060	1.522	1.522	1.541	1.522	1.541	2,098,975	1.5263	-1.23%
2001-11-12	0	2.025	2.025	2.050	2.025	2.050	2,008,050	4,091,509	2.0376	1.541	1.541	1.560	1.541	1.560	2,639,228	1.5503	-1.22%
2001-11-09	0	2.050	2.050	2.075	2.025	2.075	2,240,965	4,573,546	2.0409	1.560	1.560	1.579	1.541	1.579	2,945,354	1.5528	0.00%
2001-11-08	0	2.050	2.025	2.050	2.025	2.075	1,147,580	2,361,181	2.0575	1.560	1.541	1.560	1.541	1.579	1,508,292	1.5655	-1.20%
2001-11-07	0	2.075	2.050	2.075	2.050	2.100	852,080	1,748,538	2.0521	1.579	1.560	1.579	1.560	1.598	1,119,909	1.5613	-2.35%
2001-11-06	0	2.125	2.100	2.125	2.025	2.125	3,587,500	7,458,005	2.0789	1.617	1.598	1.617	1.541	1.617	4,715,137	1.5817	1.19%
2001-11-05	0	2.100	2.050	2.100	1.940	2.100	2,802,000	5,681,645	2.0277	1.598	1.560	1.598	1.476	1.598	3,682,736	1.5428	5.00%
2001-11-02	0	2.000	1.980	2.000	1.900	2.100	7,191,659	14,306,216	1.9893	1.522	1.506	1.522	1.446	1.598	9,452,170	1.5135	-5.88%
2001-11-01	1	2.125	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2001-10-31	1	2.125	-	-	-	-	0	0	-	1.617	-	-	-	-	0	-	0.00%
2001-10-30	0	2.125	2.100	2.125	2.075	2.125	1,052,500	2,219,700	2.1090	1.617	1.598	1.617	1.579	1.617	1,383,326	1.6046	1.19%
2001-10-29	0	2.100	2.100	2.125	2.050	2.100	581,000	1,215,950	2.0929	1.598	1.598	1.617	1.560	1.598	763,622	1.5923	0.00%
2001-10-26	0	2.100	2.100	2.125	2.050	2.125	1,750,000	3,667,750	2.0959	1.598	1.598	1.617	1.560	1.617	2,300,067	1.5946	1.20%
2001-10-24	0	2.075	2.075	2.100	2.075	2.100	451,000	939,200	2.0825	1.579	1.579	1.598	1.579	1.598	592,760	1.5845	-1.19%
2001-10-23	0	2.100	2.075	2.100	2.050	2.100	1,287,500	2,663,640	2.0688	1.598	1.579	1.598	1.560	1.598	1,692,192	1.5741	2.44%
2001-10-22	0	2.050	2.050	2.075	2.025	2.050	589,000	1,197,100	2.0324	1.560	1.560	1.579	1.541	1.560	774,137	1.5464	-1.20%
2001-10-19	0	2.075	2.050	2.075	2.025	2.100	907,000	1,853,725	2.0438	1.579	1.560	1.579	1.541	1.598	1,192,092	1.5550	-1.19%
2001-10-18	0	2.100	2.075	2.100	2.025	2.100	492,500	1,014,265	2.0594	1.598	1.579	1.598	1.541	1.598	647,305	1.5669	0.00%
2001-10-17	0	2.100	2.075	2.100	2.075	2.125	518,917	1,089,509	2.0996	1.598	1.579	1.598	1.579	1.617	682,025	1.5975	1.20%
2001-10-16	0	2.075	2.075	2.100	2.050	2.100	360,348	748,568	2.0773	1.579	1.579	1.598	1.560	1.598	473,614	1.5805	-1.19%
2001-10-15	0	2.100	2.075	2.100	2.075	2.125	1,026,000	2,155,075	2.1005	1.598	1.579	1.598	1.579	1.617	1,348,496	1.5981	0.00%
2001-10-12	0	2.100	2.100	2.125	2.100	2.150	1,531,000	3,229,325	2.1093	1.598	1.598	1.617	1.598	1.636	2,012,230	1.6048	-2.33%
2001-10-11	0	2.150	2.150	2.175	2.125	2.175	2,355,500	5,072,175	2.1533	1.636	1.636	1.655	1.617	1.655	3,095,890	1.6384	1.18%
2001-10-10	0	2.125	2.125	2.150	2.075	2.175	2,073,000	4,380,250	2.1130	1.617	1.617	1.636	1.579	1.655	2,724,594	1.6077	-2.30%
2001-10-09	0	2.175	2.175	2.200	2.050	2.175	1,848,500	3,883,125	2.1007	1.655	1.655	1.674	1.560	1.655	2,429,528	1.5983	7.41%
2001-10-08	0	2.025	2.025	2.050	1.940	2.025	1,307,000	2,615,810	2.0014	1.541	1.541	1.560	1.476	1.541	1,717,821	1.5227	-1.22%
2001-10-05	0	2.050	2.050	2.075	2.000	2.075	1,905,730	3,868,848	2.0301	1.560	1.560	1.579	1.522	1.579	2,504,747	1.5446	-1.20%
2001-10-04	0	2.075	2.050	2.075	2.000	2.100	2,689,000	5,517,625	2.0519	1.579	1.560	1.579	1.522	1.598	3,534,217	1.5612	4.80%
2001-10-03	0	1.980	1.970	1.980	1.930	2.000	2,497,412	4,926,799	1.9728	1.506	1.499	1.506	1.468	1.522	3,282,409	1.5010	2.06%
2001-09-28	0	1.940	1.940	1.950	1.910	1.940	5,116,000	9,861,590	1.9276	1.476	1.476	1.484	1.453	1.476	6,724,082	1.4666	1.57%
2001-09-27	0	1.910	1.900	1.910	1.880	1.940	1,449,000	2,766,850	1.9095	1.453	1.446	1.453	1.430	1.476	1,904,455	1.4528	-0.52%
2001-09-26	0	1.920	1.920	1.940	1.920	1.950	792,000	1,527,890	1.9292	1.461	1.461	1.476	1.461	1.484	1,040,945	1.4678	-1.03%
2001-09-25	0	1.940	1.940	1.950	1.920	2.000	2,613,650	5,119,874	1.9589	1.476	1.476	1.484	1.461	1.522	3,435,183	1.4904	0.52%
2001-09-24	0	1.930	1.920	1.930	1.880	1.930	975,000	1,863,155	1.9109	1.468	1.461	1.468	1.430	1.468	1,281,466	1.4539	1.58%
2001-09-21	0	1.900	1.900	1.910	1.860	1.920	2,239,500	4,238,405	1.8926	1.446	1.446	1.453	1.415	1.461	2,943,429	1.4400	0.00%
2001-09-20	0	1.900	1.900	1.910	1.850	1.910	1,982,000	3,740,990	1.8875	1.446	1.446	1.453	1.408	1.453	2,604,990	1.4361	-1.04%
2001-09-19	0	1.920	1.910	1.920	1.860	1.920	2,036,454	3,857,555	1.8943	1.461	1.453	1.461	1.415	1.461	2,676,560	1.4412	1.05%
2001-09-18	0	1.900	1.880	1.910	1.880	1.960	2,469,500	4,745,970	1.9218	1.446	1.430	1.453	1.430	1.491	3,245,723	1.4622	1.06%
2001-09-17	0	1.880	1.870	1.880	1.870	1.950	2,850,500	5,424,515	1.9030	1.430	1.423	1.430	1.423	1.484	3,746,481	1.4479	-8.29%
2001-09-14	0	2.050	2.025	2.050	1.990	2.125	2,587,000	5,304,985	2.0506	1.560	1.541	1.560	1.514	1.617	3,400,156	1.5602	1.23%
2001-09-13	0	2.025	2.000	2.025	2.000	2.075	3,349,500	6,778,990	2.0239	1.541	1.522	1.541	1.522	1.579	4,402,328	1.5399	2.27%
2001-09-12	0	1.980	1.980	1.990	1.940	2.075	7,060,000	14,023,920	1.9864	1.506	1.506	1.514	1.476	1.579	9,279,127	1.5113	-12.97%
2001-09-11	0	2.275	2.275	2.300	2.250	2.300	958,000	2,180,175	2.2758	1.731	1.731	1.750	1.712	1.750	1,259,122	1.7315	-1.09%
2001-09-10	0	2.300	2.300	2.325	2.275	2.325	1,161,500	2,675,300	2.3033	1.750	1.750	1.769	1.731	1.769	1,526,587	1.7525	-2.13%
2001-09-07	0	2.350	2.325	2.350	2.300	2.350	1,222,000	2,845,950	2.3289	1.788	1.769	1.788	1.750	1.788	1,606,104	1.7720	-1.05%
2001-09-06	0	2.375	2.375	2.400	2.375	2.425	449,000	1,076,013	2.3965	1.807	1.807	1.826	1.807	1.845	590,131	1.8233	-3.06%
2001-09-05	0	2.450	2.425	2.450	2.375	2.450	966,000	2,330,400	2.4124	1.864	1.845	1.864	1.807	1.864	1,269,637	1.8355	0.00%
2001-09-04	0	2.450	2.400	2.475	2.300	2.450	3,092,000	7,284,175	2.3558	1.864	1.826	1.883	1.750	1.864	4,063,890	1.7924	1.24%
2001-09-03	0	2.450	2.425	2.450	2.425	2.475	1,350,130	3,279,752	2.4292	1.841	1.822	1.841	1.822	1.860	1,796,506	1.8256	-1.01%
2001-08-31	0	2.475	2.450	2.475	2.450	2.500	1,146,000	2,833,050	2.4721	1.860	1.841	1.860	1.841	1.879	1,524,887	1.8579	0.00%
2001-08-30	0	2.475	2.475	2.500	2.475	2.500	507,500	1,256,063	2.4750	1.860	1.860	1.879	1.860	1.879	675,288	1.8600	-1.00%
2001-08-29	0	2.500	2.475	2.500	2.475	2.525	978,500	2,444,100	2.4978	1.879	1.860	1.879	1.860	1.898	1,302,009	1.8772	-1.96%
2001-08-28	0	2.550	2.525	2.550	2.475	2.575	2,677,468	6,755,994	2.5233	1.916	1.898	1.916	1.860	1.935	3,562,685	1.8963	2.00%
2001-08-27	0	2.500	2.500	2.525	2.475	2.525	1,826,000	4,549,288	2.4914	1.879	1.879	1.898	1.860	1.898	2,429,707	1.8724	0.00%
2001-08-24	0	2.500	2.500	2.525	2.450	2.500	1,792,806	4,463,132	2.4895	1.879	1.879	1.898	1.841	1.879	2,385,539	1.8709	0.00%
2001-08-23	0	2.500	2.500	2.525	2.450	2.500	1,175,500	2,921,675	2.4855	1.879	1.879	1.898	1.841	1.879	1,564,141	1.8679	1.01%
2001-08-22	0	2.475	2.475	2.500	2.450	2.500	1,671,000	4,152,338	2.4849	1.860	1.860	1.879	1.841	1.879	2,223,461	1.8675	-1.00%
2001-08-21	0	2.500	2.500	2.525	2.475	2.525	1,899,500	4,743,063	2.4970	1.879	1.879	1.898	1.860	1.898	2,527,507	1.8766	1.01%
2001-08-20	0	2.475	2.475	2.500	2.450	2.500	1,259,500	3,117,313	2.4750	1.860	1.860	1.879	1.841	1.879	1,675,912	1.8601	-1.00%
2001-08-17	0	2.500	2.500	2.525	2.475	2.500	1,272,000	3,163,000	2.4866	1.879	1.879	1.898	1.860	1.879	1,692,545	1.8688	0.00%
2001-08-16	0	2.500	2.475	2.500	2.475	2.525	1,333,500	3,315,938	2.4866	1.879	1.860	1.879	1.860	1.898	1,774,378	1.8688	0.00%
2001-08-15	0	2.500	2.500	2.525	2.475	2.500	1,090,500	2,713,888	2.4887	1.879	1.879	1.898	1.860	1.879	1,451,038	1.8703	1.01%
2001-08-14	0	2.475	2.475	2.500	2.475	2.500	283,000	705,525	2.4930	1.860	1.860	1.879	1.860	1.879	376,565	1.8736	0.00%
2001-08-13	0	2.475	2.475	2.500	2.475	2.525	623,915	1,548,636	2.4821	1.860	1.860	1.879	1.860	1.898	830,192	1.8654	-1.98%
2001-08-10	0	2.525	2.500	2.525	2.400	2.525	3,992,201	10,018,363	2.5095	1.898	1.879	1.898	1.804	1.898	5,312,092	1.8860	3.06%
2001-08-09	0	2.450	2.450	2.475	2.400	2.450	1,932,500	4,695,700	2.4299	1.841	1.841	1.860	1.804	1.841	2,571,418	1.8261	-1.01%
2001-08-08	0	2.475	2.475	2.500	2.450	2.525	1,733,500	4,304,588	2.4832	1.860	1.860	1.879	1.841	1.898	2,306,625	1.8662	0.00%
2001-08-07	0	2.475	2.450	2.475	2.375	2.475	2,419,000	5,825,300	2.4081	1.860	1.841	1.860	1.785	1.860	3,218,763	1.8098	0.00%
2001-08-06	0	2.475	2.450	2.475	2.425	2.475	1,783,500	4,361,225	2.4453	1.860	1.841	1.860	1.822	1.860	2,373,156	1.8377	-1.00%
2001-08-03	0	2.500	2.500	2.525	2.475	2.600	2,797,000	7,057,950	2.5234	1.879	1.879	1.898	1.860	1.954	3,721,736	1.8964	-0.99%
2001-08-02	0	2.525	2.500	2.525	2.500	2.550	1,120,000	2,820,088	2.5179	1.898	1.879	1.898	1.879	1.916	1,490,291	1.8923	0.00%
2001-08-01	0	2.525	2.525	2.550	2.500	2.550	730,000	1,840,950	2.5218	1.898	1.898	1.916	1.879	1.916	971,351	1.8952	0.00%
2001-07-31	0	2.525	2.500	2.525	2.475	2.525	4,400,711	11,013,476	2.5027	1.898	1.879	1.898	1.860	1.898	5,855,662	1.8808	1.00%
2001-07-30	0	2.500	2.500	2.525	2.475	2.525	1,048,910	2,620,811	2.4986	1.879	1.879	1.898	1.860	1.898	1,395,698	1.8778	0.00%
2001-07-27	0	2.500	2.500	2.525	2.450	2.525	994,000	2,484,350	2.4993	1.879	1.879	1.898	1.841	1.898	1,322,634	1.8783	0.00%
2001-07-26	0	2.500	2.475	2.500	2.450	2.500	529,813	1,310,556	2.4736	1.879	1.860	1.879	1.841	1.879	704,978	1.8590	0.00%
2001-07-24	0	2.500	2.475	2.500	2.450	2.500	1,351,500	3,351,538	2.4799	1.879	1.860	1.879	1.841	1.879	1,798,329	1.8637	1.01%
2001-07-23	0	2.475	2.450	2.475	2.425	2.475	447,849	1,099,428	2.4549	1.860	1.841	1.860	1.822	1.860	595,916	1.8449	-1.00%
2001-07-20	0	2.500	2.475	2.500	2.450	2.500	2,156,500	5,344,363	2.4783	1.879	1.860	1.879	1.841	1.879	2,869,476	1.8625	0.00%
2001-07-19	0	2.500	2.475	2.500	2.425	2.500	2,148,996	5,279,516	2.4567	1.879	1.860	1.879	1.822	1.879	2,859,491	1.8463	2.04%
2001-07-18	0	2.450	2.450	2.475	2.450	2.525	1,565,000	3,865,475	2.4700	1.841	1.841	1.860	1.841	1.898	2,082,416	1.8562	-2.00%
2001-07-17	0	2.500	2.475	2.500	2.425	2.550	2,586,500	6,464,025	2.4991	1.879	1.860	1.879	1.822	1.916	3,441,642	1.8782	0.00%
2001-07-16	0	2.500	2.500	2.525	2.500	2.525	762,000	1,907,500	2.5033	1.879	1.879	1.898	1.879	1.898	1,013,930	1.8813	-1.96%
2001-07-13	0	2.550	2.550	2.575	2.525	2.600	3,116,502	7,949,780	2.5509	1.916	1.916	1.935	1.898	1.954	4,146,871	1.9171	-0.97%
2001-07-12	0	2.575	2.575	2.600	2.550	2.625	3,610,515	9,324,263	2.5825	1.935	1.935	1.954	1.916	1.973	4,804,214	1.9409	-2.83%
2001-07-11	0	2.650	2.650	2.675	2.575	2.675	8,145,907	21,260,188	2.6099	1.992	1.992	2.010	1.935	2.010	10,839,085	1.9614	1.92%
2001-07-10	0	2.600	2.575	2.600	2.575	2.650	1,254,000	3,250,138	2.5918	1.954	1.935	1.954	1.935	1.992	1,668,594	1.9478	-0.95%
2001-07-09	0	2.625	2.625	2.650	2.550	2.650	6,048,500	15,833,650	2.6178	1.973	1.973	1.992	1.916	1.992	8,048,239	1.9673	-0.94%
2001-07-05	0	2.650	2.650	2.675	2.600	2.650	5,386,500	14,192,450	2.6348	1.992	1.992	2.010	1.954	1.992	7,167,370	1.9801	0.00%
2001-07-04	0	2.650	2.650	2.675	2.600	2.650	4,771,334	12,559,893	2.6324	1.992	1.992	2.010	1.954	1.992	6,348,819	1.9783	0.00%
2001-07-03	0	2.650	2.650	2.675	2.600	2.675	4,963,000	13,078,600	2.6352	1.992	1.992	2.010	1.954	2.010	6,603,853	1.9804	-0.93%
2001-06-29	0	2.675	2.675	2.700	2.650	2.750	5,934,713	15,850,250	2.6708	2.010	2.010	2.029	1.992	2.067	7,896,832	2.0072	-1.83%
2001-06-28	0	2.725	2.725	2.750	2.625	2.750	11,103,500	29,788,500	2.6828	2.048	2.048	2.067	1.973	2.067	14,774,509	2.0162	0.00%
2001-06-27	0	2.725	2.700	2.725	2.650	2.725	7,926,000	21,306,000	2.6881	2.048	2.029	2.048	1.992	2.048	10,546,472	2.0202	0.00%
2001-06-26	0	2.725	2.725	2.750	2.625	2.750	17,309,371	46,544,984	2.6890	2.048	2.048	2.067	1.973	2.067	23,032,148	2.0209	0.93%
2001-06-22	0	2.700	2.700	2.725	2.550	2.725	32,710,500	87,046,863	2.6611	2.029	2.029	2.048	1.916	2.048	43,525,156	1.9999	5.88%
2001-06-21	0	2.550	2.550	2.575	2.500	2.575	12,771,500	32,469,225	2.5423	1.916	1.916	1.935	1.879	1.935	16,993,978	1.9106	0.99%
2001-06-20	0	2.525	2.525	2.550	2.500	2.550	2,295,500	5,769,700	2.5135	1.898	1.898	1.916	1.879	1.916	3,054,432	1.8890	-0.98%
2001-06-19	0	2.550	2.550	2.575	2.500	2.575	6,502,412	16,577,247	2.5494	1.916	1.916	1.935	1.879	1.935	8,652,222	1.9160	0.00%
2001-06-18	0	2.550	2.550	2.575	2.450	2.575	5,000,284	12,535,617	2.5070	1.916	1.916	1.935	1.841	1.935	6,653,464	1.8841	3.03%
2001-06-15	0	2.475	2.450	2.475	2.350	2.475	4,894,451	11,773,200	2.4054	1.860	1.841	1.860	1.766	1.860	6,512,641	1.8077	1.02%
2001-06-14	0	2.450	2.450	2.475	2.425	2.550	5,375,000	13,368,975	2.4873	1.841	1.841	1.860	1.822	1.916	7,152,068	1.8692	-2.00%
2001-06-13	0	2.500	2.500	2.525	2.475	2.550	4,051,372	10,191,368	2.5155	1.879	1.879	1.898	1.860	1.916	5,390,826	1.8905	-1.96%
2001-06-12	0	2.550	2.550	2.575	2.550	2.575	4,008,500	10,243,163	2.5554	1.916	1.916	1.935	1.916	1.935	5,333,779	1.9204	-0.97%
2001-06-11	0	2.575	2.575	2.600	2.550	2.600	4,780,500	12,307,038	2.5744	1.935	1.935	1.954	1.916	1.954	6,361,016	1.9348	0.00%
2001-06-08	0	2.575	2.575	2.600	2.550	2.600	9,872,000	25,366,575	2.5695	1.935	1.935	1.954	1.916	1.954	13,135,854	1.9311	0.98%
2001-06-07	0	2.550	2.550	2.575	2.500	2.575	3,450,674	8,754,410	2.5370	1.916	1.916	1.935	1.879	1.935	4,591,526	1.9066	0.00%
2001-06-06	0	2.550	2.525	2.550	2.525	2.700	8,105,000	20,907,750	2.5796	1.916	1.898	1.916	1.898	2.029	10,784,653	1.9387	-2.86%
2001-06-05	0	2.625	2.600	2.625	2.525	2.675	19,816,337	51,742,006	2.6111	1.973	1.954	1.973	1.898	2.010	26,367,960	1.9623	1.94%
2001-06-04	0	2.575	2.550	2.575	2.500	2.575	9,046,572	22,933,410	2.5350	1.935	1.916	1.935	1.879	1.935	12,037,525	1.9052	3.00%
2001-06-01	0	2.500	2.500	2.525	2.500	2.575	4,309,500	10,858,738	2.5197	1.879	1.879	1.898	1.879	1.935	5,734,295	1.8936	-0.99%
2001-05-31	0	2.525	2.525	2.550	2.400	2.550	11,142,000	27,795,913	2.4947	1.898	1.898	1.916	1.804	1.916	14,825,738	1.8748	2.02%
2001-05-30	0	2.475	2.450	2.475	2.450	2.550	5,744,824	14,235,510	2.4780	1.860	1.841	1.860	1.841	1.916	7,644,162	1.8623	-1.98%
2001-05-29	0	2.525	2.525	2.550	2.475	2.650	10,861,000	27,715,950	2.5519	1.898	1.898	1.916	1.860	1.992	14,451,834	1.9178	-3.81%
2001-05-28	0	2.625	2.600	2.625	2.500	2.625	18,125,607	46,665,534	2.5746	1.973	1.954	1.973	1.879	1.973	24,118,246	1.9349	5.00%
2001-05-25	0	2.500	2.500	2.525	2.475	2.550	18,599,733	46,693,772	2.5105	1.879	1.879	1.898	1.860	1.916	24,749,126	1.8867	1.01%
2001-05-24	0	2.475	2.475	2.500	2.350	2.500	10,830,000	26,615,200	2.4575	1.860	1.860	1.879	1.766	1.879	14,410,585	1.8469	3.12%
2001-05-23	0	2.400	2.400	2.425	2.400	2.475	9,285,500	22,703,063	2.4450	1.804	1.804	1.822	1.804	1.860	12,355,447	1.8375	-1.03%
2001-05-22	0	2.425	2.400	2.425	2.325	2.425	10,372,500	24,805,400	2.3915	1.822	1.804	1.822	1.747	1.822	13,801,828	1.7973	3.19%
2001-05-21	0	2.350	2.325	2.350	2.325	2.375	2,361,519	5,530,130	2.3418	1.766	1.747	1.766	1.747	1.785	3,142,278	1.7599	-1.05%
2001-05-18	0	2.375	2.350	2.375	2.300	2.375	10,633,738	24,945,424	2.3459	1.785	1.766	1.785	1.729	1.785	14,149,435	1.7630	4.40%
2001-05-17	0	2.275	2.275	2.300	2.275	2.350	7,516,000	17,331,588	2.3060	1.710	1.710	1.729	1.710	1.766	10,000,919	1.7330	0.00%
2001-05-16	0	2.275	2.250	2.275	2.250	2.375	7,622,500	17,628,788	2.3127	1.710	1.691	1.710	1.691	1.785	10,142,630	1.7381	-2.15%
2001-05-15	0	2.325	2.325	2.350	2.300	2.375	2,427,500	5,672,850	2.3369	1.747	1.747	1.766	1.729	1.785	3,230,073	1.7563	0.00%
2001-05-14	0	2.325	2.250	2.275	2.275	2.400	4,658,000	11,004,400	2.3625	1.747	1.691	1.710	1.710	1.804	6,198,015	1.7755	-3.13%
2001-05-11	0	2.400	2.375	2.400	2.375	2.425	3,840,500	9,167,913	2.3872	1.804	1.785	1.804	1.785	1.822	5,110,236	1.7940	1.05%
2001-05-10	0	2.375	2.375	2.400	2.375	2.475	3,376,663	8,140,417	2.4108	1.785	1.785	1.804	1.785	1.860	4,493,046	1.8118	-2.06%
2001-05-09	0	2.425	2.425	2.450	2.375	2.475	3,507,000	8,546,675	2.4370	1.822	1.822	1.841	1.785	1.860	4,666,475	1.8315	0.00%
2001-05-08	0	2.425	2.425	2.450	2.400	2.475	3,098,000	7,594,475	2.4514	1.822	1.822	1.841	1.804	1.860	4,122,252	1.8423	0.00%
2001-05-07	0	2.425	2.400	2.425	2.375	2.450	2,707,347	6,520,589	2.4085	1.822	1.804	1.822	1.785	1.841	3,602,443	1.8100	2.11%
2001-05-04	0	2.375	2.375	2.400	2.350	2.425	2,724,500	6,502,875	2.3868	1.785	1.785	1.804	1.766	1.822	3,625,267	1.7938	-3.06%
2001-05-03	0	2.450	2.425	2.450	2.425	2.475	2,366,000	5,779,700	2.4428	1.841	1.822	1.841	1.822	1.860	3,148,240	1.8359	-1.01%
2001-05-02	0	2.475	2.450	2.475	2.425	2.500	5,144,000	12,617,988	2.4530	1.860	1.841	1.860	1.822	1.879	6,844,695	1.8435	3.12%
2001-04-27	0	2.400	2.375	2.400	2.325	2.400	4,789,500	11,345,663	2.3689	1.804	1.785	1.804	1.747	1.804	6,372,991	1.7803	0.00%
2001-04-26	0	2.400	2.400	2.425	2.375	2.500	5,945,000	14,380,400	2.4189	1.804	1.804	1.822	1.785	1.879	7,910,520	1.8179	-3.03%
2001-04-25	0	2.475	2.450	2.475	2.450	2.575	5,209,500	12,979,538	2.4915	1.860	1.841	1.860	1.841	1.935	6,931,851	1.8724	-2.94%
2001-04-24	0	2.550	2.550	2.575	2.475	2.575	10,862,500	27,478,338	2.5297	1.916	1.916	1.935	1.860	1.935	14,453,830	1.9011	0.99%
2001-04-23	0	2.575	2.575	2.600	2.475	2.575	13,171,500	33,371,000	2.5336	1.898	1.898	1.916	1.824	1.898	17,873,279	1.8671	4.04%
2001-04-20	0	2.475	2.450	2.475	2.375	2.525	12,713,500	31,347,988	2.4657	1.824	1.805	1.824	1.750	1.861	17,251,789	1.8171	2.06%
2001-04-19	0	2.425	2.400	2.425	2.400	2.550	10,221,500	25,223,425	2.4677	1.787	1.769	1.787	1.769	1.879	13,870,229	1.8185	1.04%
2001-04-18	0	2.400	2.400	2.425	2.400	2.500	6,335,000	15,355,150	2.4239	1.769	1.769	1.787	1.769	1.842	8,596,380	1.7862	2.13%
2001-04-17	0	2.350	2.350	2.375	2.300	2.650	18,056,000	44,960,675	2.4901	1.732	1.732	1.750	1.695	1.953	24,501,380	1.8350	0.00%
2001-04-12	0	2.350	2.325	2.350	2.300	2.350	7,786,000	18,124,025	2.3278	1.732	1.713	1.732	1.695	1.732	10,565,338	1.7154	4.44%
2001-04-11	0	2.250	2.225	2.250	2.200	2.350	5,407,724	12,280,495	2.2709	1.658	1.640	1.658	1.621	1.732	7,338,098	1.6735	-2.17%
2001-04-10	0	2.300	2.275	2.300	2.225	2.350	12,829,793	29,494,801	2.2989	1.695	1.677	1.695	1.640	1.732	17,409,594	1.6942	5.75%
2001-04-09	0	2.175	2.150	2.175	1.980	2.200	5,328,000	11,205,180	2.1031	1.603	1.584	1.603	1.459	1.621	7,229,916	1.5498	6.10%
2001-04-06	0	2.050	2.050	2.075	2.050	2.200	5,341,886	11,236,269	2.1034	1.511	1.511	1.529	1.511	1.621	7,248,758	1.5501	-2.38%
2001-04-04	0	2.100	2.100	2.125	2.100	2.175	3,733,500	7,914,800	2.1199	1.548	1.548	1.566	1.548	1.603	5,066,233	1.5623	-4.55%
2001-04-03	0	2.200	2.175	2.200	2.175	2.250	2,372,566	5,212,835	2.1971	1.621	1.603	1.621	1.603	1.658	3,219,492	1.6191	-3.30%
2001-04-02	0	2.275	2.250	2.275	2.200	2.300	3,456,500	7,780,800	2.2511	1.677	1.658	1.677	1.621	1.695	4,690,353	1.6589	2.25%
2001-03-30	0	2.225	2.200	2.225	2.200	2.225	1,498,500	3,315,375	2.2125	1.640	1.621	1.640	1.621	1.640	2,033,414	1.6304	2.30%
2001-03-29	0	2.175	2.175	2.225	2.175	2.225	2,431,000	5,341,150	2.1971	1.603	1.603	1.640	1.603	1.640	3,298,785	1.6191	-1.14%
2001-03-28	0	2.200	2.200	2.225	2.200	2.250	2,321,003	5,154,756	2.2209	1.621	1.621	1.640	1.621	1.658	3,149,522	1.6367	1.15%
2001-03-27	0	2.175	2.150	2.200	2.175	2.275	2,302,032	5,107,579	2.2187	1.603	1.584	1.621	1.603	1.677	3,123,779	1.6351	-3.33%
2001-03-26	0	2.250	2.225	2.250	2.200	2.275	3,368,000	7,551,900	2.2423	1.658	1.640	1.658	1.621	1.677	4,570,262	1.6524	0.00%
2001-03-23	0	2.250	2.200	2.250	2.175	2.250	2,535,000	5,621,538	2.2176	1.658	1.621	1.658	1.603	1.658	3,439,909	1.6342	1.12%
2001-03-22	0	2.225	2.200	2.225	2.200	2.275	3,826,000	8,481,950	2.2169	1.640	1.621	1.640	1.621	1.677	5,191,752	1.6337	-3.26%
2001-03-21	0	2.300	2.275	2.300	2.275	2.325	1,912,250	4,378,219	2.2896	1.695	1.677	1.695	1.677	1.713	2,594,858	1.6873	0.00%
2001-03-20	0	2.300	2.300	2.325	2.300	2.375	2,216,000	5,134,525	2.3170	1.695	1.695	1.713	1.695	1.750	3,007,037	1.7075	-1.08%
2001-03-19	0	2.325	2.300	2.325	2.300	2.350	1,720,000	3,997,350	2.3240	1.713	1.695	1.713	1.695	1.732	2,333,982	1.7127	1.09%
2001-03-16	0	2.300	2.300	2.325	2.300	2.350	2,942,000	6,805,175	2.3131	1.695	1.695	1.713	1.695	1.732	3,992,194	1.7046	0.00%
2001-03-15	0	2.300	2.300	2.325	2.175	2.350	3,737,000	8,584,425	2.2971	1.695	1.695	1.713	1.603	1.732	5,070,982	1.6929	0.00%
2001-03-14	0	2.300	2.300	2.325	2.300	2.450	3,765,474	8,970,467	2.3823	1.695	1.695	1.713	1.695	1.805	5,109,621	1.7556	-3.16%
2001-03-13	0	2.375	2.375	2.400	2.200	2.375	5,187,131	11,977,770	2.3091	1.750	1.750	1.769	1.621	1.750	7,038,761	1.7017	-2.06%
2001-03-12	0	2.425	2.400	2.425	2.375	2.500	3,525,193	8,556,519	2.4272	1.787	1.769	1.787	1.750	1.842	4,783,567	1.7887	-3.00%
2001-03-09	0	2.500	2.500	2.525	2.500	2.550	2,336,218	5,881,520	2.5175	1.842	1.842	1.861	1.842	1.879	3,170,169	1.8553	-1.96%
2001-03-08	0	2.550	2.525	2.550	2.500	2.550	2,365,000	5,953,450	2.5173	1.879	1.861	1.879	1.842	1.879	3,209,225	1.8551	2.00%
2001-03-07	0	2.500	2.500	2.525	2.500	2.550	6,296,000	15,811,125	2.5113	1.842	1.842	1.861	1.842	1.879	8,543,459	1.8507	-0.99%
2001-03-06	0	2.525	2.525	2.550	2.500	2.600	5,638,603	14,280,910	2.5327	1.861	1.861	1.879	1.842	1.916	7,651,393	1.8664	-0.98%
2001-03-05	0	2.550	2.550	2.575	2.525	2.625	2,723,000	6,966,500	2.5584	1.879	1.879	1.898	1.861	1.934	3,695,019	1.8854	0.00%
2001-03-02	0	2.550	2.550	2.575	2.500	2.575	3,742,116	9,548,343	2.5516	1.879	1.879	1.898	1.842	1.898	5,077,925	1.8804	0.00%
2001-03-01	0	2.550	2.525	2.550	2.500	2.600	5,994,500	15,318,725	2.5555	1.879	1.861	1.879	1.842	1.916	8,134,333	1.8832	-2.86%
2001-02-28	0	2.625	2.625	2.650	2.550	2.700	8,541,000	22,278,500	2.6084	1.934	1.934	1.953	1.879	1.990	11,589,848	1.9222	-2.78%
2001-02-27	0	2.700	2.700	2.725	2.675	2.750	3,930,028	10,656,971	2.7117	1.990	1.990	2.008	1.971	2.027	5,332,915	1.9983	-2.70%
2001-02-26	0	2.775	2.750	2.775	2.750	2.825	2,566,000	7,134,363	2.7803	2.045	2.027	2.045	2.027	2.082	3,481,975	2.0489	0.91%
2001-02-23	0	2.750	2.725	2.750	2.725	2.750	3,028,073	8,309,652	2.7442	2.027	2.008	2.027	2.008	2.027	4,108,992	2.0223	0.00%
2001-02-22	0	2.750	2.725	2.750	2.700	2.750	3,382,000	9,217,450	2.7254	2.027	2.008	2.027	1.990	2.027	4,589,259	2.0085	0.00%
2001-02-21	0	2.750	2.725	2.750	2.725	2.800	4,361,000	12,040,350	2.7609	2.027	2.008	2.027	2.008	2.063	5,917,729	2.0346	-0.90%
2001-02-20	0	2.775	2.775	2.800	2.750	2.825	3,694,500	10,263,100	2.7779	2.045	2.045	2.063	2.027	2.082	5,013,311	2.0472	0.00%
2001-02-19	0	2.775	2.750	2.775	2.725	2.800	3,967,000	10,971,500	2.7657	2.045	2.027	2.045	2.008	2.063	5,383,085	2.0381	0.91%
2001-02-16	0	2.750	2.725	2.750	2.725	2.800	8,136,000	22,359,500	2.7482	2.027	2.008	2.027	2.008	2.063	11,040,276	2.0253	-0.90%
2001-02-15	0	2.775	2.750	2.775	2.750	2.875	7,175,000	20,076,200	2.7981	2.045	2.027	2.045	2.027	2.119	9,736,232	2.0620	-2.63%
2001-02-14	0	2.850	2.825	2.850	2.825	2.900	4,790,692	13,783,453	2.8771	2.100	2.082	2.100	2.082	2.137	6,500,807	2.1203	-0.87%
2001-02-13	0	2.875	2.850	2.875	2.850	3.000	20,248,644	59,003,596	2.9140	2.119	2.100	2.119	2.100	2.211	27,476,724	2.1474	0.00%
2001-02-12	0	2.875	2.875	2.900	2.825	2.925	11,395,500	32,782,635	2.8768	2.119	2.119	2.137	2.082	2.156	15,463,307	2.1200	0.88%
2001-02-09	0	2.850	2.825	2.850	2.700	2.850	5,284,082	14,823,322	2.8053	2.100	2.082	2.100	1.990	2.100	7,170,320	2.0673	1.79%
2001-02-08	0	2.800	2.775	2.800	2.775	2.875	5,126,692	14,441,878	2.8170	2.063	2.045	2.063	2.045	2.119	6,956,747	2.0760	-1.75%
2001-02-07	0	2.850	2.825	2.850	2.850	2.950	7,416,000	21,546,788	2.9054	2.100	2.082	2.100	2.100	2.174	10,063,261	2.1411	-1.72%
2001-02-06	0	2.900	2.900	2.925	2.875	2.925	5,247,500	15,238,100	2.9039	2.137	2.137	2.156	2.119	2.156	7,120,680	2.1400	1.75%
2001-02-05	0	2.850	2.850	2.875	2.850	2.900	3,587,875	10,281,306	2.8656	2.100	2.100	2.119	2.100	2.137	4,868,625	2.1117	-0.87%
2001-02-02	0	2.875	2.875	2.900	2.875	2.925	2,067,500	5,977,138	2.8910	2.119	2.119	2.137	2.119	2.156	2,805,527	2.1305	0.00%
2001-02-01	0	2.875	2.875	2.900	2.875	2.925	7,424,999	21,476,522	2.8925	2.119	2.119	2.137	2.119	2.156	10,075,472	2.1316	-1.71%
2001-01-31	0	2.925	2.925	2.950	2.875	2.925	4,507,000	13,105,150	2.9077	2.156	2.156	2.174	2.119	2.156	6,115,846	2.1428	0.86%
2001-01-30	0	2.900	2.900	2.925	2.875	2.950	8,185,205	23,843,851	2.9130	2.137	2.137	2.156	2.119	2.174	11,107,046	2.1467	-2.52%
2001-01-29	0	2.975	2.950	2.975	2.900	3.000	16,196,356	47,898,155	2.9573	2.192	2.174	2.192	2.137	2.211	21,977,906	2.1794	2.59%
2001-01-23	0	2.900	2.875	2.900	2.825	2.950	6,849,500	19,833,375	2.8956	2.137	2.119	2.137	2.082	2.174	9,294,539	2.1339	2.65%
2001-01-22	0	2.825	2.800	2.825	2.775	2.825	2,857,500	8,023,525	2.8079	2.082	2.063	2.082	2.045	2.082	3,877,531	2.0692	1.80%
2001-01-19	0	2.775	2.750	2.775	2.725	2.800	4,867,000	13,425,900	2.7586	2.045	2.027	2.045	2.008	2.063	6,604,354	2.0329	1.83%
2001-01-18	0	2.725	2.725	2.750	2.700	2.750	2,037,500	5,553,313	2.7256	2.008	2.008	2.027	1.990	2.027	2,764,818	2.0086	2.83%
2001-01-17	0	2.650	2.625	2.650	2.625	2.750	3,568,000	9,538,025	2.6732	1.953	1.934	1.953	1.934	2.027	4,841,655	1.9700	-2.75%
2001-01-16	0	2.725	2.725	2.750	2.700	2.775	1,864,000	5,092,900	2.7322	2.008	2.008	2.027	1.990	2.045	2,529,385	2.0135	-0.91%
2001-01-15	0	2.750	2.750	2.775	2.700	2.775	2,013,500	5,512,600	2.7378	2.027	2.027	2.045	1.990	2.045	2,732,251	2.0176	0.00%
2001-01-12	0	2.750	2.750	2.775	2.700	2.775	4,637,204	12,672,514	2.7328	2.027	2.027	2.045	1.990	2.045	6,292,529	2.0139	2.80%
2001-01-11	0	2.675	2.675	2.700	2.650	2.850	6,603,500	18,073,775	2.7370	1.971	1.971	1.990	1.953	2.100	8,960,726	2.0170	-4.46%
2001-01-10	0	2.800	2.800	2.825	2.800	2.875	5,648,000	15,983,975	2.8300	2.063	2.063	2.082	2.063	2.119	7,664,145	2.0856	-0.88%
2001-01-09	0	2.825	2.825	2.850	2.800	2.950	8,528,511	24,433,480	2.8649	2.082	2.082	2.100	2.063	2.174	11,572,901	2.1113	-2.59%
2001-01-08	0	2.900	2.900	2.925	2.775	2.975	24,050,546	69,644,204	2.8957	2.137	2.137	2.156	2.045	2.192	32,635,776	2.1340	0.87%
2001-01-05	0	2.875	2.850	2.875	2.775	2.900	20,204,000	57,307,013	2.8364	2.119	2.100	2.119	2.045	2.137	27,416,144	2.0903	2.68%
2001-01-04	0	2.800	2.800	2.825	2.675	2.825	22,813,397	62,937,216	2.7588	2.063	2.063	2.082	1.971	2.082	30,957,007	2.0331	7.69%
2001-01-03	0	2.600	2.575	2.600	2.575	2.625	2,840,000	7,355,150	2.5898	1.916	1.898	1.916	1.898	1.934	3,853,784	1.9086	-0.95%
2001-01-02	0	2.625	2.600	2.625	2.625	2.675	2,756,000	7,276,500	2.6402	1.934	1.916	1.934	1.934	1.971	3,739,799	1.9457	-1.87%
2000-12-29	0	2.675	2.675	2.700	2.650	2.700	15,343,000	41,383,425	2.6972	1.971	1.971	1.990	1.953	1.990	20,819,931	1.9877	0.94%
2000-12-28	0	2.650	2.625	2.650	2.600	2.675	1,984,205	5,234,581	2.6381	1.953	1.934	1.953	1.916	1.971	2,692,499	1.9441	0.00%
2000-12-27	0	2.650	2.650	2.675	2.650	2.725	2,336,500	6,260,750	2.6795	1.953	1.953	1.971	1.953	2.008	3,170,551	1.9747	-1.85%
2000-12-22	0	2.700	2.675	2.700	2.650	2.750	1,858,500	4,976,450	2.6777	1.990	1.971	1.990	1.953	2.027	2,521,922	1.9733	0.00%
2000-12-21	0	2.700	2.675	2.700	2.625	2.750	15,232,253	41,189,520	2.7041	1.990	1.971	1.990	1.934	2.027	20,669,651	1.9928	-0.92%
2000-12-20	0	2.725	2.725	2.750	2.500	2.750	13,281,500	35,193,238	2.6498	2.008	2.008	2.027	1.842	2.027	18,022,546	1.9527	6.86%
2000-12-19	0	2.550	2.550	2.575	2.525	2.650	3,694,663	9,568,249	2.5897	1.879	1.879	1.898	1.861	1.953	5,013,533	1.9085	-0.97%
2000-12-18	0	2.575	2.550	2.575	2.500	2.575	3,111,070	7,958,606	2.5582	1.898	1.879	1.898	1.842	1.898	4,221,617	1.8852	-0.96%
2000-12-15	0	2.600	2.575	2.600	2.550	2.650	9,965,000	25,827,050	2.5918	1.916	1.898	1.916	1.879	1.953	13,522,167	1.9100	-3.70%
2000-12-14	0	2.700	2.675	2.700	2.625	2.750	13,527,000	36,555,100	2.7024	1.990	1.971	1.990	1.934	2.027	18,355,681	1.9915	2.86%
2000-12-13	0	2.625	2.625	2.650	2.500	2.725	22,828,000	60,668,775	2.6576	1.934	1.934	1.953	1.842	2.008	30,976,823	1.9585	2.94%
2000-12-12	0	2.550	2.550	2.575	2.500	2.575	8,497,000	21,603,250	2.5425	1.879	1.879	1.898	1.842	1.898	11,530,141	1.8736	0.99%
2000-12-11	0	2.525	2.525	2.550	2.475	2.575	8,217,193	20,805,013	2.5319	1.861	1.861	1.879	1.824	1.898	11,150,453	1.8658	-0.98%
2000-12-08	0	2.550	2.550	2.575	2.525	2.650	18,006,000	46,568,638	2.5863	1.879	1.879	1.898	1.861	1.953	24,433,532	1.9059	0.00%
2000-12-07	0	2.550	2.550	2.575	2.400	2.625	24,188,500	61,701,468	2.5509	1.879	1.879	1.898	1.769	1.934	32,822,975	1.8798	4.08%
2000-12-06	0	2.450	2.450	2.475	2.425	2.575	17,758,125	43,935,788	2.4741	1.805	1.805	1.824	1.787	1.898	24,097,174	1.8233	1.03%
2000-12-05	0	2.425	2.425	2.450	2.250	2.450	16,064,000	37,759,825	2.3506	1.787	1.787	1.805	1.658	1.805	21,798,304	1.7322	7.78%
2000-12-04	0	2.250	2.250	2.275	2.250	2.325	1,162,000	2,641,200	2.2730	1.658	1.658	1.677	1.658	1.713	1,576,795	1.6750	-1.10%
2000-12-01	0	2.275	2.275	2.300	2.200	2.300	1,449,500	3,270,150	2.2561	1.677	1.677	1.695	1.621	1.695	1,966,922	1.6626	2.25%
2000-11-30	0	2.225	2.225	2.250	2.225	2.275	1,383,000	3,101,225	2.2424	1.640	1.640	1.658	1.640	1.677	1,876,684	1.6525	-2.20%
2000-11-29	0	2.275	2.275	2.300	2.225	2.325	1,946,591	4,414,621	2.2679	1.677	1.677	1.695	1.640	1.713	2,641,458	1.6713	0.00%
2000-11-28	0	2.275	2.275	2.300	2.275	2.325	1,579,963	3,628,595	2.2966	1.677	1.677	1.695	1.677	1.713	2,143,956	1.6925	-2.15%
2000-11-27	0	2.325	2.300	2.325	2.275	2.375	1,489,500	3,441,450	2.3105	1.713	1.695	1.713	1.677	1.750	2,021,201	1.7027	0.00%
2000-11-24	0	2.325	2.325	2.350	2.325	2.400	2,556,500	6,012,425	2.3518	1.713	1.713	1.732	1.713	1.769	3,469,084	1.7331	-2.11%
2000-11-23	0	2.375	2.350	2.375	2.300	2.375	2,152,000	5,042,300	2.3431	1.750	1.732	1.750	1.695	1.750	2,920,191	1.7267	0.00%
2000-11-22	0	2.375	2.375	2.400	2.300	2.425	3,821,239	9,004,988	2.3566	1.750	1.750	1.769	1.695	1.787	5,185,292	1.7366	1.06%
2000-11-21	0	2.350	2.325	2.350	2.275	2.350	1,939,778	4,511,492	2.3258	1.732	1.713	1.732	1.677	1.732	2,632,213	1.7140	2.17%
2000-11-20	0	2.300	2.275	2.300	2.275	2.325	1,086,285	2,493,713	2.2956	1.695	1.677	1.695	1.677	1.713	1,474,052	1.6917	1.10%
2000-11-17	0	2.275	2.275	2.300	2.250	2.300	1,154,000	2,624,350	2.2741	1.677	1.677	1.695	1.658	1.695	1,565,939	1.6759	-1.09%
2000-11-16	0	2.300	2.300	2.325	2.250	2.325	1,412,500	3,238,075	2.2924	1.695	1.695	1.713	1.658	1.713	1,916,715	1.6894	1.10%
2000-11-15	0	2.275	2.275	2.300	2.275	2.375	1,663,000	3,851,975	2.3163	1.677	1.677	1.695	1.677	1.750	2,256,635	1.7070	-2.15%
2000-11-14	0	2.325	2.300	2.325	2.250	2.325	1,906,000	4,369,963	2.2927	1.713	1.695	1.713	1.658	1.713	2,586,377	1.6896	3.33%
2000-11-13	0	2.250	2.200	2.250	2.150	2.250	4,829,000	10,657,000	2.2069	1.658	1.621	1.658	1.584	1.658	6,552,789	1.6263	-1.10%
2000-11-10	0	2.275	2.275	2.300	2.250	2.350	4,635,000	10,607,175	2.2885	1.677	1.677	1.695	1.658	1.732	6,289,538	1.6865	-3.19%
2000-11-09	0	2.350	2.350	2.375	2.325	2.400	1,731,500	4,090,075	2.3622	1.732	1.732	1.750	1.713	1.769	2,349,587	1.7408	-1.05%
2000-11-08	0	2.375	2.325	2.375	2.350	2.450	3,959,571	9,618,528	2.4292	1.750	1.713	1.750	1.732	1.805	5,373,004	1.7902	-2.06%
2000-11-07	0	2.425	2.425	2.450	2.400	2.450	3,923,500	9,490,050	2.4188	1.787	1.787	1.805	1.769	1.805	5,324,057	1.7825	0.00%
2000-11-06	0	2.425	2.400	2.425	2.400	2.500	2,830,500	6,912,063	2.4420	1.787	1.769	1.787	1.769	1.842	3,840,893	1.7996	-1.02%
2000-11-03	0	2.450	2.450	2.475	2.400	2.475	3,469,000	8,462,850	2.4396	1.805	1.805	1.824	1.769	1.824	4,707,315	1.7978	2.08%
2000-11-02	0	2.400	2.400	2.425	2.375	2.525	7,803,000	19,180,975	2.4582	1.769	1.769	1.787	1.750	1.861	10,588,407	1.8115	-1.03%
2000-11-01	0	2.425	2.425	2.450	2.375	2.450	4,663,000	11,279,625	2.4190	1.787	1.787	1.805	1.750	1.805	6,327,533	1.7826	2.11%
2000-10-31	0	2.375	2.375	2.400	2.325	2.400	4,773,500	11,298,300	2.3669	1.750	1.750	1.769	1.713	1.769	6,477,478	1.7442	3.26%
2000-10-30	0	2.300	2.300	2.325	2.275	2.375	3,161,500	7,312,625	2.3130	1.695	1.695	1.713	1.677	1.750	4,290,048	1.7046	-1.08%
2000-10-27	0	2.325	2.300	2.325	2.300	2.425	4,695,500	11,074,550	2.3585	1.713	1.695	1.713	1.695	1.787	6,371,634	1.7381	-2.11%
2000-10-26	0	2.375	2.350	2.375	2.150	2.400	7,977,500	18,442,350	2.3118	1.750	1.732	1.750	1.584	1.769	10,825,197	1.7037	7.95%
2000-10-25	0	2.200	2.200	2.225	2.150	2.275	2,239,455	4,967,782	2.2183	1.621	1.621	1.640	1.584	1.677	3,038,865	1.6347	2.33%
2000-10-24	0	2.150	2.150	2.175	2.150	2.225	1,672,000	3,664,675	2.1918	1.584	1.584	1.603	1.584	1.640	2,268,847	1.6152	-3.37%
2000-10-23	0	2.225	2.225	2.250	2.175	2.275	2,939,400	6,533,695	2.2228	1.640	1.640	1.658	1.603	1.677	3,988,666	1.6381	1.14%
2000-10-20	0	2.200	2.200	2.225	2.200	2.300	6,568,500	14,801,475	2.2534	1.621	1.621	1.640	1.621	1.695	8,913,232	1.6606	3.53%
2000-10-19	0	2.125	2.125	2.150	2.025	2.150	3,951,459	8,135,355	2.0588	1.566	1.566	1.584	1.492	1.584	5,361,996	1.5172	0.00%
2000-10-18	0	2.125	2.125	2.150	2.100	2.175	4,441,825	9,536,591	2.1470	1.566	1.566	1.584	1.548	1.603	6,027,406	1.5822	-4.49%
2000-10-17	0	2.225	2.200	2.225	2.175	2.300	2,387,571	5,272,624	2.2084	1.640	1.621	1.640	1.603	1.695	3,239,853	1.6274	-1.11%
2000-10-16	0	2.250	2.225	2.250	2.250	2.350	4,266,500	9,815,375	2.3006	1.658	1.640	1.658	1.658	1.732	5,789,496	1.6954	1.12%
2000-10-13	0	2.225	2.225	2.250	2.125	2.250	7,113,625	15,649,381	2.1999	1.640	1.640	1.658	1.566	1.658	9,652,948	1.6212	-3.26%
2000-10-12	0	2.300	2.300	2.325	2.200	2.375	4,419,500	10,221,100	2.3127	1.695	1.695	1.713	1.621	1.750	5,997,112	1.7043	-2.13%
2000-10-11	0	2.350	2.350	2.375	2.325	2.400	2,736,000	6,470,350	2.3649	1.732	1.732	1.750	1.713	1.769	3,712,659	1.7428	-4.08%
2000-10-10	0	2.450	2.400	2.450	2.375	2.450	1,783,500	4,294,525	2.4079	1.805	1.769	1.805	1.750	1.805	2,420,149	1.7745	1.03%
2000-10-09	0	2.425	2.425	2.450	2.425	2.500	2,044,500	4,984,775	2.4381	1.787	1.787	1.805	1.787	1.842	2,774,317	1.7968	-3.00%
2000-10-05	0	2.500	2.475	2.500	2.500	2.550	1,433,000	3,596,800	2.5100	1.842	1.824	1.842	1.842	1.879	1,944,532	1.8497	0.00%
2000-10-04	0	2.500	2.475	2.500	2.450	2.625	4,172,000	10,617,925	2.5450	1.842	1.824	1.842	1.805	1.934	5,661,263	1.8755	-2.91%
2000-10-03	0	2.575	2.550	2.575	2.500	2.575	1,711,140	4,370,704	2.5543	1.898	1.879	1.898	1.842	1.898	2,321,959	1.8823	-0.96%
2000-09-29	0	2.600	2.575	2.600	2.450	2.600	5,446,875	13,873,344	2.5470	1.916	1.898	1.916	1.805	1.916	7,391,225	1.8770	6.12%
2000-09-28	0	2.450	2.450	2.475	2.400	2.500	2,885,000	7,098,900	2.4606	1.805	1.805	1.824	1.769	1.842	3,914,847	1.8133	2.08%
2000-09-27	0	2.400	2.400	2.425	2.350	2.425	2,383,500	5,703,700	2.3930	1.769	1.769	1.787	1.732	1.787	3,234,329	1.7635	1.05%
2000-09-26	0	2.375	2.350	2.375	2.375	2.450	2,213,000	5,316,425	2.4024	1.750	1.732	1.750	1.750	1.805	3,002,966	1.7704	-2.06%
2000-09-25	0	2.425	2.400	2.425	2.350	2.425	3,403,636	8,153,706	2.3956	1.787	1.769	1.787	1.732	1.787	4,618,619	1.7654	5.43%
2000-09-22	0	2.300	2.275	2.300	2.250	2.350	6,771,753	15,539,584	2.2948	1.695	1.677	1.695	1.658	1.732	9,189,039	1.6911	-2.13%
2000-09-21	0	2.350	2.325	2.350	2.325	2.500	3,538,000	8,361,950	2.3635	1.732	1.713	1.732	1.713	1.842	4,800,946	1.7417	-3.09%
2000-09-20	0	2.425	2.400	2.425	2.400	2.500	3,689,015	8,996,872	2.4388	1.787	1.769	1.787	1.769	1.842	5,005,868	1.7973	-1.02%
2000-09-19	0	2.450	2.425	2.475	2.250	2.475	6,714,700	15,981,880	2.3801	1.805	1.787	1.824	1.658	1.824	9,111,620	1.7540	3.16%
2000-09-18	0	2.375	2.375	2.400	2.350	2.550	5,644,940	13,912,059	2.4645	1.750	1.750	1.769	1.732	1.879	7,659,992	1.8162	-9.52%
2000-09-15	0	2.625	2.625	2.650	2.550	2.650	2,720,500	7,075,800	2.6009	1.934	1.934	1.953	1.879	1.953	3,691,626	1.9167	1.94%
2000-09-14	0	2.575	2.550	2.575	2.500	2.625	4,114,500	10,630,600	2.5837	1.898	1.879	1.898	1.842	1.934	5,583,237	1.9040	0.00%
2000-09-12	0	2.575	2.550	2.575	2.525	2.700	8,857,500	22,997,475	2.5964	1.898	1.879	1.898	1.861	1.990	12,019,327	1.9134	-4.63%
2000-09-11	0	2.700	2.675	2.700	2.675	2.800	9,740,000	26,479,825	2.7187	1.990	1.971	1.990	1.971	2.063	13,216,850	2.0035	-5.26%
2000-09-08	0	2.850	2.825	2.850	2.825	2.875	3,680,500	10,463,875	2.8431	2.100	2.082	2.100	2.082	2.119	4,994,314	2.0952	0.00%
2000-09-07	0	2.850	2.825	2.850	2.825	2.900	7,325,000	20,957,700	2.8611	2.100	2.082	2.100	2.082	2.137	9,939,777	2.1085	-1.72%
2000-09-06	0	2.900	2.875	2.900	2.875	2.950	5,086,500	14,741,950	2.8983	2.137	2.119	2.137	2.119	2.174	6,902,208	2.1358	-1.69%
2000-09-05	0	2.950	2.925	2.950	2.900	2.950	2,506,000	7,348,675	2.9324	2.174	2.156	2.174	2.137	2.174	3,400,557	2.1610	0.00%
2000-09-04	0	2.950	2.950	2.975	2.925	3.000	5,500,500	16,289,325	2.9614	2.174	2.174	2.192	2.156	2.211	7,463,992	2.1824	1.72%
2000-09-01	0	2.900	2.900	2.925	2.900	2.950	3,456,000	10,075,738	2.9154	2.137	2.137	2.156	2.137	2.174	4,689,675	2.1485	0.87%
2000-08-31	0	2.875	2.875	2.900	2.850	2.925	3,968,437	11,433,239	2.8810	2.119	2.119	2.137	2.100	2.156	5,385,035	2.1232	-0.17%
2000-08-30	0	2.900	2.900	2.925	2.850	3.025	14,990,500	43,567,100	2.9063	2.122	2.122	2.141	2.086	2.214	20,482,862	2.1270	-3.33%
2000-08-29	0	3.000	2.975	3.000	2.950	3.100	12,072,900	36,545,360	3.0271	2.196	2.177	2.196	2.159	2.269	16,496,284	2.2154	-3.23%
2000-08-28	0	3.100	3.075	3.100	3.050	3.175	12,971,671	40,122,029	3.0931	2.269	2.250	2.269	2.232	2.324	17,724,355	2.2637	-0.80%
2000-08-25	0	3.125	3.100	3.125	3.000	3.175	39,775,958	122,910,864	3.0901	2.287	2.269	2.287	2.196	2.324	54,349,451	2.2615	4.17%
2000-08-24	0	3.000	2.975	3.000	2.875	3.000	13,554,470	40,205,741	2.9662	2.196	2.177	2.196	2.104	2.196	18,520,685	2.1709	3.45%
2000-08-23	0	2.900	2.875	2.900	2.875	3.050	10,434,000	30,972,175	2.9684	2.122	2.104	2.122	2.104	2.232	14,256,908	2.1724	-3.33%
2000-08-22	0	3.000	2.975	3.000	2.875	3.050	24,594,568	73,285,160	2.9797	2.196	2.177	2.196	2.104	2.232	33,605,759	2.1807	5.26%
2000-08-21	0	2.850	2.825	2.850	2.800	2.875	4,427,000	12,570,500	2.8395	2.086	2.067	2.086	2.049	2.104	6,049,006	2.0781	0.88%
2000-08-18	0	2.825	2.825	2.850	2.825	2.950	5,949,000	16,993,875	2.8566	2.067	2.067	2.086	2.067	2.159	8,128,651	2.0906	-3.42%
2000-08-17	0	2.925	2.925	2.950	2.875	2.950	4,004,500	11,659,325	2.9116	2.141	2.141	2.159	2.104	2.159	5,471,707	2.1308	-0.85%
2000-08-16	0	2.950	2.925	2.950	2.825	3.025	22,497,500	66,577,275	2.9593	2.159	2.141	2.159	2.067	2.214	30,740,348	2.1658	2.61%
2000-08-15	0	2.875	2.850	2.875	2.775	2.875	5,492,769	15,548,001	2.8306	2.104	2.086	2.104	2.031	2.104	7,505,262	2.0716	2.68%
2000-08-14	0	2.800	2.775	2.800	2.775	2.900	6,510,500	18,451,125	2.8341	2.049	2.031	2.049	2.031	2.122	8,895,879	2.0741	0.00%
2000-08-11	0	2.800	2.775	2.800	2.775	2.875	4,406,364	12,387,578	2.8113	2.049	2.031	2.049	2.031	2.104	6,020,809	2.0575	-1.75%
2000-08-10	0	2.850	2.825	2.850	2.825	2.925	9,671,139	27,952,607	2.8903	2.086	2.067	2.086	2.067	2.141	13,214,543	2.1153	0.88%
2000-08-09	0	2.825	2.825	2.850	2.725	2.875	12,314,511	34,641,591	2.8131	2.067	2.067	2.086	1.994	2.104	16,826,419	2.0588	2.73%
2000-08-08	0	2.750	2.725	2.750	2.700	2.925	11,804,510	33,660,752	2.8515	2.013	1.994	2.013	1.976	2.141	16,129,559	2.0869	-5.17%
2000-08-07	0	2.900	2.900	2.925	2.850	2.950	9,695,000	27,925,725	2.8804	2.122	2.122	2.141	2.086	2.159	13,247,146	2.1081	-0.85%
2000-08-04	0	2.925	2.900	2.925	2.850	3.000	14,914,000	43,407,950	2.9106	2.141	2.122	2.141	2.086	2.196	20,378,333	2.1301	1.74%
2000-08-03	0	2.875	2.875	2.900	2.850	3.000	18,529,696	54,002,439	2.9144	2.104	2.104	2.122	2.086	2.196	25,318,782	2.1329	-4.17%
2000-08-02	0	3.000	3.000	3.025	2.750	3.050	40,771,500	119,793,504	2.9382	2.196	2.196	2.214	2.013	2.232	55,709,749	2.1503	9.09%
2000-08-01	0	2.750	2.750	2.775	2.650	2.775	7,767,555	21,166,600	2.7250	2.013	2.013	2.031	1.939	2.031	10,613,506	1.9943	2.80%
2000-07-31	0	2.675	2.675	2.700	2.600	2.725	9,041,500	24,076,950	2.6629	1.958	1.958	1.976	1.903	1.994	12,354,211	1.9489	-3.60%
2000-07-28	0	2.775	2.750	2.775	2.675	2.825	15,289,200	41,835,320	2.7363	2.031	2.013	2.031	1.958	2.067	20,891,002	2.0026	-1.77%
2000-07-27	0	2.825	2.800	2.825	2.725	2.850	18,107,737	50,312,041	2.7785	2.067	2.049	2.067	1.994	2.086	24,742,222	2.0334	-0.88%
2000-07-26	0	2.850	2.850	2.875	2.825	3.075	23,898,459	70,688,258	2.9579	2.086	2.086	2.104	2.067	2.250	32,654,603	2.1647	-3.39%
2000-07-25	0	2.950	2.950	2.975	2.825	2.975	28,418,500	82,306,575	2.8962	2.159	2.159	2.177	2.067	2.177	38,830,740	2.1196	-0.84%
2000-07-24	0	2.975	2.975	3.000	2.750	3.025	59,124,772	173,815,955	2.9398	2.177	2.177	2.196	2.013	2.214	80,787,468	2.1515	7.21%
2000-07-21	0	2.775	2.750	2.775	2.650	2.825	30,115,539	82,420,535	2.7368	2.031	2.013	2.031	1.939	2.067	41,149,556	2.0030	4.72%
2000-07-20	0	2.650	2.625	2.650	2.450	2.675	15,638,056	40,979,270	2.6205	1.939	1.921	1.939	1.793	1.958	21,367,676	1.9178	6.00%
2000-07-19	0	2.500	2.475	2.500	2.450	2.525	3,739,000	9,287,300	2.4839	1.830	1.811	1.830	1.793	1.848	5,108,930	1.8179	2.04%
2000-07-18	0	2.450	2.450	2.475	2.450	2.550	5,702,000	14,249,400	2.4990	1.793	1.793	1.811	1.793	1.866	7,791,153	1.8289	-3.92%
2000-07-17	0	2.550	2.525	2.550	2.525	2.700	6,564,608	16,824,215	2.5629	1.866	1.848	1.866	1.848	1.976	8,969,811	1.8756	-1.92%
2000-07-14	0	2.600	2.575	2.600	2.475	2.600	10,668,500	27,398,038	2.5681	1.903	1.885	1.903	1.811	1.903	14,577,326	1.8795	1.96%
2000-07-13	0	2.550	2.550	2.575	2.450	2.825	42,247,672	111,330,835	2.6352	1.866	1.866	1.885	1.793	2.067	57,726,775	1.9286	3.03%
2000-07-12	0	2.475	2.450	2.475	2.450	2.575	29,294,863	73,818,446	2.5198	1.811	1.793	1.811	1.793	1.885	40,028,193	1.8442	1.02%
2000-07-11	0	2.450	2.450	2.475	2.300	2.475	21,413,000	51,429,263	2.4018	1.793	1.793	1.811	1.683	1.811	29,258,498	1.7578	4.26%
2000-07-10	0	2.350	2.350	2.375	2.250	2.375	12,231,500	28,495,725	2.3297	1.720	1.720	1.738	1.647	1.738	16,712,993	1.7050	6.82%
2000-07-07	0	2.200	2.175	2.200	2.200	2.275	2,561,000	5,712,100	2.2304	1.610	1.592	1.610	1.610	1.665	3,499,324	1.6323	0.00%
2000-07-06	0	2.200	2.200	2.225	2.175	2.325	6,137,000	13,885,500	2.2626	1.610	1.610	1.628	1.592	1.702	8,385,532	1.6559	0.00%
2000-07-05	0	2.200	2.200	2.225	2.150	2.225	2,075,500	4,502,713	2.1695	1.610	1.610	1.628	1.573	1.628	2,835,941	1.5877	2.33%
2000-07-04	0	2.150	2.125	2.150	2.125	2.200	2,294,888	4,954,226	2.1588	1.573	1.555	1.573	1.555	1.610	3,135,711	1.5799	-1.15%
2000-07-03	0	2.175	2.175	2.200	2.150	2.200	1,552,000	3,389,638	2.1840	1.592	1.592	1.610	1.573	1.610	2,120,637	1.5984	0.00%
2000-06-30	0	2.175	2.150	2.200	2.150	2.200	1,925,500	4,207,150	2.1850	1.592	1.573	1.610	1.573	1.610	2,630,983	1.5991	-1.14%
2000-06-29	0	2.200	2.175	2.200	2.175	2.250	2,243,020	4,957,891	2.2104	1.610	1.592	1.610	1.592	1.647	3,064,839	1.6177	1.15%
2000-06-28	0	2.175	2.175	2.200	2.150	2.275	5,015,750	11,096,297	2.2123	1.592	1.592	1.610	1.573	1.665	6,853,468	1.6191	2.35%
2000-06-27	0	2.125	2.125	2.150	2.100	2.200	1,822,117	3,907,809	2.1447	1.555	1.555	1.573	1.537	1.610	2,489,722	1.5696	-1.16%
2000-06-26	0	2.150	2.150	2.175	2.125	2.175	1,671,000	3,592,825	2.1501	1.573	1.573	1.592	1.555	1.592	2,283,237	1.5736	1.18%
2000-06-23	0	2.125	2.125	2.150	2.100	2.200	2,162,500	4,650,350	2.1505	1.555	1.555	1.573	1.537	1.610	2,954,817	1.5738	-2.30%
2000-06-22	0	2.175	2.175	2.200	2.175	2.225	1,417,500	3,119,225	2.2005	1.592	1.592	1.610	1.592	1.628	1,936,857	1.6105	-2.25%
2000-06-21	0	2.225	2.225	2.250	2.200	2.250	2,216,890	4,979,144	2.2460	1.628	1.628	1.647	1.610	1.647	3,029,135	1.6438	0.00%
2000-06-20	0	2.225	2.225	2.250	2.200	2.350	4,708,362	10,718,703	2.2765	1.628	1.628	1.647	1.610	1.720	6,433,456	1.6661	-2.20%
2000-06-19	0	2.275	2.275	2.300	2.200	2.325	6,777,587	15,398,783	2.2720	1.665	1.665	1.683	1.610	1.702	9,260,824	1.6628	3.41%
2000-06-16	0	2.200	2.200	2.225	2.150	2.225	2,780,000	6,083,450	2.1883	1.610	1.610	1.628	1.573	1.628	3,798,563	1.6015	1.15%
2000-06-15	0	2.175	2.175	2.200	2.125	2.225	2,319,500	5,087,763	2.1935	1.592	1.592	1.610	1.555	1.628	3,169,340	1.6053	-1.14%
2000-06-14	0	2.200	2.175	2.200	2.100	2.225	4,600,355	9,920,603	2.1565	1.610	1.592	1.610	1.537	1.628	6,285,877	1.5782	0.00%
2000-06-13	0	2.200	2.175	2.200	2.150	2.250	3,300,000	7,266,425	2.2019	1.610	1.592	1.610	1.573	1.647	4,509,085	1.6115	-3.30%
2000-06-12	0	2.275	2.250	2.275	2.225	2.325	3,055,000	6,977,375	2.2839	1.665	1.647	1.665	1.628	1.702	4,174,320	1.6715	0.00%
2000-06-09	0	2.275	2.275	2.300	2.225	2.350	7,538,377	17,281,954	2.2925	1.665	1.665	1.683	1.628	1.720	10,300,359	1.6778	-2.15%
2000-06-08	0	2.325	2.300	2.325	2.275	2.475	24,345,230	57,762,157	2.3726	1.702	1.683	1.702	1.665	1.811	33,265,067	1.7364	2.20%
2000-06-07	0	2.275	2.250	2.275	2.125	2.300	12,964,000	29,209,788	2.2531	1.665	1.647	1.665	1.555	1.683	17,713,873	1.6490	7.06%
2000-06-05	0	2.125	2.125	2.150	2.000	2.275	19,260,955	41,943,254	2.1776	1.555	1.555	1.573	1.464	1.665	26,317,967	1.5937	-4.49%
2000-06-02	0	2.225	2.200	2.225	1.900	2.325	40,969,230	89,491,176	2.1844	1.628	1.610	1.628	1.391	1.702	55,979,926	1.5986	24.30%
2000-06-01	0	1.790	1.780	1.800	1.760	1.800	1,670,403	2,984,223	1.7865	1.310	1.303	1.317	1.288	1.317	2,282,421	1.3075	0.00%
2000-05-31	0	1.790	1.780	1.790	1.780	1.810	1,904,500	3,415,450	1.7934	1.310	1.303	1.310	1.303	1.325	2,602,289	1.3125	1.70%
2000-05-30	0	1.760	1.750	1.770	1.740	1.800	963,000	1,696,030	1.7612	1.288	1.281	1.295	1.273	1.317	1,315,833	1.2889	-2.76%
2000-05-29	0	1.810	1.790	1.810	1.740	1.810	1,807,000	3,196,100	1.7687	1.325	1.310	1.325	1.273	1.325	2,469,066	1.2945	1.69%
2000-05-26	0	1.780	1.770	1.780	1.770	1.790	5,117,219	9,114,537	1.7812	1.303	1.295	1.303	1.295	1.310	6,992,114	1.3035	-2.20%
2000-05-25	0	1.820	1.820	1.840	1.800	1.900	1,830,000	3,333,345	1.8215	1.332	1.332	1.347	1.317	1.391	2,500,493	1.3331	-1.09%
2000-05-24	0	1.840	1.840	1.850	1.820	1.860	2,434,500	4,478,290	1.8395	1.347	1.347	1.354	1.332	1.361	3,326,475	1.3463	-2.13%
2000-05-23	0	1.880	1.880	1.890	1.860	1.900	1,375,000	2,578,275	1.8751	1.376	1.376	1.383	1.361	1.391	1,878,786	1.3723	-0.53%
2000-05-22	0	1.890	1.880	1.900	1.880	1.930	1,353,500	2,572,045	1.9003	1.383	1.376	1.391	1.376	1.412	1,849,408	1.3907	-2.07%
2000-05-19	0	1.930	1.920	1.930	1.910	1.970	2,056,000	3,995,470	1.9433	1.412	1.405	1.412	1.398	1.442	2,809,297	1.4222	-1.03%
2000-05-18	0	1.950	1.940	1.960	1.930	1.950	1,166,500	2,264,905	1.9416	1.427	1.420	1.434	1.412	1.427	1,593,893	1.4210	-2.01%
2000-05-17	0	1.990	1.980	1.990	1.970	2.050	3,629,290	7,257,732	1.9998	1.456	1.449	1.456	1.442	1.500	4,959,024	1.4635	-1.73%
2000-05-16	0	2.025	2.025	2.050	1.960	2.100	6,830,730	13,726,217	2.0095	1.482	1.482	1.500	1.434	1.537	9,333,438	1.4706	4.92%
2000-05-15	0	1.930	1.930	1.950	1.880	1.960	2,738,963	5,269,782	1.9240	1.412	1.412	1.427	1.376	1.434	3,742,490	1.4081	1.58%
2000-05-12	0	1.900	1.890	1.910	1.840	1.910	1,832,230	3,439,916	1.8774	1.391	1.383	1.398	1.347	1.398	2,503,540	1.3740	2.70%
2000-05-10	0	1.850	1.840	1.850	1.830	1.900	3,377,500	6,254,895	1.8519	1.354	1.347	1.354	1.339	1.391	4,614,981	1.3553	-2.63%
2000-05-09	0	1.900	1.900	1.920	1.880	1.920	2,755,500	5,218,355	1.8938	1.391	1.391	1.405	1.376	1.405	3,765,086	1.3860	-2.06%
2000-05-08	0	1.940	1.930	1.940	1.910	2.025	1,013,500	1,967,740	1.9415	1.420	1.412	1.420	1.398	1.482	1,384,836	1.4209	-2.51%
2000-05-05	0	1.990	1.980	1.990	1.980	2.000	1,484,500	2,949,565	1.9869	1.456	1.449	1.456	1.449	1.464	2,028,405	1.4541	0.51%
2000-05-04	0	1.980	1.980	1.990	1.970	2.000	1,898,000	3,761,080	1.9816	1.449	1.449	1.456	1.442	1.464	2,593,407	1.4502	0.00%
2000-05-03	0	1.980	1.980	1.990	1.980	2.000	1,322,000	2,628,190	1.9880	1.449	1.449	1.456	1.449	1.464	1,806,367	1.4550	-1.00%
2000-05-02	0	2.000	2.000	2.025	1.970	2.025	2,367,500	4,731,735	1.9986	1.464	1.464	1.482	1.442	1.482	3,234,927	1.4627	-1.23%
2000-04-28	0	2.025	2.000	2.025	1.990	2.025	1,571,000	3,148,995	2.0045	1.482	1.464	1.482	1.456	1.482	2,146,598	1.4670	0.00%
2000-04-27	0	2.025	2.025	2.050	2.000	2.050	830,755	1,678,732	2.0207	1.482	1.482	1.500	1.464	1.500	1,135,135	1.4789	0.00%
2000-04-26	0	2.025	2.025	2.050	2.025	2.175	2,111,816	4,391,908	2.0797	1.482	1.482	1.500	1.482	1.592	2,885,563	1.5220	-2.41%
2000-04-25	0	2.075	2.075	2.100	2.050	2.175	4,826,000	10,195,965	2.1127	1.519	1.519	1.537	1.500	1.592	6,594,196	1.5462	1.22%
2000-04-20	0	2.050	2.025	2.050	1.920	2.075	7,388,000	14,859,635	2.0113	1.500	1.482	1.500	1.405	1.519	10,094,886	1.4720	9.04%
2000-04-19	0	1.880	1.880	1.950	1.880	2.050	4,752,000	9,477,465	1.9944	1.376	1.376	1.427	1.376	1.500	6,493,083	1.4596	-4.57%
2000-04-18	0	1.980	1.980	1.990	1.920	2.025	6,786,661	13,384,570	1.9722	1.442	1.442	1.449	1.398	1.475	9,320,295	1.4361	5.32%
2000-04-17	0	1.880	1.880	1.890	1.860	1.960	6,435,000	12,248,870	1.9035	1.369	1.369	1.376	1.354	1.427	8,837,350	1.3860	-8.29%
2000-04-14	0	2.050	2.050	2.075	2.025	2.075	2,330,979	4,762,300	2.0430	1.493	1.493	1.511	1.475	1.511	3,201,193	1.4877	0.00%
2000-04-13	0	2.050	2.050	2.075	2.000	2.100	2,974,000	6,134,760	2.0628	1.493	1.493	1.511	1.456	1.529	4,084,270	1.5020	0.00%
2000-04-12	0	2.050	2.050	2.075	2.025	2.125	7,412,355	15,456,596	2.0852	1.493	1.493	1.511	1.475	1.547	10,179,576	1.5184	-1.20%
2000-04-11	0	2.075	2.075	2.100	2.050	2.125	4,702,500	9,801,400	2.0843	1.511	1.511	1.529	1.493	1.547	6,458,063	1.5177	-2.35%
2000-04-10	0	2.125	2.125	2.150	2.125	2.175	2,061,322	4,424,019	2.1462	1.547	1.547	1.566	1.547	1.584	2,830,866	1.5628	-1.16%
2000-04-07	0	2.150	2.150	2.200	2.150	2.200	2,971,000	6,449,625	2.1709	1.566	1.566	1.602	1.566	1.602	4,080,150	1.5807	1.18%
2000-04-06	0	2.125	2.125	2.150	2.125	2.200	4,049,000	8,756,400	2.1626	1.547	1.547	1.566	1.547	1.602	5,560,595	1.5747	0.00%
2000-04-05	0	2.125	2.100	2.125	2.100	2.250	6,819,732	14,779,644	2.1672	1.547	1.529	1.547	1.529	1.638	9,365,712	1.5781	-4.49%
2000-04-03	0	2.225	2.225	2.250	2.200	2.400	4,196,500	9,507,375	2.2655	1.620	1.620	1.638	1.602	1.748	5,763,160	1.6497	-6.32%
2000-03-31	0	2.375	2.400	2.425	2.250	2.475	8,002,408	18,977,482	2.3715	1.729	1.748	1.766	1.638	1.802	10,989,911	1.7268	2.15%
2000-03-30	0	2.325	2.300	2.325	2.175	2.325	4,289,500	9,742,375	2.2712	1.693	1.675	1.693	1.584	1.693	5,890,880	1.6538	8.14%
2000-03-29	0	2.150	2.150	2.175	2.150	2.250	5,196,500	11,398,750	2.1935	1.566	1.566	1.584	1.566	1.638	7,136,486	1.5972	-4.44%
2000-03-28	0	2.250	2.225	2.250	2.225	2.325	2,925,000	6,636,350	2.2688	1.638	1.620	1.638	1.620	1.693	4,016,977	1.6521	-3.23%
2000-03-27	0	2.325	2.300	2.325	2.275	2.350	4,898,630	11,300,320	2.3068	1.693	1.675	1.693	1.657	1.711	6,727,413	1.6797	2.20%
2000-03-24	0	2.275	2.250	2.275	2.225	2.300	5,545,000	12,514,375	2.2569	1.657	1.638	1.657	1.620	1.675	7,615,090	1.6434	1.11%
2000-03-23	0	2.250	2.225	2.250	2.200	2.300	3,314,000	7,429,450	2.2418	1.638	1.620	1.638	1.602	1.675	4,551,201	1.6324	-1.10%
2000-03-22	0	2.275	2.275	2.300	2.275	2.350	2,015,743	4,627,200	2.2955	1.657	1.657	1.675	1.657	1.711	2,768,271	1.6715	0.00%
2000-03-21	0	2.275	2.275	2.300	2.275	2.350	2,394,701	5,490,557	2.2928	1.657	1.657	1.675	1.657	1.711	3,288,704	1.6695	-2.15%
2000-03-20	0	2.325	2.325	2.350	2.200	2.350	2,802,271	6,470,782	2.3091	1.693	1.693	1.711	1.602	1.711	3,848,430	1.6814	0.00%
2000-03-17	0	2.325	2.325	2.350	2.275	2.375	6,575,090	15,228,864	2.3161	1.693	1.693	1.711	1.657	1.729	9,029,739	1.6865	2.20%
2000-03-16	0	2.275	2.250	2.275	2.250	2.375	3,070,090	7,080,639	2.3063	1.657	1.638	1.657	1.638	1.729	4,216,233	1.6794	-1.09%
2000-03-15	0	2.300	2.300	2.350	2.300	2.350	3,906,140	9,071,108	2.3223	1.675	1.675	1.711	1.675	1.711	5,364,402	1.6910	-2.13%
2000-03-14	0	2.350	2.350	2.375	2.300	2.400	4,039,000	9,458,600	2.3418	1.711	1.711	1.729	1.675	1.748	5,546,862	1.7052	-2.08%
2000-03-13	0	2.400	2.375	2.400	2.300	2.450	4,471,500	10,634,625	2.3783	1.748	1.729	1.748	1.675	1.784	6,140,825	1.7318	0.00%
2000-03-10	0	2.400	2.400	2.425	2.375	2.500	5,881,000	14,169,225	2.4093	1.748	1.748	1.766	1.729	1.820	8,076,527	1.7544	0.00%
2000-03-09	0	2.400	2.375	2.400	2.375	2.650	5,795,307	14,298,181	2.4672	1.748	1.729	1.748	1.729	1.930	7,958,843	1.7965	-5.88%
2000-03-08	0	2.550	2.550	2.575	2.300	2.625	10,449,500	26,220,025	2.5092	1.857	1.857	1.875	1.675	1.911	14,350,565	1.8271	7.37%
2000-03-07	0	2.375	2.375	2.400	2.275	2.425	9,056,700	21,503,108	2.3743	1.729	1.729	1.748	1.657	1.766	12,437,797	1.7289	7.95%
2000-03-06	0	2.200	2.200	2.225	2.200	2.350	5,005,500	11,243,000	2.2461	1.602	1.602	1.620	1.602	1.711	6,874,181	1.6355	-3.30%
2000-03-03	0	2.275	2.250	2.275	2.100	2.350	5,771,536	13,051,342	2.2613	1.657	1.638	1.657	1.529	1.711	7,926,197	1.6466	3.41%
2000-03-02	0	2.200	2.200	2.225	2.200	2.400	4,453,500	10,101,213	2.2682	1.602	1.602	1.620	1.602	1.748	6,116,105	1.6516	-5.38%
2000-03-01	0	2.325	2.325	2.350	2.300	2.450	5,213,850	12,234,778	2.3466	1.693	1.693	1.711	1.675	1.784	7,160,313	1.7087	-3.13%
2000-02-29	0	2.400	2.375	2.400	2.350	2.450	4,154,500	9,946,725	2.3942	1.748	1.729	1.748	1.711	1.784	5,705,481	1.7434	1.05%
2000-02-28	0	2.375	2.350	2.375	2.300	2.475	6,901,200	16,447,475	2.3833	1.729	1.711	1.729	1.675	1.802	9,477,594	1.7354	-6.86%
2000-02-25	0	2.550	2.525	2.550	2.500	2.675	4,195,411	10,652,128	2.5390	1.857	1.839	1.857	1.820	1.948	5,761,665	1.8488	-2.86%
2000-02-24	0	2.625	2.575	2.600	2.550	2.675	6,680,254	17,360,880	2.5988	1.911	1.875	1.893	1.857	1.948	9,174,163	1.8924	0.00%
2000-02-23	0	2.625	2.600	2.625	2.575	2.675	4,383,435	11,520,484	2.6282	1.911	1.893	1.911	1.875	1.948	6,019,883	1.9137	0.96%
2000-02-22	0	2.600	2.600	2.625	2.500	2.725	8,048,500	20,880,225	2.5943	1.893	1.893	1.911	1.820	1.984	11,053,210	1.8891	-2.80%
2000-02-21	0	2.675	2.650	2.675	2.600	2.750	5,460,500	14,565,250	2.6674	1.948	1.930	1.948	1.893	2.002	7,499,044	1.9423	0.94%
2000-02-18	0	2.650	2.650	2.675	2.650	2.750	10,702,325	28,788,411	2.6899	1.930	1.930	1.948	1.930	2.002	14,697,776	1.9587	-3.64%
2000-02-17	0	2.750	2.750	2.775	2.750	2.950	11,202,500	31,755,500	2.8347	2.002	2.002	2.021	2.002	2.148	15,384,679	2.0641	-4.35%
2000-02-16	0	2.875	2.850	2.875	2.600	2.900	18,603,451	53,016,618	2.8498	2.093	2.075	2.093	1.893	2.112	25,548,593	2.0751	10.58%
2000-02-15	0	2.600	2.600	2.625	2.575	2.625	5,362,105	13,905,682	2.5933	1.893	1.893	1.911	1.875	1.911	7,363,915	1.8884	-0.95%
2000-02-14	0	2.625	2.600	2.625	2.550	2.725	4,516,500	11,829,375	2.6191	1.911	1.893	1.911	1.857	1.984	6,202,625	1.9072	-3.67%
2000-02-11	0	2.725	2.725	2.750	2.650	2.750	5,730,455	15,356,133	2.6797	1.984	1.984	2.002	1.930	2.002	7,869,780	1.9513	2.83%
2000-02-10	0	2.650	2.650	2.675	2.575	2.725	10,489,500	27,869,800	2.6569	1.930	1.930	1.948	1.875	1.984	14,405,498	1.9347	-1.85%
2000-02-09	0	2.700	2.675	2.700	2.675	2.850	15,698,038	42,713,647	2.7210	1.966	1.948	1.966	1.948	2.075	21,558,516	1.9813	-3.57%
2000-02-08	0	2.800	2.800	2.825	2.800	2.975	4,366,500	12,439,513	2.8489	2.039	2.039	2.057	2.039	2.166	5,996,626	2.0744	-3.45%
2000-02-03	0	2.900	2.900	2.925	2.825	2.925	4,904,500	14,065,200	2.8678	2.112	2.112	2.130	2.057	2.130	6,735,475	2.0882	0.87%
2000-02-02	0	2.875	2.850	2.875	2.825	2.875	4,800,500	13,650,775	2.8436	2.093	2.075	2.093	2.057	2.093	6,592,649	2.0706	0.88%
2000-02-01	0	2.850	2.825	2.850	2.825	2.900	4,668,000	13,305,275	2.8503	2.075	2.057	2.075	2.057	2.112	6,410,683	2.0755	0.88%
2000-01-31	0	2.825	2.825	2.850	2.800	2.875	4,626,003	13,074,433	2.8263	2.057	2.057	2.075	2.039	2.093	6,353,008	2.0580	-1.74%
2000-01-28	0	2.875	2.850	2.875	2.850	2.950	6,387,839	18,502,757	2.8966	2.093	2.075	2.093	2.075	2.148	8,772,582	2.1092	-0.86%
2000-01-27	0	2.900	2.875	2.900	2.875	2.975	5,408,314	15,652,402	2.8941	2.112	2.093	2.112	2.093	2.166	7,427,375	2.1074	0.00%
2000-01-26	0	2.900	2.850	2.900	2.875	2.950	3,457,500	10,046,975	2.9058	2.112	2.075	2.112	2.093	2.148	4,748,273	2.1159	0.87%
2000-01-25	0	2.875	2.875	2.900	2.825	2.925	3,739,000	10,812,600	2.8918	2.093	2.093	2.112	2.057	2.130	5,134,864	2.1057	-0.86%
2000-01-24	0	2.900	2.875	2.900	2.850	2.950	4,025,649	11,616,860	2.8857	2.112	2.093	2.112	2.075	2.148	5,528,526	2.1013	1.75%
2000-01-21	0	2.850	2.850	2.875	2.775	2.950	6,385,500	18,353,750	2.8743	2.075	2.075	2.093	2.021	2.148	8,769,370	2.0929	0.00%
2000-01-20	0	2.850	2.825	2.850	2.775	2.900	4,863,255	13,879,976	2.8541	2.075	2.057	2.075	2.021	2.112	6,678,832	2.0782	-0.87%
2000-01-19	0	2.875	2.850	2.875	2.850	2.925	4,393,000	12,685,000	2.8875	2.093	2.075	2.093	2.075	2.130	6,033,019	2.1026	-0.86%
2000-01-18	0	2.900	2.875	2.900	2.875	3.000	6,459,000	18,835,450	2.9162	2.112	2.093	2.112	2.093	2.184	8,870,309	2.1234	-0.85%
2000-01-17	0	2.925	2.925	2.950	2.900	3.075	9,623,370	28,482,061	2.9597	2.130	2.130	2.148	2.112	2.239	13,216,019	2.1551	-3.31%
2000-01-14	0	3.025	3.025	3.050	2.975	3.250	14,598,500	44,599,450	3.0551	2.203	2.203	2.221	2.166	2.367	20,048,492	2.2246	-2.42%
2000-01-13	0	3.100	3.075	3.100	3.050	3.325	26,266,855	82,512,736	3.1413	2.257	2.239	2.257	2.221	2.421	36,072,941	2.2874	-5.34%
2000-01-12	0	3.275	3.250	3.275	2.950	3.350	87,214,280	283,865,420	3.2548	2.385	2.367	2.385	2.148	2.439	119,773,593	2.3700	8.26%
2000-01-11	0	3.025	3.000	3.025	2.950	3.200	32,570,775	100,767,660	3.0938	2.203	2.184	2.203	2.148	2.330	44,730,275	2.2528	0.83%
2000-01-10	0	3.000	3.000	3.025	2.950	3.125	28,521,463	86,520,518	3.0335	2.184	2.184	2.203	2.148	2.275	39,169,252	2.2089	4.35%
2000-01-07	0	2.875	2.850	2.875	2.725	2.925	22,799,976	65,107,175	2.8556	2.093	2.075	2.093	1.984	2.130	31,311,788	2.0793	8.49%
2000-01-06	0	2.650	2.625	2.650	2.450	2.900	14,447,500	39,012,213	2.7003	1.930	1.911	1.930	1.784	2.112	19,841,120	1.9662	-1.85%
2000-01-05	0	2.700	2.700	2.725	2.650	2.825	15,303,500	41,788,863	2.7307	1.966	1.966	1.984	1.930	2.057	21,016,687	1.9884	-7.69%
2000-01-04	0	2.925	2.925	2.950	2.875	3.025	10,505,774	31,016,742	2.9524	2.130	2.130	2.148	2.093	2.203	14,427,847	2.1498	0.00%
2000-01-03	0	2.925	2.925	2.950	2.925	3.050	9,261,500	27,349,100	2.9530	2.130	2.130	2.148	2.130	2.221	12,719,054	2.1502	-1.68%
1999-12-30	0	2.975	2.975	3.000	2.875	3.125	13,270,211	39,935,771	3.0094	2.166	2.166	2.184	2.093	2.275	18,224,319	2.1913	2.59%
1999-12-29	0	2.900	2.900	2.925	2.900	3.050	8,829,000	26,135,163	2.9601	2.112	2.112	2.130	2.112	2.221	12,125,091	2.1555	-3.33%
1999-12-28	0	3.000	2.975	3.000	2.925	3.050	12,416,841	36,821,247	2.9654	2.184	2.166	2.184	2.130	2.221	17,052,364	2.1593	-0.83%
1999-12-24	0	3.025	3.000	3.025	2.925	3.050	7,039,500	20,904,850	2.9696	2.203	2.184	2.203	2.130	2.221	9,667,525	2.1624	2.54%
1999-12-23	0	2.950	2.900	2.925	2.925	3.050	10,155,500	30,291,850	2.9828	2.148	2.112	2.130	2.130	2.221	13,946,807	2.1720	-1.67%
1999-12-22	0	3.000	2.975	3.000	2.925	3.025	9,461,000	28,195,150	2.9801	2.184	2.166	2.184	2.130	2.203	12,993,032	2.1700	0.00%
1999-12-21	0	3.000	2.975	3.000	2.950	3.050	6,196,000	18,589,750	3.0003	2.184	2.166	2.184	2.148	2.221	8,509,125	2.1847	-0.83%
1999-12-20	0	3.025	3.000	3.025	3.000	3.125	5,868,942	17,851,482	3.0417	2.203	2.184	2.203	2.184	2.275	8,059,968	2.2148	0.00%
1999-12-17	0	3.025	3.025	3.050	3.000	3.225	12,925,163	39,886,927	3.0860	2.203	2.203	2.221	2.184	2.348	17,750,456	2.2471	-2.42%
1999-12-16	0	3.100	3.100	3.125	3.100	3.300	29,326,427	93,647,206	3.1933	2.257	2.257	2.275	2.257	2.403	40,274,730	2.3252	-3.88%
1999-12-15	0	3.225	3.200	3.225	2.925	3.250	34,515,000	107,935,738	3.1272	2.348	2.330	2.348	2.130	2.367	47,400,329	2.2771	9.32%
1999-12-14	0	2.950	2.925	2.975	2.925	3.175	15,785,251	47,788,215	3.0274	2.148	2.130	2.166	2.130	2.312	21,678,288	2.2044	-4.84%
1999-12-13	0	3.100	3.075	3.100	2.950	3.250	27,254,545	85,297,252	3.1297	2.257	2.239	2.257	2.148	2.367	37,429,361	2.2789	5.08%
1999-12-10	0	2.950	2.950	2.975	2.950	3.075	11,028,563	33,026,973	2.9947	2.148	2.148	2.166	2.148	2.239	15,145,807	2.1806	-1.67%
1999-12-09	0	3.000	3.000	3.025	2.875	3.125	23,755,000	71,865,900	3.0253	2.184	2.184	2.203	2.093	2.275	32,623,347	2.2029	4.35%
1999-12-08	0	2.875	2.875	2.900	2.850	3.000	13,733,458	40,369,612	2.9395	2.093	2.093	2.112	2.075	2.184	18,860,508	2.1404	0.88%
1999-12-07	0	2.850	2.850	2.875	2.825	3.125	25,208,500	75,991,100	3.0145	2.075	2.075	2.093	2.057	2.275	34,619,476	2.1950	-6.56%
1999-12-06	0	3.050	3.025	3.050	2.800	3.100	36,324,500	109,518,725	3.0150	2.221	2.203	2.221	2.039	2.257	49,885,362	2.1954	8.93%
1999-12-03	0	2.800	2.775	2.800	2.775	2.925	8,216,205	23,356,729	2.8428	2.039	2.021	2.039	2.021	2.130	11,283,524	2.0700	-1.75%
1999-12-02	0	2.850	2.825	2.850	2.750	2.900	12,390,574	35,230,425	2.8433	2.075	2.057	2.075	2.002	2.112	17,016,291	2.0704	4.59%
1999-12-01	0	2.725	2.725	2.750	2.650	2.825	3,062,806	8,364,696	2.7311	1.984	1.984	2.002	1.930	2.057	4,206,230	1.9886	0.93%
1999-11-30	0	2.700	2.700	2.725	2.575	2.725	3,193,500	8,400,175	2.6304	1.966	1.966	1.984	1.875	1.984	4,385,715	1.9153	3.85%
1999-11-29	0	2.600	2.600	2.625	2.600	2.725	2,092,555	5,584,238	2.6686	1.893	1.893	1.911	1.893	1.984	2,873,759	1.9432	-2.80%
1999-11-26	0	2.675	2.675	2.700	2.650	2.725	2,214,000	5,942,975	2.6843	1.948	1.948	1.966	1.930	1.984	3,040,543	1.9546	0.00%
1999-11-25	0	2.675	2.675	2.700	2.675	2.800	4,304,221	11,712,019	2.7211	1.948	1.948	1.966	1.948	2.039	5,911,096	1.9814	-2.73%
1999-11-24	0	2.750	2.750	2.775	2.700	2.850	3,721,000	10,283,850	2.7637	2.002	2.002	2.021	1.966	2.075	5,110,144	2.0124	0.00%
1999-11-23	0	2.750	2.750	2.775	2.750	2.900	4,209,284	11,721,263	2.7846	2.002	2.002	2.021	2.002	2.112	5,780,717	2.0276	-4.35%
1999-11-22	0	2.875	2.850	2.875	2.825	2.950	4,829,500	13,944,300	2.8873	2.093	2.075	2.093	2.057	2.148	6,632,475	2.1024	-0.86%
1999-11-19	0	2.900	2.900	2.925	2.900	3.000	7,002,583	20,590,053	2.9404	2.112	2.112	2.130	2.112	2.184	9,616,826	2.1410	0.00%
1999-11-18	0	2.900	2.875	2.900	2.850	3.025	10,650,700	31,193,925	2.9288	2.112	2.093	2.112	2.075	2.203	14,626,878	2.1326	0.87%
1999-11-17	0	2.875	2.850	2.875	2.825	3.225	39,722,856	121,062,644	3.0477	2.093	2.075	2.093	2.057	2.348	54,552,411	2.2192	-8.00%
1999-11-16	0	3.125	3.100	3.125	2.750	3.125	38,788,000	114,569,438	2.9537	2.275	2.257	2.275	2.002	2.275	53,268,549	2.1508	11.61%
1999-11-15	0	2.800	2.800	2.825	2.625	2.825	10,032,500	27,122,291	2.7034	2.039	2.039	2.057	1.911	2.057	13,777,888	1.9685	5.66%
1999-11-12	0	2.650	2.650	2.675	2.625	2.750	3,418,618	9,129,291	2.6705	1.930	1.930	1.948	1.911	2.002	4,694,875	1.9445	-1.85%
1999-11-11	0	2.700	2.700	2.725	2.675	2.850	7,565,000	20,945,825	2.7688	1.966	1.966	1.984	1.948	2.075	10,389,207	2.0161	-4.42%
1999-11-10	0	2.825	2.800	2.825	2.725	2.825	6,431,130	17,927,388	2.7876	2.057	2.039	2.057	1.984	2.057	8,832,035	2.0298	3.67%
1999-11-09	0	2.725	2.725	2.750	2.700	2.750	2,401,425	6,542,134	2.7243	1.984	1.984	2.002	1.966	2.002	3,297,938	1.9837	0.93%
1999-11-08	0	2.700	2.700	2.725	2.700	2.825	6,507,581	18,076,873	2.7778	1.966	1.966	1.984	1.966	2.057	8,937,027	2.0227	-1.82%
1999-11-05	0	2.750	2.725	2.750	2.700	2.850	11,699,000	32,209,263	2.7532	2.002	1.984	2.002	1.966	2.075	16,066,535	2.0047	3.77%
1999-11-04	0	2.650	2.625	2.650	2.600	2.725	6,128,500	16,306,400	2.6607	1.930	1.911	1.930	1.893	1.984	8,416,425	1.9374	2.91%
1999-11-03	0	2.575	2.550	2.575	2.425	2.625	2,118,500	5,436,700	2.5663	1.875	1.857	1.875	1.766	1.911	2,909,390	1.8687	3.00%
1999-11-02	0	2.500	2.500	2.550	2.500	2.575	2,015,000	5,121,500	2.5417	1.820	1.820	1.857	1.820	1.875	2,767,251	1.8508	-2.91%
1999-11-01	0	2.575	2.575	2.600	2.550	2.650	1,623,990	4,237,950	2.6096	1.875	1.875	1.893	1.857	1.930	2,230,267	1.9002	-0.96%
1999-10-29	0	2.600	2.600	2.625	2.600	2.700	2,517,000	6,603,925	2.6237	1.893	1.893	1.911	1.893	1.966	3,456,660	1.9105	0.00%
1999-10-28	0	2.600	2.575	2.600	2.575	2.650	1,876,000	4,892,075	2.6077	1.893	1.875	1.893	1.875	1.930	2,576,359	1.8988	0.97%
1999-10-27	0	2.575	2.575	2.600	2.550	2.675	1,259,730	3,280,914	2.6045	1.875	1.875	1.893	1.857	1.948	1,730,019	1.8965	-0.96%
1999-10-26	0	2.600	2.600	2.625	2.600	2.750	2,460,749	6,556,210	2.6643	1.893	1.893	1.911	1.893	2.002	3,379,409	1.9400	-5.45%
1999-10-25	0	2.750	2.725	2.750	2.700	2.800	5,951,500	16,249,188	2.7303	2.002	1.984	2.002	1.966	2.039	8,173,347	1.9881	0.00%
1999-10-22	0	2.750	2.725	2.750	2.575	2.775	10,051,500	27,261,215	2.7122	2.002	1.984	2.002	1.875	2.021	13,803,981	1.9749	4.76%
1999-10-21	0	2.625	2.600	2.625	2.525	2.700	7,919,743	20,770,439	2.6226	1.911	1.893	1.911	1.839	1.966	10,876,385	1.9097	3.96%
1999-10-20	0	2.525	2.500	2.525	2.475	2.575	3,246,000	8,226,600	2.5344	1.839	1.820	1.839	1.802	1.875	4,457,815	1.8454	4.12%
1999-10-19	0	2.425	2.425	2.450	2.350	2.475	4,581,627	11,088,917	2.4203	1.766	1.766	1.784	1.711	1.802	6,292,065	1.7624	-1.02%
1999-10-15	0	2.450	2.450	2.475	2.400	2.675	14,201,500	36,224,800	2.5508	1.784	1.784	1.802	1.748	1.948	19,503,282	1.8574	2.08%
1999-10-14	0	2.400	2.375	2.400	2.350	2.450	3,346,000	8,019,550	2.3968	1.748	1.729	1.748	1.711	1.784	4,595,147	1.7452	0.00%
1999-10-13	0	2.400	2.375	2.400	2.350	2.475	4,652,000	11,254,225	2.4192	1.748	1.729	1.748	1.711	1.802	6,388,710	1.7616	-4.00%
1999-10-12	0	2.500	2.500	2.525	2.500	2.600	3,641,000	9,217,375	2.5316	1.820	1.820	1.839	1.820	1.893	5,000,278	1.8434	-4.76%
1999-10-11	0	2.625	2.600	2.625	2.600	2.725	2,893,000	7,628,800	2.6370	1.911	1.893	1.911	1.893	1.984	3,973,031	1.9201	-1.87%
1999-10-08	0	2.675	2.675	2.700	2.675	2.750	1,598,500	4,319,875	2.7025	1.948	1.948	1.966	1.948	2.002	2,195,261	1.9678	-2.73%
1999-10-07	0	2.750	2.725	2.750	2.725	2.800	1,782,000	4,900,225	2.7498	2.002	1.984	2.002	1.984	2.039	2,447,266	2.0023	0.00%
1999-10-06	0	2.750	2.750	2.775	2.700	2.800	1,356,500	3,751,713	2.7657	2.002	2.002	2.021	1.966	2.039	1,862,916	2.0139	1.85%
1999-10-05	0	2.700	2.675	2.700	2.650	2.725	2,080,300	5,590,800	2.6875	1.966	1.948	1.966	1.930	1.984	2,856,929	1.9569	0.93%
1999-10-04	0	2.675	2.675	2.700	2.650	2.775	2,316,000	6,291,125	2.7164	1.948	1.948	1.966	1.930	2.021	3,180,622	1.9780	-2.73%
1999-09-30	0	2.750	2.700	2.750	2.700	2.775	2,254,500	6,135,075	2.7213	2.002	1.966	2.002	1.966	2.021	3,096,162	1.9815	1.85%
1999-09-29	0	2.700	2.700	2.750	2.650	2.775	3,502,500	9,516,063	2.7169	1.966	1.966	2.002	1.930	2.021	4,810,073	1.9784	-2.70%
1999-09-28	0	2.775	2.750	2.775	2.750	2.800	2,877,500	7,972,725	2.7707	2.021	2.002	2.021	2.002	2.039	3,951,744	2.0175	1.83%
1999-09-27	0	2.725	2.700	2.725	2.700	2.800	3,182,500	8,755,475	2.7511	1.984	1.966	1.984	1.966	2.039	4,370,608	2.0033	-1.80%
1999-09-24	0	2.775	2.775	2.800	2.775	2.850	6,307,500	17,616,363	2.7929	2.021	2.021	2.039	2.021	2.075	8,662,251	2.0337	-2.63%
1999-09-23	0	2.850	2.850	2.875	2.850	2.900	2,105,000	6,052,950	2.8755	2.075	2.075	2.093	2.075	2.112	2,890,850	2.0938	0.88%
1999-09-22	0	2.825	2.825	2.850	2.750	2.850	4,143,500	11,666,250	2.8156	2.057	2.057	2.075	2.002	2.075	5,690,374	2.0502	-0.88%
1999-09-21	0	2.850	2.850	2.875	2.850	2.925	4,353,500	12,534,050	2.8791	2.075	2.075	2.093	2.075	2.130	5,978,773	2.0964	-0.87%
1999-09-20	0	2.875	2.875	2.900	2.875	2.950	5,530,912	16,050,979	2.9020	2.093	2.093	2.112	2.093	2.148	7,595,742	2.1132	-1.71%
1999-09-17	0	2.925	2.925	2.950	2.900	2.975	5,802,000	17,060,425	2.9404	2.130	2.130	2.148	2.112	2.166	7,968,034	2.1411	-1.68%
1999-09-15	0	2.975	2.950	2.975	2.950	3.000	4,710,500	13,967,038	2.9651	2.166	2.148	2.166	2.148	2.184	6,469,050	2.1591	-1.65%
1999-09-14	0	3.025	3.000	3.025	3.000	3.050	7,688,024	23,152,156	3.0115	2.203	2.184	2.203	2.184	2.221	10,558,159	2.1928	0.00%
1999-09-13	0	3.025	3.025	3.050	3.025	3.175	6,141,960	19,004,080	3.0941	2.203	2.203	2.221	2.203	2.312	8,434,910	2.2530	-1.63%
1999-09-10	0	3.075	3.075	3.100	3.050	3.175	8,005,005	24,783,446	3.0960	2.239	2.239	2.257	2.221	2.312	10,993,477	2.2544	0.82%
1999-09-09	0	3.050	3.000	3.050	3.025	3.175	14,519,617	44,649,214	3.0751	2.221	2.184	2.221	2.203	2.312	19,940,160	2.2392	3.39%
1999-09-08	0	2.950	2.950	2.975	2.925	3.000	5,836,644	17,223,085	2.9509	2.148	2.148	2.166	2.130	2.184	8,015,612	2.1487	-0.84%
1999-09-07	0	2.975	2.950	2.975	2.950	3.075	4,981,080	14,964,655	3.0043	2.166	2.148	2.166	2.148	2.239	6,840,644	2.1876	-1.65%
1999-09-06	0	3.025	3.025	3.050	3.025	3.150	4,592,500	14,112,375	3.0729	2.203	2.203	2.221	2.203	2.294	6,306,997	2.2376	0.00%
1999-09-03	0	3.025	3.000	3.025	2.900	3.025	3,690,000	10,957,375	2.9695	2.203	2.184	2.203	2.112	2.203	5,067,571	2.1623	0.83%
1999-09-02	0	3.000	3.000	3.025	2.975	3.075	5,299,500	15,982,063	3.0158	2.184	2.184	2.203	2.166	2.239	7,277,938	2.1960	-1.64%
1999-09-01	0	3.050	3.050	3.075	3.025	3.125	5,805,500	17,856,050	3.0757	2.221	2.221	2.239	2.203	2.275	7,972,841	2.2396	-0.81%
1999-08-31	0	3.075	3.075	3.125	3.050	3.150	3,686,500	11,422,875	3.0986	2.239	2.239	2.275	2.221	2.294	5,062,764	2.2563	0.00%
1999-08-30	0	3.075	3.050	3.075	3.050	3.175	6,202,500	19,371,275	3.1231	2.239	2.221	2.239	2.221	2.312	8,518,051	2.2741	-0.81%
1999-08-27	0	3.100	3.100	3.125	3.025	3.225	7,054,630	21,802,933	3.0906	2.257	2.257	2.275	2.203	2.348	9,688,303	2.2504	-2.36%
1999-08-26	0	3.175	3.150	3.175	3.100	3.250	9,040,000	28,634,863	3.1676	2.312	2.294	2.312	2.257	2.367	12,414,862	2.3065	3.25%
1999-08-25	0	3.075	3.075	3.100	3.000	3.200	5,427,000	16,782,750	3.0925	2.239	2.239	2.257	2.184	2.330	7,453,037	2.2518	-1.60%
1999-08-24	0	3.125	3.100	3.125	3.025	3.225	3,530,000	10,879,250	3.0819	2.275	2.257	2.275	2.203	2.348	4,847,839	2.2441	2.46%
1999-08-23	0	3.050	3.025	3.050	3.025	3.250	4,301,000	13,347,350	3.1033	2.221	2.203	2.221	2.203	2.367	5,906,673	2.2597	-5.43%
1999-08-20	0	3.225	3.200	3.225	3.125	3.300	18,220,500	58,599,463	3.2161	2.348	2.330	2.348	2.275	2.403	25,022,677	2.3419	0.78%
1999-08-19	0	3.200	3.175	3.200	2.800	3.225	21,820,500	67,507,125	3.0937	2.330	2.312	2.330	2.039	2.348	29,966,649	2.2527	10.34%
1999-08-18	0	2.900	2.875	2.900	2.850	2.975	6,752,000	19,767,050	2.9276	2.112	2.093	2.112	2.075	2.166	9,272,694	2.1317	1.75%
1999-08-17	0	2.850	2.850	2.875	2.850	2.900	3,920,000	11,242,375	2.8680	2.075	2.075	2.093	2.075	2.112	5,383,436	2.0883	-1.72%
1999-08-16	0	2.900	2.875	2.900	2.850	3.150	5,122,500	15,204,925	2.9683	2.112	2.093	2.112	2.075	2.294	7,034,860	2.1614	0.00%
1999-08-13	0	2.900	2.900	2.925	2.850	2.975	5,710,500	16,532,063	2.8950	2.112	2.112	2.130	2.075	2.166	7,842,375	2.1080	-2.52%
1999-08-12	0	2.975	2.975	3.000	2.875	3.000	9,729,000	28,489,800	2.9283	2.166	2.166	2.184	2.093	2.184	13,361,084	2.1323	6.25%
1999-08-11	0	2.800	2.775	2.800	2.725	2.875	13,092,639	36,645,675	2.7990	2.039	2.021	2.039	1.984	2.093	17,980,455	2.0381	0.00%
1999-08-10	0	2.800	2.775	2.800	2.775	3.100	15,131,938	44,158,246	2.9182	2.039	2.021	2.039	2.021	2.257	20,781,076	2.1249	-7.44%
1999-08-09	0	3.025	3.000	3.025	3.000	3.200	12,445,000	38,175,950	3.0676	2.203	2.184	2.203	2.184	2.330	17,091,036	2.2337	-7.63%
1999-08-06	0	3.275	3.250	3.275	3.175	3.350	9,757,450	31,979,923	3.2775	2.385	2.367	2.385	2.312	2.439	13,400,155	2.3865	-2.24%
1999-08-05	0	3.350	3.350	3.375	3.350	3.500	7,413,006	25,201,895	3.3997	2.439	2.439	2.458	2.439	2.549	10,180,470	2.4755	-3.60%
1999-08-04	0	3.475	3.475	3.500	3.450	3.600	8,239,914	29,118,013	3.5338	2.530	2.530	2.549	2.512	2.621	11,316,084	2.5732	-2.11%
1999-08-03	0	3.550	3.525	3.550	3.475	3.750	15,056,000	54,431,125	3.6152	2.585	2.567	2.585	2.530	2.731	20,676,789	2.6325	-4.70%
1999-08-02	0	3.725	3.725	3.750	3.500	3.750	22,596,950	82,272,885	3.6409	2.712	2.712	2.731	2.549	2.731	31,032,967	2.6511	5.67%
1999-07-30	0	3.525	3.550	3.575	3.225	3.550	11,577,550	39,590,580	3.4196	2.567	2.585	2.603	2.348	2.585	15,899,744	2.4900	4.44%
1999-07-29	0	3.375	3.375	3.400	3.275	3.425	9,016,662	30,269,152	3.3570	2.458	2.458	2.476	2.385	2.494	12,382,812	2.4444	0.75%
1999-07-28	0	3.350	3.350	3.375	3.300	3.450	22,955,500	77,633,300	3.3819	2.439	2.439	2.458	2.403	2.512	31,525,373	2.4626	3.08%
1999-07-27	0	3.250	3.225	3.250	2.925	3.325	16,546,580	51,567,774	3.1165	2.367	2.348	2.367	2.130	2.421	22,723,840	2.2693	6.56%
1999-07-26	0	3.050	3.025	3.050	3.050	3.350	9,761,000	30,997,450	3.1756	2.221	2.203	2.221	2.221	2.439	13,405,030	2.3124	-8.96%
1999-07-23	0	3.350	3.350	3.375	3.275	3.450	7,943,000	26,556,200	3.3433	2.439	2.439	2.458	2.385	2.512	10,908,324	2.4345	-2.90%
1999-07-22	0	3.450	3.425	3.450	3.425	3.575	7,871,500	27,555,650	3.5007	2.512	2.494	2.512	2.494	2.603	10,810,132	2.5491	-1.43%
1999-07-21	0	3.500	3.475	3.500	3.350	3.525	10,157,380	35,245,754	3.4700	2.549	2.530	2.549	2.439	2.567	13,949,389	2.5267	-1.41%
1999-07-20	0	3.550	3.525	3.550	3.500	3.650	10,773,500	38,311,888	3.5561	2.585	2.567	2.585	2.549	2.658	14,795,522	2.5894	1.43%
1999-07-19	0	3.500	3.475	3.500	3.475	3.650	17,894,437	63,463,414	3.5465	2.549	2.530	2.549	2.530	2.658	24,574,886	2.5824	-4.76%
1999-07-16	0	3.675	3.675	3.700	3.575	3.800	19,971,000	72,992,075	3.6549	2.676	2.676	2.694	2.603	2.767	27,426,683	2.6614	-2.00%
1999-07-15	0	3.750	3.725	3.750	3.475	3.775	27,135,000	99,091,450	3.6518	2.731	2.712	2.731	2.530	2.749	37,265,187	2.6591	5.63%
1999-07-14	0	3.550	3.525	3.550	3.475	3.725	29,659,001	106,500,866	3.5908	2.585	2.567	2.585	2.530	2.712	40,731,462	2.6147	-5.96%
1999-07-13	0	3.775	3.775	3.800	3.725	3.900	22,079,000	84,004,925	3.8047	2.749	2.749	2.767	2.712	2.840	30,321,653	2.7705	-2.58%
1999-07-12	0	3.875	3.875	3.900	3.875	4.075	25,325,005	100,788,244	3.9798	2.822	2.822	2.840	2.822	2.967	34,779,475	2.8979	-1.27%
1999-07-09	0	3.925	3.925	3.950	3.775	3.925	25,273,000	98,068,650	3.8804	2.858	2.858	2.876	2.749	2.858	34,708,055	2.8255	1.95%
1999-07-08	0	3.850	3.850	3.875	3.725	4.050	44,241,961	171,079,738	3.8669	2.803	2.803	2.822	2.712	2.949	60,758,613	2.8157	-1.91%
1999-07-07	0	3.925	3.925	3.950	3.875	4.075	61,287,136	244,946,534	3.9967	2.858	2.858	2.876	2.822	2.967	84,167,186	2.9102	0.00%
1999-07-06	0	3.925	3.925	3.950	3.675	3.975	84,295,939	325,466,067	3.8610	2.858	2.858	2.876	2.676	2.894	115,765,761	2.8114	1.95%
1999-07-05	0	3.850	3.825	3.850	3.500	3.875	88,192,409	324,333,493	3.6776	2.803	2.785	2.803	2.549	2.822	121,116,883	2.6779	13.24%
1999-07-02	0	3.400	3.400	3.425	3.250	3.575	83,251,012	285,423,727	3.4285	2.476	2.476	2.494	2.367	2.603	114,330,737	2.4965	7.09%
1999-06-30	0	3.175	3.150	3.175	3.150	3.500	89,747,182	297,464,942	3.3145	2.312	2.294	2.312	2.294	2.549	123,252,092	2.4135	-7.30%
1999-06-29	0	3.425	3.400	3.425	2.925	3.425	140,122,490	440,677,508	3.1449	2.494	2.476	2.494	2.130	2.494	192,433,787	2.2900	21.24%
1999-06-28	0	2.825	2.825	2.850	2.675	2.850	14,879,500	41,287,225	2.7748	2.057	2.057	2.075	1.948	2.075	20,434,397	2.0205	6.60%
1999-06-25	0	2.650	2.625	2.675	2.625	2.775	13,596,000	36,576,750	2.6903	1.930	1.911	1.948	1.911	2.021	18,671,733	1.9589	-4.50%
1999-06-24	0	2.775	2.775	2.800	2.750	2.875	24,520,582	69,075,167	2.8170	2.021	2.021	2.039	2.002	2.093	33,674,740	2.0512	-1.77%
1999-06-23	0	2.825	2.825	2.850	2.675	2.875	58,523,766	163,476,502	2.7933	2.057	2.057	2.075	1.948	2.093	80,372,179	2.0340	3.67%
1999-06-22	0	2.725	2.725	2.750	2.550	2.750	48,553,702	129,073,495	2.6584	1.984	1.984	2.002	1.857	2.002	66,680,036	1.9357	7.92%
1999-06-21	0	2.525	2.525	2.550	2.450	2.600	19,063,471	48,171,443	2.5269	1.839	1.839	1.857	1.784	1.893	26,180,351	1.8400	4.12%
1999-06-17	0	2.425	2.400	2.450	2.400	2.450	5,483,000	13,283,300	2.4226	1.766	1.748	1.784	1.748	1.784	7,529,944	1.7641	2.11%
1999-06-16	0	2.375	2.375	2.400	2.375	2.450	2,956,000	7,093,975	2.3999	1.729	1.729	1.748	1.729	1.784	4,059,550	1.7475	-2.06%
1999-06-15	0	2.425	2.400	2.425	2.375	2.500	5,824,024	14,064,808	2.4150	1.766	1.748	1.766	1.729	1.820	7,998,281	1.7585	-3.00%
1999-06-14	0	2.500	2.475	2.500	2.450	2.525	12,394,536	30,990,422	2.5003	1.820	1.802	1.820	1.784	1.839	17,021,732	1.8206	0.00%
1999-06-11	0	2.500	2.475	2.500	2.325	2.525	24,183,556	59,533,026	2.4617	1.820	1.802	1.820	1.693	1.839	33,211,894	1.7925	6.38%
1999-06-10	0	2.350	2.325	2.350	2.300	2.400	8,229,500	19,383,875	2.3554	1.711	1.693	1.711	1.675	1.748	11,301,782	1.7151	3.30%
1999-06-09	0	2.275	2.250	2.275	2.250	2.325	1,085,500	2,470,650	2.2760	1.657	1.638	1.657	1.638	1.693	1,490,745	1.6573	0.00%
1999-06-08	0	2.275	2.275	2.300	2.275	2.325	2,692,000	6,172,250	2.2928	1.657	1.657	1.675	1.657	1.693	3,696,992	1.6695	-1.09%
1999-06-07	0	2.300	2.275	2.300	2.275	2.300	811,000	1,855,275	2.2876	1.675	1.657	1.675	1.657	1.675	1,113,767	1.6658	1.10%
1999-06-04	0	2.275	2.250	2.275	2.250	2.325	1,939,662	4,409,748	2.2735	1.657	1.638	1.657	1.638	1.693	2,663,787	1.6554	-1.09%
1999-06-03	0	2.300	2.275	2.300	2.250	2.300	2,064,000	4,696,125	2.2753	1.675	1.657	1.675	1.638	1.675	2,834,544	1.6567	0.00%
1999-06-02	0	2.300	2.275	2.300	2.275	2.350	2,896,580	6,679,472	2.3060	1.675	1.657	1.675	1.657	1.711	3,977,947	1.6791	0.00%
1999-06-01	0	2.300	2.275	2.300	2.225	2.300	1,611,713	3,669,744	2.2769	1.675	1.657	1.675	1.620	1.675	2,213,407	1.6580	1.10%
1999-05-31	0	2.275	2.250	2.300	2.200	2.300	7,008,345	15,964,917	2.2780	1.657	1.638	1.675	1.602	1.675	9,624,739	1.6587	2.25%
1999-05-28	0	2.225	2.200	2.225	2.175	2.250	6,844,500	15,094,563	2.2054	1.620	1.602	1.620	1.584	1.638	9,399,726	1.6059	-2.20%
1999-05-27	0	2.275	2.275	2.300	2.275	2.400	9,172,800	21,135,558	2.3042	1.657	1.657	1.675	1.657	1.748	12,597,240	1.6778	-2.15%
1999-05-26	0	2.325	2.325	2.350	2.275	2.400	8,809,500	20,752,050	2.3556	1.693	1.693	1.711	1.657	1.748	12,098,311	1.7153	-5.10%
1999-05-25	0	2.450	2.425	2.450	2.400	2.550	17,090,317	42,667,704	2.4966	1.784	1.766	1.784	1.748	1.857	23,470,568	1.8179	-2.00%
1999-05-24	0	2.500	2.500	2.525	2.325	2.525	8,037,500	19,353,025	2.4078	1.820	1.820	1.839	1.693	1.839	11,038,104	1.7533	7.53%
1999-05-21	0	2.325	2.300	2.325	2.275	2.375	3,195,213	7,398,194	2.3154	1.693	1.675	1.693	1.657	1.729	4,388,067	1.6860	-1.06%
1999-05-20	0	2.350	2.350	2.375	2.350	2.400	4,752,500	11,243,275	2.3658	1.711	1.711	1.729	1.711	1.748	6,526,729	1.7227	-2.08%
1999-05-19	0	2.400	2.400	2.425	2.375	2.425	2,784,000	6,696,775	2.4055	1.748	1.748	1.766	1.729	1.766	3,823,338	1.7516	-1.03%
1999-05-18	0	2.425	2.425	2.450	2.300	2.450	3,963,500	9,467,300	2.3886	1.766	1.766	1.784	1.675	1.784	5,443,176	1.7393	3.19%
1999-05-17	0	2.350	2.350	2.375	2.300	2.400	2,099,500	4,952,075	2.3587	1.711	1.711	1.729	1.675	1.748	2,883,297	1.7175	-3.09%
1999-05-14	0	2.425	2.400	2.425	2.400	2.475	1,799,945	4,366,214	2.4257	1.766	1.748	1.766	1.748	1.802	2,471,910	1.7663	-1.02%
1999-05-13	0	2.450	2.425	2.450	2.400	2.500	3,796,000	9,260,850	2.4396	1.784	1.766	1.784	1.748	1.820	5,213,144	1.7764	2.08%
1999-05-12	0	2.400	2.375	2.400	2.350	2.450	5,348,000	12,829,200	2.3989	1.748	1.729	1.748	1.711	1.784	7,344,545	1.7468	1.05%
1999-05-11	0	2.375	2.375	2.400	2.350	2.450	9,315,500	22,244,700	2.3879	1.729	1.729	1.748	1.711	1.784	12,793,214	1.7388	-2.06%
1999-05-10	0	2.425	2.400	2.425	2.325	2.500	11,134,500	26,713,450	2.3992	1.766	1.748	1.766	1.693	1.820	15,291,293	1.7470	-3.00%
1999-05-07	0	2.500	2.475	2.500	2.450	2.650	10,127,665	25,748,796	2.5424	1.820	1.802	1.820	1.784	1.930	13,908,580	1.8513	-2.91%
1999-05-06	0	2.575	2.575	2.600	2.550	2.650	9,005,808	23,444,084	2.6032	1.875	1.875	1.893	1.857	1.930	12,367,906	1.8956	-1.90%
1999-05-05	0	2.625	2.600	2.625	2.575	2.675	8,877,870	23,204,578	2.6138	1.911	1.893	1.911	1.875	1.948	12,192,205	1.9032	-0.94%
1999-05-04	0	2.650	2.650	2.675	2.600	2.750	14,257,300	37,824,575	2.6530	1.930	1.930	1.948	1.893	2.002	19,579,913	1.9318	0.95%
1999-05-03	0	2.625	2.625	2.650	2.550	2.750	18,199,500	47,997,875	2.6373	1.911	1.911	1.930	1.857	2.002	24,993,837	1.9204	-1.87%
1999-04-30	0	2.675	2.675	2.700	2.375	2.700	39,186,430	101,529,725	2.5909	1.948	1.948	1.966	1.729	1.966	53,815,723	1.8866	12.63%
1999-04-29	0	2.375	2.375	2.400	2.225	2.425	9,470,162	22,155,623	2.3395	1.729	1.729	1.748	1.620	1.766	13,005,615	1.7035	1.06%
1999-04-28	0	2.350	2.350	2.375	2.300	2.575	8,603,697	20,782,132	2.4155	1.711	1.711	1.729	1.675	1.875	11,815,676	1.7589	-5.05%
1999-04-27	0	2.475	2.475	2.500	2.400	2.550	12,858,612	31,805,235	2.4735	1.802	1.802	1.820	1.748	1.857	17,659,060	1.8011	1.02%
1999-04-26	0	2.450	2.425	2.450	2.425	2.650	14,122,650	35,502,988	2.5139	1.784	1.766	1.784	1.766	1.930	19,394,995	1.8305	-2.97%
1999-04-23	0	2.525	2.500	2.525	2.500	2.875	56,599,522	154,526,357	2.7302	1.839	1.820	1.839	1.820	2.093	77,729,566	1.9880	-1.94%
1999-04-22	0	2.575	2.550	2.575	2.275	2.575	33,552,439	80,778,863	2.4075	1.875	1.857	1.875	1.657	1.875	46,078,420	1.7531	13.19%
1999-04-21	0	2.275	2.250	2.275	2.200	2.350	21,279,350	48,422,668	2.2756	1.657	1.638	1.657	1.602	1.711	29,223,474	1.6570	4.60%
1999-04-20	0	2.175	2.150	2.175	2.125	2.300	9,477,163	20,946,709	2.2102	1.584	1.566	1.584	1.547	1.675	13,015,229	1.6094	-1.14%
1999-04-19	0	2.200	2.200	2.225	2.175	2.350	23,521,243	53,032,398	2.2547	1.602	1.602	1.620	1.584	1.711	32,302,322	1.6418	2.80%
1999-04-16	0	2.150	2.125	2.150	2.125	2.200	9,523,737	20,545,961	2.1573	1.558	1.540	1.558	1.540	1.595	13,140,308	1.5636	1.18%
1999-04-15	0	2.125	2.100	2.125	2.050	2.125	4,817,812	10,073,034	2.0908	1.540	1.522	1.540	1.486	1.540	6,647,342	1.5153	1.19%
1999-04-14	0	2.100	2.075	2.100	2.075	2.275	16,752,000	36,617,775	2.1859	1.522	1.504	1.522	1.504	1.649	23,113,453	1.5843	-4.55%
1999-04-13	0	2.200	2.200	2.225	2.075	2.250	37,039,357	80,447,402	2.1719	1.595	1.595	1.613	1.504	1.631	51,104,790	1.5742	8.64%
1999-04-12	0	2.025	2.025	2.050	1.990	2.050	7,017,000	14,220,850	2.0266	1.468	1.468	1.486	1.442	1.486	9,681,656	1.4688	0.00%
1999-04-09	0	2.025	2.025	2.050	1.950	2.050	12,513,981	25,201,868	2.0139	1.468	1.468	1.486	1.413	1.486	17,266,076	1.4596	1.25%
1999-04-08	0	2.000	1.990	2.000	1.990	2.050	7,507,690	15,044,529	2.0039	1.450	1.442	1.450	1.442	1.486	10,358,682	1.4524	0.00%
1999-04-07	0	2.000	1.990	2.000	1.940	2.025	6,561,678	13,023,647	1.9848	1.450	1.442	1.450	1.406	1.468	9,053,429	1.4385	3.09%
1999-04-01	0	1.940	1.940	1.950	1.900	1.950	2,096,500	4,051,360	1.9324	1.406	1.406	1.413	1.377	1.413	2,892,631	1.4006	1.04%
1999-03-31	0	1.920	1.920	1.930	1.920	1.970	3,683,494	7,142,104	1.9389	1.392	1.392	1.399	1.392	1.428	5,082,275	1.4053	0.00%
1999-03-30	0	1.920	1.900	1.920	1.900	1.950	4,595,000	8,872,630	1.9309	1.392	1.377	1.392	1.377	1.413	6,339,919	1.3995	1.05%
1999-03-29	0	1.900	1.890	1.900	1.870	1.960	5,953,106	11,352,201	1.9069	1.377	1.370	1.377	1.355	1.421	8,213,756	1.3821	-3.06%
1999-03-26	0	1.960	1.960	1.970	1.960	2.025	6,063,912	12,101,259	1.9956	1.421	1.421	1.428	1.421	1.468	8,366,639	1.4464	-3.21%
1999-03-25	0	2.025	2.000	2.025	1.990	2.075	10,885,990	22,072,176	2.0276	1.468	1.450	1.468	1.442	1.504	15,019,867	1.4695	1.25%
1999-03-24	0	2.000	2.000	2.025	1.950	2.025	15,937,000	31,706,145	1.9895	1.450	1.450	1.468	1.413	1.468	21,988,963	1.4419	-2.44%
1999-03-23	0	2.050	2.050	2.075	1.940	2.050	25,310,000	50,801,465	2.0072	1.486	1.486	1.504	1.406	1.486	34,921,293	1.4547	6.77%
1999-03-22	0	1.920	1.910	1.930	1.900	1.950	4,973,861	9,567,514	1.9236	1.392	1.384	1.399	1.377	1.413	6,862,649	1.3941	-0.52%
1999-03-19	0	1.930	1.930	1.940	1.900	1.950	8,480,200	16,349,101	1.9279	1.399	1.399	1.406	1.377	1.413	11,700,496	1.3973	1.58%
1999-03-18	0	1.900	1.900	1.910	1.870	2.050	29,180,453	57,294,105	1.9634	1.377	1.377	1.384	1.355	1.486	40,261,523	1.4230	-4.52%
1999-03-17	0	1.990	1.990	2.000	1.880	2.025	31,165,500	60,516,455	1.9418	1.442	1.442	1.450	1.363	1.468	43,000,377	1.4073	5.85%
1999-03-16	0	1.880	1.870	1.880	1.820	1.890	13,141,062	24,498,633	1.8643	1.363	1.355	1.363	1.319	1.370	18,131,287	1.3512	3.30%
1999-03-15	0	1.820	1.820	1.830	1.790	1.830	3,757,647	6,823,802	1.8160	1.319	1.319	1.326	1.297	1.326	5,184,587	1.3162	1.68%
1999-03-12	0	1.790	1.800	1.810	1.790	1.870	5,592,500	10,209,350	1.8255	1.297	1.305	1.312	1.297	1.355	7,716,212	1.3231	-1.65%
1999-03-11	0	1.820	1.810	1.820	1.780	1.880	14,293,000	26,113,675	1.8270	1.319	1.312	1.319	1.290	1.363	19,720,665	1.3242	2.82%
1999-03-10	0	1.770	1.760	1.770	1.750	1.780	3,124,965	5,520,123	1.7665	1.283	1.276	1.283	1.268	1.290	4,311,648	1.2803	0.57%
1999-03-09	0	1.760	1.750	1.760	1.730	1.760	1,889,000	3,294,445	1.7440	1.276	1.268	1.276	1.254	1.276	2,606,334	1.2640	1.73%
1999-03-08	0	1.730	1.730	1.740	1.730	1.780	2,177,651	3,812,090	1.7506	1.254	1.254	1.261	1.254	1.290	3,004,598	1.2688	-1.70%
1999-03-05	0	1.760	1.760	1.770	1.750	1.800	1,607,500	2,849,375	1.7726	1.276	1.276	1.283	1.268	1.305	2,217,937	1.2847	-2.22%
1999-03-04	0	1.800	1.790	1.800	1.740	1.800	1,618,608	2,855,534	1.7642	1.305	1.297	1.305	1.261	1.305	2,233,263	1.2786	2.27%
1999-03-03	0	1.760	1.760	1.770	1.730	1.770	2,451,500	4,299,805	1.7539	1.276	1.276	1.283	1.254	1.283	3,382,440	1.2712	0.57%
1999-03-02	0	1.750	1.740	1.750	1.730	1.810	4,441,000	7,831,345	1.7634	1.268	1.261	1.268	1.254	1.312	6,127,438	1.2781	-3.31%
1999-03-01	0	1.810	1.810	1.820	1.780	1.870	4,431,190	8,080,578	1.8236	1.312	1.312	1.319	1.290	1.355	6,113,903	1.3217	-2.69%
1999-02-26	0	1.860	1.850	1.860	1.750	1.870	4,671,549	8,548,296	1.8299	1.348	1.341	1.348	1.268	1.355	6,445,537	1.3262	3.91%
1999-02-25	0	1.790	1.780	1.790	1.740	1.790	2,021,500	3,567,685	1.7649	1.297	1.290	1.297	1.261	1.297	2,789,150	1.2791	0.00%
1999-02-24	0	1.790	1.780	1.790	1.730	1.800	2,684,077	4,748,558	1.7692	1.297	1.290	1.297	1.254	1.305	3,703,336	1.2822	2.29%
1999-02-23	0	1.750	1.740	1.750	1.740	1.800	3,368,627	5,899,416	1.7513	1.268	1.261	1.268	1.261	1.305	4,647,839	1.2693	-1.69%
1999-02-22	0	1.780	1.770	1.780	1.780	1.830	1,264,000	2,263,800	1.7910	1.290	1.283	1.290	1.290	1.326	1,743,995	1.2981	-3.78%
1999-02-19	0	1.850	1.850	1.870	1.840	1.900	587,000	1,095,390	1.8661	1.341	1.341	1.355	1.334	1.377	809,909	1.3525	-2.63%
1999-02-15	0	1.900	1.890	1.900	1.870	1.910	1,366,000	2,584,200	1.8918	1.377	1.370	1.377	1.355	1.384	1,884,729	1.3711	1.60%
1999-02-12	0	1.870	1.860	1.870	1.830	1.880	1,449,000	2,681,305	1.8505	1.355	1.348	1.355	1.326	1.363	1,999,247	1.3412	2.75%
1999-02-11	0	1.820	1.820	1.830	1.800	1.840	1,507,000	2,750,260	1.8250	1.319	1.319	1.326	1.305	1.334	2,079,273	1.3227	1.68%
1999-02-10	0	1.790	1.780	1.800	1.780	1.820	1,443,000	2,595,390	1.7986	1.297	1.290	1.305	1.290	1.319	1,990,969	1.3036	-0.56%
1999-02-09	0	1.800	1.800	1.810	1.760	1.810	2,070,000	3,709,160	1.7919	1.305	1.305	1.312	1.276	1.312	2,856,068	1.2987	1.69%
1999-02-08	0	1.770	1.770	1.780	1.760	1.810	1,975,500	3,535,535	1.7897	1.283	1.283	1.290	1.276	1.312	2,725,682	1.2971	0.57%
1999-02-05	0	1.760	1.760	1.770	1.750	1.800	3,017,500	5,352,420	1.7738	1.276	1.276	1.283	1.268	1.305	4,163,374	1.2856	-2.22%
1999-02-04	0	1.800	1.800	1.810	1.800	1.860	2,829,062	5,115,059	1.8080	1.305	1.305	1.312	1.305	1.348	3,903,378	1.3104	-3.23%
1999-02-03	0	1.860	1.850	1.860	1.860	1.910	1,506,500	2,830,030	1.8785	1.348	1.341	1.348	1.348	1.384	2,078,583	1.3615	-1.06%
1999-02-02	0	1.880	1.880	1.900	1.860	1.920	1,354,600	2,571,488	1.8983	1.363	1.363	1.377	1.348	1.392	1,869,000	1.3759	-1.05%
1999-02-01	0	1.900	1.890	1.910	1.880	1.910	2,277,500	4,317,305	1.8956	1.377	1.370	1.384	1.363	1.384	3,142,364	1.3739	-1.55%
1999-01-29	0	1.930	1.900	1.930	1.880	1.930	2,836,000	5,400,180	1.9042	1.399	1.377	1.399	1.363	1.399	3,912,951	1.3801	0.52%
1999-01-28	0	1.920	1.910	1.920	1.910	2.000	2,844,000	5,552,030	1.9522	1.392	1.384	1.392	1.384	1.450	3,923,989	1.4149	-4.00%
1999-01-27	0	2.000	2.000	2.025	1.940	2.050	5,339,500	10,663,895	1.9972	1.450	1.450	1.468	1.406	1.486	7,367,137	1.4475	3.63%
1999-01-26	0	1.930	1.910	1.930	1.870	1.940	4,587,000	8,799,620	1.9184	1.399	1.384	1.399	1.355	1.406	6,328,881	1.3904	3.21%
1999-01-25	0	1.870	1.870	1.880	1.790	1.900	5,637,500	10,315,990	1.8299	1.355	1.355	1.363	1.297	1.377	7,778,301	1.3263	-1.58%
1999-01-22	0	1.900	1.890	1.900	1.880	1.970	6,410,000	12,311,505	1.9207	1.377	1.370	1.377	1.363	1.428	8,844,152	1.3921	-4.52%
1999-01-21	0	1.990	1.980	1.990	1.970	2.025	3,509,000	6,991,585	1.9925	1.442	1.435	1.442	1.428	1.468	4,841,518	1.4441	-0.50%
1999-01-20	0	2.000	2.000	2.025	1.990	2.075	5,015,000	10,146,135	2.0232	1.450	1.450	1.468	1.442	1.504	6,919,411	1.4663	-2.44%
1999-01-19	0	2.050	2.025	2.050	2.025	2.100	3,054,000	6,293,530	2.0607	1.486	1.468	1.486	1.468	1.522	4,213,735	1.4936	-1.20%
1999-01-18	0	2.075	2.050	2.075	2.050	2.200	5,008,500	10,574,840	2.1114	1.504	1.486	1.504	1.486	1.595	6,910,442	1.5303	-3.49%
1999-01-15	0	2.150	2.125	2.150	1.980	2.150	8,468,970	17,607,012	2.0790	1.558	1.540	1.558	1.435	1.558	11,685,001	1.5068	4.88%
1999-01-14	0	2.050	2.050	2.075	1.930	2.125	10,417,000	21,019,025	2.0178	1.486	1.486	1.504	1.399	1.540	14,372,782	1.4624	-2.38%
1999-01-13	0	2.100	2.075	2.100	2.075	2.250	9,378,500	19,954,815	2.1277	1.522	1.504	1.522	1.504	1.631	12,939,919	1.5421	-9.68%
1999-01-12	0	2.325	2.300	2.325	2.275	2.350	3,543,000	8,166,100	2.3049	1.685	1.667	1.685	1.649	1.703	4,888,429	1.6705	-2.11%
1999-01-11	0	2.375	2.375	2.400	2.350	2.425	3,175,500	7,583,950	2.3883	1.721	1.721	1.739	1.703	1.758	4,381,374	1.7310	-3.06%
1999-01-08	0	2.450	2.450	2.475	2.450	2.550	4,324,904	10,835,595	2.5054	1.776	1.776	1.794	1.776	1.848	5,967,256	1.8158	-1.01%
1999-01-07	0	2.475	2.475	2.500	2.475	2.625	6,413,500	16,281,075	2.5386	1.794	1.794	1.812	1.794	1.903	8,848,981	1.8399	-1.00%
1999-01-06	0	2.500	2.475	2.500	2.375	2.500	4,699,000	11,492,250	2.4457	1.812	1.794	1.812	1.721	1.812	6,483,412	1.7726	4.17%
1999-01-05	0	2.400	2.400	2.425	2.350	2.450	2,836,000	6,774,200	2.3886	1.739	1.739	1.758	1.703	1.776	3,912,951	1.7312	0.00%
1999-01-04	0	2.400	2.375	2.400	2.375	2.475	4,365,000	10,530,825	2.4126	1.739	1.721	1.739	1.721	1.794	6,022,578	1.7486	-4.95%
1998-12-31	0	2.525	2.500	2.550	2.500	2.550	2,369,000	6,011,750	2.5377	1.830	1.812	1.848	1.812	1.848	3,268,611	1.8392	-0.98%
1998-12-30	0	2.550	2.550	2.575	2.525	2.600	2,675,500	6,853,763	2.5617	1.848	1.848	1.866	1.830	1.884	3,691,502	1.8566	0.00%
1998-12-29	0	2.550	2.550	2.575	2.550	2.600	1,222,000	3,148,850	2.5768	1.848	1.848	1.866	1.848	1.884	1,686,046	1.8676	-1.92%
1998-12-28	0	2.600	2.600	2.625	2.600	2.675	2,566,500	6,739,550	2.6260	1.884	1.884	1.903	1.884	1.939	3,541,110	1.9032	-1.89%
1998-12-24	0	2.650	2.625	2.650	2.575	2.650	1,531,000	3,984,475	2.6025	1.921	1.903	1.921	1.866	1.921	2,112,386	1.8862	3.92%
1998-12-23	0	2.550	2.525	2.550	2.525	2.600	3,221,500	8,218,350	2.5511	1.848	1.830	1.848	1.830	1.884	4,444,842	1.8490	-2.86%
1998-12-22	0	2.625	2.600	2.650	2.600	2.650	1,291,500	3,387,400	2.6228	1.903	1.884	1.921	1.884	1.921	1,781,938	1.9010	0.00%
1998-12-21	0	2.625	2.625	2.650	2.625	2.725	4,097,000	10,908,825	2.6626	1.903	1.903	1.921	1.903	1.975	5,652,807	1.9298	0.00%
1998-12-18	0	2.625	2.625	2.650	2.625	2.675	1,791,662	4,750,688	2.6516	1.903	1.903	1.921	1.903	1.939	2,472,033	1.9218	0.00%
1998-12-17	0	2.625	2.625	2.650	2.600	2.675	3,444,500	9,063,038	2.6312	1.903	1.903	1.921	1.884	1.939	4,752,524	1.9070	-0.94%
1998-12-16	0	2.650	2.650	2.675	2.650	2.725	1,669,500	4,458,725	2.6707	1.921	1.921	1.939	1.921	1.975	2,303,481	1.9356	-0.93%
1998-12-15	0	2.675	2.650	2.675	2.650	2.725	1,424,000	3,819,975	2.6826	1.939	1.921	1.939	1.921	1.975	1,964,754	1.9443	-0.93%
1998-12-14	0	2.700	2.675	2.700	2.625	2.700	4,431,000	11,788,175	2.6604	1.957	1.939	1.957	1.903	1.957	6,113,641	1.9282	-0.92%
1998-12-11	0	2.725	2.700	2.725	2.700	2.750	3,695,500	10,053,325	2.7204	1.975	1.957	1.975	1.957	1.993	5,098,840	1.9717	-0.91%
1998-12-10	0	2.750	2.750	2.775	2.750	2.825	3,076,000	8,569,350	2.7859	1.993	1.993	2.011	1.993	2.047	4,244,089	2.0191	-1.79%
1998-12-09	0	2.800	2.800	2.825	2.725	2.825	3,270,500	9,125,775	2.7903	2.029	2.029	2.047	1.975	2.047	4,512,449	2.0224	0.90%
1998-12-08	0	2.775	2.750	2.775	2.750	2.850	5,965,000	16,708,625	2.8011	2.011	1.993	2.011	1.993	2.066	8,230,166	2.0302	-2.63%
1998-12-07	0	2.850	2.825	2.850	2.800	3.000	15,141,248	43,711,702	2.8869	2.066	2.047	2.066	2.029	2.174	20,891,029	2.0924	4.59%
1998-12-04	0	2.725	2.725	2.750	2.725	2.850	5,532,778	15,322,977	2.7695	1.975	1.975	1.993	1.975	2.066	7,633,811	2.0073	-1.80%
1998-12-03	0	2.775	2.775	2.800	2.650	2.800	7,921,500	21,628,300	2.7303	2.011	2.011	2.029	1.921	2.029	10,929,633	1.9789	2.78%
1998-12-02	0	2.700	2.700	2.725	2.675	2.750	6,615,538	18,002,474	2.7212	1.957	1.957	1.975	1.939	1.993	9,127,742	1.9723	0.93%
1998-12-01	0	2.675	2.650	2.675	2.625	2.750	14,812,500	39,671,275	2.6782	1.939	1.921	1.939	1.903	1.993	20,437,442	1.9411	-4.46%
1998-11-30	0	2.800	2.800	2.825	2.775	2.950	11,030,500	31,326,063	2.8399	2.029	2.029	2.047	2.011	2.138	15,219,254	2.0583	-2.61%
1998-11-27	0	2.875	2.850	2.875	2.825	2.875	7,536,000	21,397,338	2.8393	2.084	2.066	2.084	2.047	2.084	10,397,742	2.0579	0.00%
1998-11-26	0	2.875	2.825	2.850	2.800	2.925	17,613,500	50,495,750	2.8669	2.084	2.047	2.066	2.029	2.120	24,302,101	2.0778	-0.86%
1998-11-25	0	2.900	2.900	2.925	2.900	3.075	23,287,500	69,646,250	2.9907	2.102	2.102	2.120	2.102	2.229	32,130,763	2.1676	-3.33%
1998-11-24	0	3.000	2.975	3.000	2.950	3.100	57,049,000	172,958,413	3.0318	2.174	2.156	2.174	2.138	2.247	78,712,952	2.1973	2.56%
1998-11-23	0	2.925	2.925	2.950	2.850	2.950	14,453,000	41,873,125	2.8972	2.120	2.120	2.138	2.066	2.138	19,941,424	2.0998	1.74%
1998-11-20	0	2.875	2.850	2.875	2.850	3.025	23,865,500	70,305,800	2.9459	2.084	2.066	2.084	2.066	2.192	32,928,254	2.1351	-1.71%
1998-11-19	0	2.925	2.925	2.950	2.900	3.050	41,843,185	125,115,360	2.9901	2.120	2.120	2.138	2.102	2.211	57,732,837	2.1671	-2.50%
1998-11-18	0	3.000	3.000	3.025	2.850	3.050	74,461,225	220,540,282	2.9618	2.174	2.174	2.192	2.066	2.211	102,737,346	2.1466	6.19%
1998-11-17	0	2.825	2.825	2.850	2.800	2.875	12,190,442	34,625,093	2.8403	2.047	2.047	2.066	2.029	2.084	16,819,676	2.0586	-0.88%
1998-11-16	0	2.850	2.800	2.825	2.775	2.875	15,600,244	44,027,741	2.8222	2.066	2.029	2.047	2.011	2.084	21,524,326	2.0455	1.79%
1998-11-13	0	2.800	2.775	2.800	2.750	2.850	12,329,250	34,464,831	2.7954	2.029	2.011	2.029	1.993	2.066	17,011,195	2.0260	0.00%
1998-11-12	0	2.800	2.800	2.825	2.775	2.950	48,061,500	137,429,425	2.8594	2.029	2.029	2.047	2.011	2.138	66,312,513	2.0725	0.90%
1998-11-11	0	2.775	2.750	2.775	2.750	2.800	21,957,698	60,983,687	2.7773	2.011	1.993	2.011	1.993	2.029	30,295,978	2.0129	0.91%
1998-11-10	0	2.750	2.725	2.750	2.675	2.750	12,132,295	32,962,802	2.7169	1.993	1.975	1.993	1.939	1.993	16,739,448	1.9692	1.85%
1998-11-09	0	2.700	2.675	2.700	2.675	2.825	22,858,500	63,025,863	2.7572	1.957	1.939	1.957	1.939	2.047	31,538,853	1.9984	-1.82%
1998-11-06	0	2.750	2.725	2.750	2.675	2.825	271,449,364	753,511,807	2.7759	1.993	1.975	1.993	1.939	2.047	374,530,331	2.0119	-14.06%
1998-11-05	1	3.200	3.175	3.200	3.150	3.300	4,031,000	13,016,500	3.2291	2.319	2.301	2.319	2.283	2.392	5,561,744	2.3404	0.00%
1998-11-04	0	3.200	3.175	3.200	3.175	3.575	52,811,293	178,341,237	3.3770	2.319	2.301	2.319	2.301	2.591	72,866,006	2.4475	-6.57%
1998-11-03	0	3.425	3.400	3.425	2.975	3.450	65,882,109	208,281,718	3.1614	2.482	2.464	2.482	2.156	2.500	90,900,372	2.2913	19.13%
1998-11-02	0	2.875	2.850	2.875	2.675	2.875	19,562,652	54,940,147	2.8084	2.084	2.066	2.084	1.939	2.084	26,991,430	2.0355	6.48%
1998-10-30	0	2.700	2.675	2.700	2.625	2.750	11,890,500	32,163,562	2.7050	1.957	1.939	1.957	1.903	1.993	16,405,833	1.9605	0.93%
1998-10-29	0	2.675	2.625	2.650	2.575	2.700	6,433,000	17,003,925	2.6432	1.939	1.903	1.921	1.866	1.957	8,875,886	1.9157	-1.83%
1998-10-27	0	2.725	2.700	2.725	2.675	2.775	8,418,500	22,899,350	2.7201	1.975	1.957	1.975	1.939	2.011	11,615,366	1.9715	0.93%
1998-10-26	0	2.700	2.700	2.725	2.700	2.800	8,588,396	23,527,780	2.7395	1.957	1.957	1.975	1.957	2.029	11,849,778	1.9855	0.00%
1998-10-23	0	2.700	2.675	2.700	2.500	2.750	10,552,500	27,531,650	2.6090	1.957	1.939	1.957	1.812	1.993	14,559,737	1.8909	4.85%
1998-10-22	0	2.575	2.575	2.600	2.550	2.750	12,256,000	32,383,675	2.6423	1.866	1.866	1.884	1.848	1.993	16,910,129	1.9150	-5.50%
1998-10-21	0	2.725	2.700	2.725	2.700	2.875	21,055,000	58,618,775	2.7841	1.975	1.957	1.975	1.957	2.084	29,050,487	2.0178	0.00%
1998-10-20	0	2.725	2.700	2.725	2.700	2.975	35,246,305	101,401,669	2.8769	1.975	1.957	1.975	1.957	2.156	48,630,839	2.0851	-3.54%
1998-10-19	0	2.825	2.825	2.850	2.525	2.850	45,754,804	126,182,489	2.7578	2.047	2.047	2.066	1.830	2.066	63,129,866	1.9988	10.78%
1998-10-16	0	2.550	2.525	2.550	2.475	2.625	33,348,462	85,263,809	2.5568	1.848	1.830	1.848	1.794	1.903	46,012,304	1.8531	5.15%
1998-10-15	0	2.425	2.425	2.450	2.400	2.550	12,257,000	30,432,875	2.4829	1.758	1.758	1.776	1.739	1.848	16,911,509	1.7995	-2.02%
1998-10-14	0	2.475	2.450	2.475	2.425	2.600	29,381,500	74,082,413	2.5214	1.794	1.776	1.794	1.758	1.884	40,538,916	1.8274	1.02%
1998-10-13	0	2.450	2.425	2.450	2.375	2.575	18,567,000	45,584,688	2.4551	1.776	1.758	1.776	1.721	1.866	25,617,686	1.7794	-1.01%
1998-10-12	0	2.475	2.475	2.500	2.325	2.575	37,878,205	93,019,257	2.4557	1.794	1.794	1.812	1.685	1.866	52,262,184	1.7799	5.32%
1998-10-09	0	2.350	2.350	2.375	2.225	2.400	21,430,037	49,746,883	2.3214	1.703	1.703	1.721	1.613	1.739	29,567,941	1.6825	6.82%
1998-10-08	0	2.200	2.200	2.225	2.175	2.300	5,917,147	13,226,634	2.2353	1.595	1.595	1.613	1.576	1.667	8,164,142	1.6201	0.00%
1998-10-07	0	2.200	2.175	2.200	2.150	2.250	3,214,131	7,108,208	2.2115	1.595	1.576	1.595	1.558	1.631	4,434,674	1.6029	0.00%
1998-10-05	0	2.200	2.200	2.225	2.175	2.250	3,512,500	7,754,225	2.2076	1.595	1.595	1.613	1.576	1.631	4,846,347	1.6000	-4.35%
1998-09-30	0	2.300	2.300	2.325	2.150	2.325	8,234,500	18,564,575	2.2545	1.667	1.667	1.685	1.558	1.685	11,361,493	1.6340	5.75%
1998-09-29	0	2.175	2.150	2.175	2.150	2.225	6,563,422	14,385,915	2.1918	1.576	1.558	1.576	1.558	1.613	9,055,835	1.5886	-1.14%
1998-09-28	0	2.200	2.200	2.225	2.200	2.375	11,093,066	25,575,351	2.3055	1.595	1.595	1.613	1.595	1.721	15,305,579	1.6710	-4.35%
1998-09-25	0	2.300	2.275	2.300	2.250	2.325	15,063,000	34,591,650	2.2965	1.667	1.649	1.667	1.631	1.685	20,783,067	1.6644	-2.13%
1998-09-24	0	2.350	2.325	2.350	2.225	2.425	24,270,500	56,512,550	2.3284	1.703	1.685	1.703	1.613	1.758	33,487,050	1.6876	8.05%
1998-09-23	0	2.175	2.175	2.200	2.175	2.275	5,104,120	11,278,271	2.2096	1.576	1.576	1.595	1.576	1.649	7,042,373	1.6015	-1.14%
1998-09-22	0	2.200	2.175	2.200	2.150	2.300	7,703,000	17,253,700	2.2399	1.595	1.576	1.595	1.558	1.667	10,628,160	1.6234	3.53%
1998-09-21	0	2.125	2.125	2.150	2.100	2.300	8,281,000	18,362,575	2.2174	1.540	1.540	1.558	1.522	1.667	11,425,651	1.6071	-10.53%
1998-09-18	0	2.375	2.350	2.375	2.275	2.400	11,091,120	25,798,680	2.3261	1.721	1.703	1.721	1.649	1.739	15,302,894	1.6859	1.06%
1998-09-17	0	2.350	2.325	2.350	2.325	2.525	14,157,500	34,290,650	2.4221	1.703	1.685	1.703	1.685	1.830	19,533,710	1.7555	-4.08%
1998-09-16	0	2.450	2.450	2.475	2.425	2.550	15,524,000	38,431,063	2.4756	1.776	1.776	1.794	1.758	1.848	21,419,129	1.7942	0.00%
1998-09-15	0	2.450	2.450	2.475	2.450	2.650	35,077,580	89,791,139	2.5598	1.776	1.776	1.794	1.776	1.921	48,398,042	1.8553	-2.97%
1998-09-14	0	2.525	2.525	2.550	2.325	2.550	24,964,162	61,113,585	2.4481	1.830	1.830	1.848	1.685	1.848	34,444,125	1.7743	8.60%
1998-09-11	0	2.325	2.325	2.350	2.275	2.450	18,081,500	42,585,163	2.3552	1.685	1.685	1.703	1.649	1.776	24,947,821	1.7070	-6.06%
1998-09-10	0	2.475	2.450	2.500	2.300	2.575	21,736,461	54,096,232	2.4887	1.794	1.776	1.812	1.667	1.866	29,990,728	1.8038	5.32%
1998-09-09	0	2.350	2.350	2.375	2.325	2.550	18,950,958	46,122,553	2.4338	1.703	1.703	1.721	1.685	1.848	26,147,450	1.7639	-4.08%
1998-09-08	0	2.450	2.450	2.475	2.375	2.675	54,670,200	140,197,458	2.5644	1.776	1.776	1.794	1.721	1.939	75,430,820	1.8586	1.03%
1998-09-07	0	2.425	2.400	2.425	2.100	2.425	42,840,120	98,276,770	2.2940	1.758	1.739	1.758	1.522	1.758	59,108,351	1.6627	18.29%
1998-09-04	0	2.050	2.025	2.050	1.800	2.050	28,667,000	56,570,445	1.9734	1.486	1.468	1.486	1.305	1.486	39,553,090	1.4302	13.26%
1998-09-03	0	1.810	1.810	1.820	1.810	1.890	3,589,797	6,654,729	1.8538	1.312	1.312	1.319	1.312	1.370	4,952,997	1.3436	0.00%
1998-09-02	0	1.810	1.800	1.810	1.800	1.870	3,592,500	6,559,495	1.8259	1.312	1.305	1.312	1.305	1.355	4,956,726	1.3234	0.00%
1998-09-01	0	1.810	1.800	1.810	1.800	1.880	3,432,194	6,311,381	1.8389	1.312	1.305	1.312	1.305	1.363	4,735,545	1.3328	-1.63%
1998-08-31	0	1.840	1.840	1.850	1.760	1.900	5,479,000	10,145,540	1.8517	1.334	1.334	1.341	1.276	1.377	7,559,611	1.3421	2.79%
1998-08-28	0	1.790	1.780	1.800	1.750	1.920	12,994,063	23,396,273	1.8005	1.297	1.290	1.305	1.268	1.392	17,928,466	1.3050	-6.77%
1998-08-27	0	1.920	1.910	1.920	1.920	2.000	3,214,018	6,264,053	1.9490	1.392	1.384	1.392	1.392	1.450	4,434,518	1.4126	-3.52%
1998-08-26	0	1.990	1.990	2.000	1.990	2.100	2,817,000	5,715,465	2.0289	1.442	1.442	1.450	1.442	1.522	3,886,736	1.4705	-1.73%
1998-08-25	0	2.025	2.025	2.050	2.000	2.150	5,075,500	10,491,420	2.0671	1.468	1.468	1.486	1.450	1.558	7,002,885	1.4982	1.25%
1998-08-24	0	2.000	1.990	2.000	1.930	2.100	5,933,321	11,865,323	1.9998	1.450	1.442	1.450	1.399	1.522	8,186,457	1.4494	-4.76%
1998-08-21	0	2.100	2.075	2.100	2.100	2.250	9,067,182	19,743,856	2.1775	1.522	1.504	1.522	1.522	1.631	12,510,380	1.5782	-2.33%
1998-08-20	0	2.150	2.150	2.175	1.890	2.275	27,394,000	58,513,463	2.1360	1.558	1.558	1.576	1.370	1.649	37,796,677	1.5481	13.76%
1998-08-19	0	1.890	1.890	1.900	1.820	1.920	6,242,000	11,788,660	1.8886	1.370	1.370	1.377	1.319	1.392	8,612,355	1.3688	3.28%
1998-08-18	0	1.830	1.820	1.830	1.800	1.940	4,015,000	7,473,700	1.8614	1.326	1.319	1.326	1.305	1.406	5,539,668	1.3491	-5.67%
1998-08-14	0	1.940	1.930	1.940	1.850	1.990	5,861,000	11,275,330	1.9238	1.406	1.399	1.406	1.341	1.442	8,086,673	1.3943	4.30%
1998-08-13	0	1.860	1.860	1.870	1.850	1.950	3,095,000	5,806,310	1.8760	1.348	1.348	1.355	1.341	1.413	4,270,304	1.3597	-3.63%
1998-08-12	0	1.930	1.920	1.930	1.870	1.950	2,632,000	5,048,805	1.9182	1.399	1.392	1.399	1.355	1.413	3,631,483	1.3903	-0.52%
1998-08-11	0	1.940	1.930	1.940	1.920	2.050	3,895,500	7,631,515	1.9591	1.406	1.399	1.406	1.392	1.486	5,374,788	1.4199	-3.00%
1998-08-10	0	2.000	2.000	2.050	2.000	2.100	1,489,500	3,045,855	2.0449	1.450	1.450	1.486	1.450	1.522	2,055,127	1.4821	-2.44%
1998-08-07	0	2.050	2.050	2.075	2.025	2.125	3,250,359	6,725,961	2.0693	1.486	1.486	1.504	1.468	1.540	4,484,660	1.4998	-3.53%
1998-08-06	0	2.125	2.125	2.150	2.125	2.300	3,070,500	6,768,913	2.2045	1.540	1.540	1.558	1.540	1.667	4,236,501	1.5978	-5.56%
1998-08-05	0	2.250	2.225	2.250	2.200	2.300	3,184,596	7,195,542	2.2595	1.631	1.613	1.631	1.595	1.667	4,393,924	1.6376	-2.17%
1998-08-04	0	2.300	2.300	2.325	2.175	2.375	3,871,000	8,803,500	2.2742	1.667	1.667	1.685	1.576	1.721	5,340,985	1.6483	-2.13%
1998-08-03	0	2.350	2.325	2.350	2.325	2.450	3,816,599	9,018,395	2.3629	1.703	1.685	1.703	1.685	1.776	5,265,925	1.7126	-7.84%
1998-07-31	0	2.550	2.525	2.550	2.450	2.575	6,196,349	15,655,638	2.5266	1.848	1.830	1.848	1.776	1.866	8,549,369	1.8312	-4.67%
1998-07-30	0	2.675	2.675	2.725	2.525	2.750	3,473,500	9,162,225	2.6378	1.939	1.939	1.975	1.830	1.993	4,792,537	1.9118	3.88%
1998-07-29	0	2.575	2.550	2.575	2.500	2.650	2,221,000	5,704,488	2.5684	1.866	1.848	1.866	1.812	1.921	3,064,409	1.8615	-0.96%
1998-07-28	0	2.600	2.575	2.600	2.550	2.675	2,508,500	6,528,513	2.6026	1.884	1.866	1.884	1.848	1.939	3,461,085	1.8863	-0.95%
1998-07-27	0	2.625	2.600	2.625	2.625	2.750	2,040,000	5,427,200	2.6604	1.903	1.884	1.903	1.903	1.993	2,814,676	1.9282	-6.25%
1998-07-24	0	2.800	2.800	2.825	2.500	2.825	3,807,500	10,263,513	2.6956	2.029	2.029	2.047	1.812	2.047	5,253,371	1.9537	7.69%
1998-07-23	0	2.600	2.600	2.625	2.525	2.700	3,016,500	7,730,775	2.5628	1.884	1.884	1.903	1.830	1.957	4,161,994	1.8575	-3.70%
1998-07-22	0	2.700	2.650	2.700	2.700	2.800	2,831,990	7,806,785	2.7566	1.957	1.921	1.957	1.957	2.029	3,907,418	1.9979	-4.42%
1998-07-21	0	2.825	2.800	2.825	2.800	2.900	1,569,500	4,487,425	2.8591	2.047	2.029	2.047	2.029	2.102	2,165,506	2.0722	0.00%
1998-07-20	0	2.825	2.825	2.850	2.825	2.900	1,141,129	3,259,548	2.8564	2.047	2.047	2.066	2.047	2.102	1,574,465	2.0703	-0.88%
1998-07-17	0	2.850	2.850	2.875	2.850	2.925	2,956,100	8,502,473	2.8762	2.066	2.066	2.084	2.066	2.120	4,078,658	2.0846	-2.56%
1998-07-16	0	2.925	2.925	2.950	2.900	2.975	1,618,000	4,771,363	2.9489	2.120	2.120	2.138	2.102	2.156	2,232,424	2.1373	0.00%
1998-07-15	0	2.925	2.925	2.950	2.900	3.025	5,854,826	17,327,725	2.9596	2.120	2.120	2.138	2.102	2.192	8,078,155	2.1450	0.00%
1998-07-14	0	2.925	2.925	2.950	2.900	3.000	1,444,510	4,220,065	2.9215	2.120	2.120	2.138	2.102	2.174	1,993,052	2.1174	-1.68%
1998-07-13	0	2.975	2.950	2.975	2.850	2.975	2,450,000	7,148,975	2.9179	2.156	2.138	2.156	2.066	2.156	3,380,370	2.1148	-0.83%
1998-07-10	0	3.000	2.975	3.000	2.900	3.000	2,130,602	6,316,026	2.9644	2.174	2.156	2.174	2.102	2.174	2,939,683	2.1485	0.00%
1998-07-09	0	3.000	3.000	3.025	3.000	3.225	3,614,284	11,244,499	3.1111	2.174	2.174	2.192	2.174	2.337	4,986,783	2.2549	-1.64%
1998-07-08	0	3.050	3.025	3.050	2.900	3.075	1,784,500	5,369,625	3.0090	2.211	2.192	2.211	2.102	2.229	2,462,151	2.1809	2.52%
1998-07-07	0	2.975	2.975	3.000	2.925	3.025	2,113,750	6,326,188	2.9929	2.156	2.156	2.174	2.120	2.192	2,916,432	2.1692	-0.83%
1998-07-06	0	3.000	2.975	3.000	2.925	3.000	2,684,807	7,934,316	2.9553	2.174	2.156	2.174	2.120	2.174	3,704,343	2.1419	-2.44%
1998-07-03	0	3.075	3.050	3.075	3.025	3.175	3,669,000	11,264,138	3.0701	2.229	2.211	2.229	2.192	2.301	5,062,277	2.2251	-5.38%
1998-07-02	0	3.250	3.225	3.250	3.225	3.425	5,395,801	17,848,911	3.3079	2.356	2.337	2.356	2.337	2.482	7,444,818	2.3975	2.36%
1998-06-30	0	3.175	3.175	3.225	3.175	3.375	2,953,829	9,678,478	3.2766	2.301	2.301	2.337	2.301	2.446	4,075,525	2.3748	-3.79%
1998-06-29	0	3.300	3.275	3.300	3.300	3.500	2,517,245	8,439,715	3.3528	2.392	2.374	2.392	2.392	2.537	3,473,151	2.4300	-3.65%
1998-06-26	0	3.425	3.425	3.450	3.375	3.550	3,387,541	11,682,072	3.4485	2.482	2.482	2.500	2.446	2.573	4,673,936	2.4994	-3.52%
1998-06-25	0	3.550	3.525	3.550	3.475	3.600	5,156,000	18,339,363	3.5569	2.573	2.555	2.573	2.519	2.609	7,113,954	2.5779	1.43%
1998-06-24	0	3.500	3.475	3.500	3.350	3.525	4,287,500	14,821,075	3.4568	2.537	2.519	2.537	2.428	2.555	5,915,648	2.5054	2.94%
1998-06-23	0	3.400	3.375	3.425	3.325	3.500	7,334,000	24,902,113	3.3954	2.464	2.446	2.482	2.410	2.537	10,119,034	2.4609	4.62%
1998-06-22	0	3.250	3.250	3.275	3.250	3.750	10,892,250	38,725,056	3.5553	2.356	2.356	2.374	2.356	2.718	15,028,505	2.5768	-11.56%
1998-06-19	0	3.675	3.625	3.650	3.250	3.725	11,840,631	41,721,519	3.5236	2.664	2.627	2.645	2.356	2.700	16,337,026	2.5538	8.09%
1998-06-18	0	3.400	3.375	3.400	3.175	3.525	11,818,793	40,493,676	3.4262	2.464	2.446	2.464	2.301	2.555	16,306,896	2.4832	10.57%
1998-06-17	0	3.075	3.075	3.100	2.850	3.100	7,486,000	22,189,163	2.9641	2.229	2.229	2.247	2.066	2.247	10,328,755	2.1483	10.81%
1998-06-16	0	2.775	2.750	2.775	2.700	2.875	6,343,200	17,778,063	2.8027	2.011	1.993	2.011	1.957	2.084	8,751,985	2.0313	-1.77%
1998-06-15	0	2.825	2.825	2.850	2.825	2.950	4,511,878	13,006,307	2.8827	2.047	2.047	2.066	2.047	2.138	6,225,232	2.0893	-5.83%
1998-06-12	0	3.000	3.000	3.025	2.850	3.125	7,248,922	22,202,773	3.0629	2.174	2.174	2.192	2.066	2.265	10,001,649	2.2199	0.00%
1998-06-11	0	3.000	3.000	3.025	2.800	3.075	7,737,242	22,916,924	2.9619	2.174	2.174	2.192	2.029	2.229	10,675,405	2.1467	0.84%
1998-06-10	0	2.975	2.950	2.975	2.775	3.000	9,195,082	26,545,780	2.8870	2.156	2.138	2.156	2.011	2.174	12,686,849	2.0924	-0.83%
1998-06-09	0	3.000	2.975	3.000	2.925	3.450	6,822,525	20,717,973	3.0367	2.174	2.156	2.174	2.120	2.500	9,413,330	2.2009	-13.04%
1998-06-08	0	3.450	3.425	3.450	3.400	3.650	3,396,000	12,017,450	3.5387	2.500	2.482	2.500	2.464	2.645	4,685,607	2.5648	-4.83%
1998-06-05	0	3.625	3.625	3.650	3.625	3.725	2,586,500	9,532,825	3.6856	2.627	2.627	2.645	2.627	2.700	3,568,705	2.6712	0.00%
1998-06-04	0	3.625	3.600	3.625	3.625	3.775	2,800,974	10,315,529	3.6828	2.627	2.609	2.627	2.627	2.736	3,864,624	2.6692	-2.03%
1998-06-03	0	3.700	3.700	3.725	3.575	3.850	5,733,064	21,276,078	3.7111	2.682	2.682	2.700	2.591	2.790	7,910,154	2.6897	0.68%
1998-06-02	0	3.675	3.675	3.700	3.575	3.750	5,167,285	18,772,758	3.6330	2.664	2.664	2.682	2.591	2.718	7,129,525	2.6331	-1.34%
1998-06-01	0	3.725	3.725	3.750	3.700	4.000	5,789,000	22,060,375	3.8107	2.700	2.700	2.718	2.682	2.899	7,987,332	2.7619	-4.49%
1998-05-29	0	3.900	3.875	3.900	3.850	3.975	3,982,226	15,508,024	3.8943	2.827	2.808	2.827	2.790	2.881	5,494,448	2.8225	-1.27%
1998-05-28	0	3.950	3.950	3.975	3.850	4.050	10,029,859	39,724,832	3.9607	2.863	2.863	2.881	2.790	2.935	13,838,627	2.8706	0.00%
1998-05-27	0	3.950	3.925	3.950	3.900	4.075	7,250,500	28,712,763	3.9601	2.863	2.845	2.863	2.827	2.953	10,003,826	2.8702	-2.47%
1998-05-26	0	4.050	4.050	4.075	3.975	4.175	5,530,962	22,481,300	4.0646	2.935	2.935	2.953	2.881	3.026	7,631,306	2.9459	-2.41%
1998-05-25	0	4.150	4.125	4.150	4.150	4.275	3,461,500	14,581,788	4.2126	3.008	2.990	3.008	3.008	3.098	4,775,980	3.0532	-2.35%
1998-05-22	0	4.250	4.225	4.250	4.200	4.325	2,823,500	12,029,825	4.2606	3.080	3.062	3.080	3.044	3.135	3,895,704	3.0880	0.00%
1998-05-21	0	4.250	4.250	4.275	4.250	4.550	8,945,246	39,122,371	4.3735	3.080	3.080	3.098	3.080	3.298	12,342,140	3.1698	-3.95%
1998-05-20	0	4.425	4.425	4.450	4.025	4.475	12,837,000	54,909,725	4.2775	3.207	3.207	3.225	2.917	3.243	17,711,760	3.1002	6.63%
1998-05-19	0	4.150	4.150	4.175	3.975	4.200	4,722,465	19,288,726	4.0845	3.008	3.008	3.026	2.881	3.044	6,515,788	2.9603	3.11%
1998-05-18	0	4.025	4.000	4.025	3.950	4.125	3,953,894	16,054,362	4.0604	2.917	2.899	2.917	2.863	2.990	5,455,357	2.9429	-0.62%
1998-05-15	0	4.050	4.025	4.075	4.000	4.200	6,981,837	28,610,656	4.0979	2.935	2.917	2.953	2.899	3.044	9,633,140	2.9700	-2.99%
1998-05-14	0	4.175	4.150	4.175	3.700	4.200	10,958,983	43,323,083	3.9532	3.026	3.008	3.026	2.682	3.044	15,120,579	2.8652	11.33%
1998-05-13	0	3.750	3.700	3.750	3.725	4.000	8,903,500	34,777,175	3.9060	2.718	2.682	2.718	2.700	2.899	12,284,541	2.8310	-6.83%
1998-05-12	0	4.025	4.025	4.050	4.025	4.250	4,067,401	16,755,034	4.1193	2.917	2.917	2.935	2.917	3.080	5,611,968	2.9856	-4.17%
1998-05-11	0	4.200	4.175	4.200	4.175	4.275	3,239,886	13,625,038	4.2054	3.044	3.026	3.044	3.026	3.098	4,470,210	3.0480	-0.59%
1998-05-08	0	4.225	4.200	4.225	4.050	4.325	12,492,647	52,903,943	4.2348	3.062	3.044	3.062	2.935	3.135	17,236,641	3.0693	2.42%
1998-05-07	0	4.125	4.125	4.150	4.050	4.275	6,682,650	27,739,590	4.1510	2.990	2.990	3.008	2.935	3.098	9,220,339	3.0085	-1.79%
1998-05-06	0	4.200	4.175	4.200	4.075	4.250	4,764,000	19,896,950	4.1765	3.044	3.026	3.044	2.953	3.080	6,573,095	3.0270	-1.75%
1998-05-05	0	4.275	4.275	4.300	4.200	4.650	6,871,012	30,151,352	4.3882	3.098	3.098	3.117	3.044	3.370	9,480,230	3.1804	-7.57%
1998-05-04	0	4.625	4.625	4.650	4.600	4.825	3,254,500	15,251,088	4.6862	3.352	3.352	3.370	3.334	3.497	4,490,373	3.3964	-4.15%
1998-05-01	0	4.825	4.825	4.850	4.825	4.950	2,977,000	14,601,950	4.9049	3.497	3.497	3.515	3.497	3.588	4,107,495	3.5550	0.00%
1998-04-30	0	4.825	4.825	4.850	4.725	5.000	7,001,529	33,682,806	4.8108	3.497	3.497	3.515	3.425	3.624	9,660,310	3.4867	-2.03%
1998-04-29	0	4.925	4.900	4.925	4.875	5.000	4,014,830	19,822,217	4.9372	3.570	3.551	3.570	3.533	3.624	5,539,433	3.5784	-2.48%
1998-04-28	0	5.050	5.050	5.100	4.650	5.100	10,302,000	50,182,225	4.8711	3.660	3.660	3.696	3.370	3.696	14,214,111	3.5305	1.51%
1998-04-27	0	4.975	4.975	5.000	4.950	5.100	4,253,000	21,323,050	5.0136	3.606	3.606	3.624	3.588	3.696	5,868,047	3.6338	-3.40%
1998-04-24	0	5.150	5.100	5.200	4.925	5.150	5,243,900	26,358,268	5.0265	3.733	3.696	3.769	3.570	3.733	7,235,234	3.6430	3.00%
1998-04-23	0	5.000	5.000	5.050	4.950	5.150	6,050,000	30,213,300	4.9939	3.624	3.624	3.660	3.588	3.733	8,347,445	3.6195	-2.91%
1998-04-22	0	5.150	5.100	5.150	5.000	5.300	5,133,000	26,440,050	5.1510	3.733	3.696	3.733	3.624	3.841	7,082,220	3.7333	-1.90%
1998-04-21	0	5.250	5.250	5.300	5.200	5.450	6,311,000	33,418,700	5.2953	3.805	3.805	3.841	3.769	3.950	8,707,557	3.8379	-2.78%
1998-04-20	0	5.400	5.400	5.450	5.350	5.450	9,320,000	50,485,650	5.4169	3.914	3.914	3.950	3.878	3.950	12,859,204	3.9260	0.93%
1998-04-17	0	5.350	5.300	5.350	5.000	5.400	18,907,000	100,097,050	5.2942	3.878	3.841	3.878	3.624	3.914	26,086,799	3.8371	3.22%
1998-04-16	0	7.800	7.800	7.850	7.750	8.000	12,780,108	100,123,476	7.8343	3.757	3.757	3.781	3.733	3.853	26,534,943	3.7733	-2.50%
1998-04-15	0	8.000	8.000	8.050	7.900	8.200	14,351,000	115,009,200	8.0140	3.853	3.853	3.877	3.805	3.949	29,796,537	3.8598	-0.62%
1998-04-14	0	8.050	8.000	8.050	7.650	8.100	31,946,442	252,208,103	7.8947	3.877	3.853	3.877	3.684	3.901	66,329,409	3.8024	5.23%
1998-04-09	0	7.650	7.600	7.650	7.250	7.700	18,697,442	141,361,977	7.5605	3.684	3.660	3.684	3.492	3.709	38,820,920	3.6414	4.79%
1998-04-08	0	7.300	7.300	7.350	7.100	7.450	4,917,840	35,753,788	7.2702	3.516	3.516	3.540	3.420	3.588	10,210,759	3.5016	2.10%
1998-04-07	0	7.150	7.100	7.150	7.100	7.250	3,880,000	27,849,500	7.1777	3.444	3.420	3.444	3.420	3.492	8,055,924	3.4570	0.70%
1998-04-03	0	7.100	7.100	7.150	7.000	7.200	4,579,781	32,499,240	7.0962	3.420	3.420	3.444	3.371	3.468	9,508,858	3.4178	0.00%
1998-04-02	0	7.100	7.100	7.150	7.050	7.250	5,339,421	37,967,055	7.1107	3.420	3.420	3.444	3.396	3.492	11,086,075	3.4248	-0.70%
1998-04-01	0	7.150	7.100	7.150	7.050	7.250	3,671,937	26,231,218	7.1437	3.444	3.420	3.444	3.396	3.492	7,623,929	3.4406	1.42%
1998-03-31	0	7.050	7.050	7.100	7.050	7.200	2,656,869	18,909,636	7.1173	3.396	3.396	3.420	3.396	3.468	5,516,375	3.4279	-1.40%
1998-03-30	0	7.150	7.100	7.150	7.100	7.250	6,089,375	43,799,950	7.1928	3.444	3.420	3.444	3.420	3.492	12,643,181	3.4643	0.00%
1998-03-27	0	7.150	7.100	7.150	7.100	7.250	3,231,256	23,150,816	7.1646	3.444	3.420	3.444	3.420	3.492	6,708,957	3.4507	-0.69%
1998-03-26	0	7.200	7.200	7.250	7.200	7.350	3,860,000	28,023,850	7.2601	3.468	3.468	3.492	3.468	3.540	8,014,399	3.4967	0.00%
1998-03-25	0	7.200	7.200	7.250	7.200	7.450	5,532,061	40,410,977	7.3049	3.468	3.468	3.492	3.468	3.588	11,486,047	3.5183	-0.69%
1998-03-24	0	7.250	7.200	7.250	7.100	7.250	3,036,000	21,859,900	7.2002	3.492	3.468	3.492	3.420	3.492	6,303,553	3.4679	0.00%
1998-03-23	0	7.250	7.250	7.300	7.200	7.350	3,473,843	25,296,451	7.2820	3.492	3.492	3.516	3.468	3.540	7,212,633	3.5072	0.69%
1998-03-20	0	7.200	7.200	7.250	7.200	7.600	14,717,092	108,953,762	7.4032	3.468	3.468	3.492	3.468	3.660	30,556,643	3.5656	-2.70%
1998-03-19	0	7.400	7.350	7.400	7.000	7.450	11,874,000	86,247,650	7.2636	3.564	3.540	3.564	3.371	3.588	24,653,619	3.4984	6.47%
1998-03-18	0	6.950	6.950	7.000	6.950	7.100	2,136,000	14,907,500	6.9792	3.347	3.347	3.371	3.347	3.420	4,434,911	3.3614	-0.71%
1998-03-17	0	7.000	6.950	7.000	7.000	7.100	2,922,310	20,583,427	7.0435	3.371	3.347	3.371	3.371	3.420	6,067,502	3.3924	1.45%
1998-03-16	0	6.900	6.900	6.950	6.900	7.100	3,275,118	22,876,391	6.9849	3.323	3.323	3.347	3.323	3.420	6,800,026	3.3642	-1.43%
1998-03-13	0	7.000	6.950	7.000	6.900	7.100	5,264,000	36,779,550	6.9870	3.371	3.347	3.371	3.323	3.420	10,929,480	3.3652	0.72%
1998-03-12	0	6.950	6.900	6.950	6.900	7.250	7,283,000	51,181,900	7.0276	3.347	3.323	3.347	3.323	3.492	15,121,467	3.3847	-2.80%
1998-03-11	0	7.150	7.100	7.150	7.100	7.450	8,068,427	58,392,732	7.2372	3.444	3.420	3.444	3.420	3.588	16,752,225	3.4857	-0.69%
1998-03-10	0	7.200	7.150	7.200	7.100	7.400	7,661,000	55,743,450	7.2763	3.468	3.444	3.468	3.420	3.564	15,906,297	3.5045	0.00%
1998-03-09	0	7.200	7.150	7.200	7.000	7.250	6,494,931	46,563,524	7.1692	3.468	3.444	3.468	3.371	3.492	13,485,224	3.4529	0.00%
1998-03-06	0	7.200	7.200	7.250	6.700	7.300	15,956,141	112,858,267	7.0730	3.468	3.468	3.492	3.227	3.516	33,129,242	3.4066	3.60%
1998-03-05	0	6.950	6.900	6.950	6.900	7.500	19,745,000	141,466,200	7.1647	3.347	3.323	3.347	3.323	3.612	40,995,932	3.4507	-7.95%
1998-03-04	0	7.550	7.500	7.550	7.400	7.700	15,434,000	116,232,950	7.5310	3.636	3.612	3.636	3.564	3.709	32,045,137	3.6272	-1.31%
1998-03-03	0	7.650	7.600	7.650	7.250	7.650	19,616,000	146,189,350	7.4526	3.684	3.660	3.684	3.492	3.684	40,728,094	3.5894	5.52%
1998-03-02	0	7.250	7.200	7.250	7.150	7.900	40,470,110	308,262,544	7.6170	3.492	3.468	3.492	3.444	3.805	84,026,837	3.6686	-4.61%
1998-02-27	0	7.600	7.600	7.650	7.050	7.650	37,069,409	272,341,188	7.3468	3.660	3.660	3.684	3.396	3.684	76,966,067	3.5385	7.80%
1998-02-26	0	7.050	7.000	7.050	7.000	7.250	28,325,529	202,291,826	7.1417	3.396	3.371	3.396	3.371	3.492	58,811,419	3.4397	0.00%
1998-02-25	0	7.050	7.000	7.050	6.850	7.250	46,261,899	326,456,612	7.0567	3.396	3.371	3.396	3.299	3.492	96,052,149	3.3987	5.22%
1998-02-24	0	6.700	6.650	6.700	6.650	7.000	25,196,361	170,855,297	6.7810	3.227	3.203	3.227	3.203	3.371	52,314,425	3.2659	-2.19%
1998-02-23	0	6.850	6.800	6.850	6.700	7.100	51,384,563	354,566,565	6.9003	3.299	3.275	3.299	3.227	3.420	106,688,178	3.3234	3.79%
1998-02-20	0	6.600	6.600	6.650	6.250	6.700	18,938,850	123,173,863	6.5038	3.179	3.179	3.203	3.010	3.227	39,322,148	3.1324	3.12%
1998-02-19	0	6.400	6.300	6.350	6.350	7.000	45,264,619	300,936,399	6.6484	3.082	3.034	3.058	3.058	3.371	93,981,528	3.2021	-1.54%
1998-02-18	0	6.500	6.450	6.500	6.150	6.550	21,811,217	138,050,002	6.3293	3.131	3.107	3.131	2.962	3.155	45,285,955	3.0484	8.33%
1998-02-17	0	6.000	5.950	6.000	5.700	6.250	19,364,438	116,640,776	6.0235	2.890	2.866	2.890	2.745	3.010	40,205,783	2.9011	5.26%
1998-02-16	0	5.700	5.700	5.750	5.250	5.800	13,302,000	73,524,850	5.5274	2.745	2.745	2.769	2.529	2.793	27,618,531	2.6622	-4.20%
1998-02-13	0	5.950	5.900	5.950	5.800	6.400	15,771,000	94,974,450	6.0221	2.866	2.842	2.866	2.793	3.082	32,744,839	2.9004	-6.30%
1998-02-12	0	6.350	6.350	6.400	6.200	6.550	11,273,000	71,719,850	6.3621	3.058	3.058	3.082	2.986	3.155	23,405,781	3.0642	0.00%
1998-02-11	0	6.350	6.300	6.350	6.250	7.000	19,213,000	127,686,150	6.6458	3.058	3.034	3.058	3.010	3.371	39,891,357	3.2008	-2.31%
1998-02-10	0	6.500	6.500	6.550	6.200	7.000	30,125,423	197,610,288	6.5596	3.131	3.131	3.155	2.986	3.371	62,548,483	3.1593	-3.70%
1998-02-09	0	6.750	6.750	6.800	6.000	6.850	34,973,158	225,681,390	6.4530	3.251	3.251	3.275	2.890	3.299	72,613,686	3.1080	14.41%
1998-02-06	0	5.900	5.850	5.900	5.650	6.150	34,047,920	201,378,588	5.9146	2.842	2.818	2.842	2.721	2.962	70,692,643	2.8486	6.31%
1998-02-05	0	5.550	5.500	5.550	5.000	5.650	23,703,000	129,164,400	5.4493	2.673	2.649	2.673	2.408	2.721	49,213,805	2.6246	6.73%
1998-02-04	0	5.200	5.100	5.150	4.900	5.850	40,148,000	219,260,375	5.4613	2.504	2.456	2.480	2.360	2.818	83,358,050	2.6303	6.12%
1998-02-03	0	4.900	4.900	4.925	4.525	5.300	43,475,860	213,450,774	4.9096	2.360	2.360	2.372	2.179	2.553	90,267,583	2.3646	7.69%
1998-02-02	0	4.550	4.550	4.575	3.925	4.600	28,977,561	122,266,638	4.2194	2.191	2.191	2.203	1.890	2.216	60,165,213	2.0322	18.95%
1998-01-27	0	3.825	3.800	3.825	3.675	3.850	3,116,891	11,707,513	3.7562	1.842	1.830	1.842	1.770	1.854	6,471,504	1.8091	3.38%
1998-01-26	0	3.700	3.675	3.725	3.575	3.775	5,853,204	21,588,989	3.6884	1.782	1.770	1.794	1.722	1.818	12,152,826	1.7765	3.50%
1998-01-23	0	3.575	3.575	3.600	3.425	3.675	4,434,915	15,770,442	3.5560	1.722	1.722	1.734	1.650	1.770	9,208,077	1.7127	0.00%
1998-01-22	0	3.575	3.550	3.600	3.450	3.700	6,439,852	23,156,959	3.5959	1.722	1.710	1.734	1.662	1.782	13,370,865	1.7319	-5.92%
1998-01-21	0	3.800	3.775	3.825	3.775	4.050	5,780,000	22,356,871	3.8680	1.830	1.818	1.842	1.818	1.951	12,000,835	1.8629	-3.80%
1998-01-20	0	3.950	3.925	3.950	3.825	4.300	14,873,000	60,157,300	4.0447	1.902	1.890	1.902	1.842	2.071	30,880,350	1.9481	-4.82%
1998-01-19	0	4.150	4.150	4.175	3.775	4.250	23,502,000	94,104,150	4.0041	1.999	1.999	2.011	1.818	2.047	48,796,475	1.9285	13.70%
1998-01-16	0	3.650	3.625	3.650	3.575	3.825	6,540,628	24,138,839	3.6906	1.758	1.746	1.758	1.722	1.842	13,580,103	1.7775	1.39%
1998-01-15	0	3.600	3.600	3.625	3.525	3.900	9,520,875	35,479,116	3.7265	1.734	1.734	1.746	1.698	1.878	19,767,898	1.7948	-8.28%
1998-01-14	0	3.925	3.900	3.925	3.700	4.025	18,998,612	73,843,024	3.8868	1.890	1.878	1.890	1.782	1.939	39,446,230	1.8720	9.03%
1998-01-13	0	3.600	3.575	3.600	3.400	4.000	20,541,733	76,020,843	3.7008	1.734	1.722	1.734	1.638	1.927	42,650,164	1.7824	-2.04%
1998-01-12	0	3.675	3.675	3.700	3.625	4.125	29,696,682	113,638,724	3.8266	1.770	1.770	1.782	1.746	1.987	61,658,302	1.8430	-19.23%
1998-01-09	0	4.550	4.550	4.575	4.050	4.900	25,935,472	118,828,916	4.5817	2.191	2.191	2.203	1.951	2.360	53,849,018	2.2067	3.41%
1998-01-08	0	4.400	4.375	4.400	4.150	5.400	25,138,000	114,812,650	4.5673	2.119	2.107	2.119	1.999	2.601	52,193,251	2.1998	-17.76%
1998-01-07	0	5.350	5.350	5.400	5.350	6.000	9,147,310	51,096,307	5.5859	2.577	2.577	2.601	2.577	2.890	18,992,277	2.6904	-12.30%
1998-01-06	0	6.100	6.100	6.150	5.900	6.550	7,878,625	48,966,595	6.2151	2.938	2.938	2.962	2.842	3.155	16,358,145	2.9934	-6.87%
1998-01-05	0	6.550	6.550	6.650	6.500	6.900	3,109,000	20,666,500	6.6473	3.155	3.155	3.203	3.131	3.323	6,455,120	3.2016	-3.68%
1998-01-02	0	6.800	6.750	6.800	6.700	6.950	2,647,943	18,054,530	6.8183	3.275	3.251	3.275	3.227	3.347	5,497,842	3.2839	0.00%
1997-12-31	0	6.800	6.750	6.800	6.700	7.200	4,804,000	33,411,700	6.9550	3.275	3.251	3.275	3.227	3.468	9,974,397	3.3497	-3.55%
1997-12-30	0	7.050	7.050	7.100	6.400	7.200	8,972,141	59,913,530	6.6777	3.396	3.396	3.420	3.082	3.468	18,628,579	3.2162	6.02%
1997-12-29	0	6.650	6.650	6.700	6.600	7.050	3,913,603	26,374,509	6.7392	3.203	3.203	3.227	3.179	3.396	8,125,693	3.2458	-4.32%
1997-12-24	0	6.950	6.950	7.000	6.800	7.000	1,241,836	8,626,251	6.9464	3.347	3.347	3.371	3.275	3.371	2,578,386	3.3456	0.00%
1997-12-23	0	6.950	6.950	7.000	6.850	7.150	3,731,621	26,215,761	7.0253	3.347	3.347	3.371	3.299	3.444	7,747,849	3.3836	-0.71%
1997-12-22	0	7.000	6.950	7.000	6.900	7.250	6,387,121	45,090,861	7.0597	3.371	3.347	3.371	3.323	3.492	13,261,382	3.4002	-4.11%
1997-12-19	0	7.300	7.250	7.300	7.200	7.500	9,768,967	71,674,420	7.3369	3.516	3.492	3.516	3.468	3.612	20,283,004	3.5337	-5.81%
1997-12-18	0	7.750	7.750	7.800	7.650	7.900	5,037,000	39,046,040	7.7518	3.733	3.733	3.757	3.684	3.805	10,458,167	3.7335	-0.64%
1997-12-17	0	7.800	7.750	7.800	7.750	8.000	5,891,035	46,209,971	7.8441	3.757	3.733	3.757	3.733	3.853	12,231,374	3.7780	0.65%
1997-12-16	0	7.750	7.750	7.800	7.750	8.150	4,573,000	35,912,300	7.8531	3.733	3.733	3.757	3.733	3.925	9,494,778	3.7823	-2.52%
1997-12-15	0	7.950	7.950	8.000	7.900	8.300	5,430,000	43,855,250	8.0765	3.829	3.829	3.853	3.805	3.998	11,274,141	3.8899	-1.24%
1997-12-12	0	8.050	8.000	8.050	7.500	8.150	9,690,000	77,148,550	7.9617	3.877	3.853	3.877	3.612	3.925	20,119,047	3.8346	1.26%
1997-12-11	0	7.950	7.900	7.950	7.700	8.150	14,755,692	115,982,735	7.8602	3.829	3.805	3.829	3.709	3.925	30,636,787	3.7857	-3.64%
1997-12-10	0	8.250	8.250	8.300	8.250	8.800	8,207,875	69,670,274	8.4882	3.973	3.973	3.998	3.973	4.238	17,041,757	4.0882	-6.25%
1997-12-09	0	8.800	8.800	8.850	8.650	9.050	6,635,000	58,452,500	8.8097	4.238	4.238	4.262	4.166	4.359	13,776,045	4.2431	-0.56%
1997-12-08	0	8.850	8.850	8.900	8.800	9.400	20,342,700	186,026,870	9.1446	4.262	4.262	4.287	4.238	4.527	42,236,918	4.4044	-1.67%
1997-12-05	0	9.000	9.000	9.050	8.650	9.050	26,054,344	231,860,618	8.8991	4.335	4.335	4.359	4.166	4.359	54,095,828	4.2861	5.26%
1997-12-04	0	8.550	8.500	8.550	8.350	8.800	15,416,000	132,912,400	8.6217	4.118	4.094	4.118	4.022	4.238	32,007,764	4.1525	2.40%
1997-12-03	0	8.350	8.350	8.400	8.250	8.900	25,975,000	223,240,950	8.5945	4.022	4.022	4.046	3.973	4.287	53,931,089	4.1394	-2.34%
1997-12-02	0	8.550	8.500	8.550	7.000	8.600	35,737,883	280,787,959	7.8569	4.118	4.094	4.118	3.371	4.142	74,201,460	3.7841	14.00%
1997-12-01	0	7.500	7.450	7.500	7.450	8.150	11,915,658	91,805,848	7.7046	3.612	3.588	3.612	3.588	3.925	24,740,112	3.7108	-7.41%
1997-11-28	0	8.100	8.100	8.200	8.100	8.300	6,875,000	56,191,850	8.1734	3.901	3.901	3.949	3.901	3.998	14,274,350	3.9366	-4.14%
1997-11-27	0	8.450	8.450	8.500	8.100	8.550	9,557,863	79,642,704	8.3327	4.070	4.070	4.094	3.901	4.118	19,844,695	4.0133	-1.74%
1997-11-26	0	8.600	8.550	8.600	8.500	8.750	3,757,137	32,463,373	8.6405	4.142	4.118	4.142	4.094	4.214	7,800,827	4.1615	0.58%
1997-11-25	0	8.550	8.550	8.600	8.400	8.800	5,996,000	51,668,650	8.6172	4.118	4.118	4.142	4.046	4.238	12,449,309	4.1503	-2.84%
1997-11-24	0	8.800	8.800	8.850	8.700	9.150	4,748,662	42,217,143	8.8903	4.238	4.238	4.262	4.190	4.407	9,859,500	4.2819	-1.12%
1997-11-21	0	8.900	8.900	8.950	8.900	9.250	6,084,876	54,851,821	9.0145	4.287	4.287	4.311	4.287	4.455	12,633,840	4.3417	0.00%
1997-11-20	0	8.900	8.850	8.900	8.850	9.300	6,826,000	61,632,550	9.0291	4.287	4.262	4.287	4.262	4.479	14,172,613	4.3487	-2.20%
1997-11-19	0	9.100	9.050	9.100	8.550	9.150	7,780,052	69,447,147	8.9263	4.383	4.359	4.383	4.118	4.407	16,153,481	4.2992	2.25%
1997-11-18	0	8.900	8.900	8.950	8.850	9.550	9,575,208	87,444,166	9.1324	4.287	4.287	4.311	4.262	4.600	19,880,708	4.3984	-4.81%
1997-11-17	0	9.350	9.350	9.400	9.150	9.600	16,123,000	150,961,150	9.3631	4.503	4.503	4.527	4.407	4.624	33,475,686	4.5096	3.31%
1997-11-14	0	9.050	9.000	9.050	8.650	9.350	24,714,542	223,999,957	9.0635	4.359	4.335	4.359	4.166	4.503	51,314,039	4.3653	2.26%
1997-11-13	0	8.850	8.800	8.850	8.150	9.150	28,663,048	246,615,239	8.6039	4.262	4.238	4.262	3.925	4.407	59,512,199	4.1439	1.14%
1997-11-12	0	8.750	8.750	8.800	8.400	9.800	20,589,776	184,391,084	8.9555	4.214	4.214	4.238	4.046	4.720	42,749,915	4.3133	-10.71%
1997-11-11	0	9.800	9.750	9.800	9.750	10.50	13,427,600	134,592,030	10.024	4.720	4.696	4.720	4.696	5.057	27,879,310	4.8277	-3.45%
1997-11-10	0	10.15	10.10	10.15	9.950	10.80	14,072,535	146,174,485	10.387	4.889	4.864	4.889	4.792	5.202	29,218,369	5.0028	-6.02%
1997-11-07	0	10.80	10.85	10.90	10.10	11.20	17,770,410	186,394,641	10.489	5.202	5.226	5.250	4.864	5.394	36,896,152	5.0519	-2.70%
1997-11-06	0	11.10	11.05	11.10	10.90	12.40	17,743,880	202,051,432	11.387	5.346	5.322	5.346	5.250	5.972	36,841,069	5.4844	-5.93%
1997-11-05	0	11.80	11.75	11.80	11.35	12.20	17,567,165	207,140,098	11.791	5.683	5.659	5.683	5.467	5.876	36,474,161	5.6791	1.72%
1997-11-04	0	11.60	11.60	11.65	11.50	13.60	48,389,061	612,115,629	12.650	5.587	5.587	5.611	5.539	6.550	100,468,710	6.0926	-6.83%
1997-11-03	0	12.45	12.50	12.55	11.50	12.70	47,977,800	584,524,600	12.183	5.996	6.020	6.044	5.539	6.117	99,614,821	5.8678	10.67%
1997-10-31	0	11.25	11.25	11.30	10.40	11.75	39,442,989	444,809,866	11.277	5.418	5.418	5.442	5.009	5.659	81,894,257	5.4315	5.14%
1997-10-30	0	10.70	10.60	10.70	10.00	10.85	21,124,275	221,397,840	10.481	5.153	5.105	5.153	4.816	5.226	43,859,678	5.0479	1.90%
1997-10-29	0	10.50	10.45	10.50	10.10	11.60	29,681,733	315,973,902	10.645	5.057	5.033	5.057	4.864	5.587	61,627,264	5.1272	14.75%
1997-10-28	0	9.150	9.050	9.100	8.300	9.900	32,585,355	306,206,324	9.3971	4.407	4.359	4.383	3.998	4.768	67,655,964	4.5259	-14.08%
1997-10-27	0	10.65	10.65	10.70	10.30	11.70	32,310,494	360,188,076	11.148	5.129	5.129	5.153	4.961	5.635	67,085,279	5.3691	-5.33%
1997-10-24	0	11.25	11.20	11.25	9.600	11.45	58,829,874	644,474,426	10.955	5.418	5.394	5.418	4.624	5.515	122,146,647	5.2762	9.76%
1997-10-23	0	10.25	10.25	10.30	8.150	10.35	68,963,912	650,178,712	9.4278	4.937	4.937	4.961	3.925	4.985	143,187,636	4.5407	-1.91%
1997-10-22	0	10.45	10.40	10.45	10.10	12.05	69,414,548	787,525,497	11.345	5.033	5.009	5.033	4.864	5.804	144,123,278	5.4642	-9.91%
1997-10-21	0	11.60	11.60	11.65	11.30	13.60	72,045,310	903,988,900	12.548	5.587	5.587	5.611	5.442	6.550	149,585,447	6.0433	-9.02%
1997-10-20	0	12.75	12.60	12.65	12.60	14.45	92,576,036	1,281,819,944	13.846	6.141	6.069	6.093	6.069	6.960	192,212,758	6.6688	-5.90%
1997-10-17	0	13.55	13.55	13.60	10.90	13.90	87,597,950	1,102,504,973	12.586	6.526	6.526	6.550	5.250	6.695	181,876,913	6.0618	17.32%
1997-10-16	0	11.55	11.50	11.55	8.500	11.80	77,253,144	773,828,883	10.017	5.563	5.539	5.563	4.094	5.683	160,398,312	4.8244	27.62%
1997-10-15	0	9.050	9.000	9.050	8.450	10.85	62,603,102	597,083,061	9.5376	4.359	4.335	4.359	4.070	5.226	129,980,883	4.5936	-16.59%
1997-10-14	0	10.85	10.85	10.90	10.80	13.70	36,462,630	465,961,812	12.779	5.226	5.226	5.250	5.202	6.598	75,706,230	6.1549	-15.23%
1997-10-13	0	12.80	12.75	12.80	12.50	14.25	32,589,707	428,329,920	13.143	6.165	6.141	6.165	6.020	6.863	67,665,000	6.3302	-9.54%
1997-10-09	0	14.15	14.20	14.25	12.90	16.60	44,054,913	618,788,510	14.046	6.815	6.839	6.863	6.213	7.995	91,469,852	6.7649	-15.77%
1997-10-08	0	16.80	16.75	16.80	16.80	17.50	7,965,110	136,511,520	17.139	8.091	8.067	8.091	8.091	8.429	16,537,711	8.2546	-2.61%
1997-10-07	0	17.25	17.25	17.30	16.90	17.80	8,973,592	155,611,920	17.341	8.308	8.308	8.332	8.140	8.573	18,631,591	8.3520	0.00%
1997-10-06	0	17.25	17.20	17.25	17.00	18.30	9,407,058	164,497,037	17.487	8.308	8.284	8.308	8.188	8.814	19,531,583	8.4221	-4.70%
1997-10-03	0	18.10	18.10	18.15	18.00	18.60	5,596,482	101,952,026	18.217	8.718	8.718	8.742	8.669	8.958	11,619,802	8.7740	-2.16%
1997-09-30	0	18.50	18.45	18.50	17.80	18.60	6,745,539	123,731,785	18.343	8.910	8.886	8.910	8.573	8.958	14,005,554	8.8345	1.09%
1997-09-29	0	18.30	18.30	18.35	18.25	19.30	8,187,618	153,242,959	18.716	8.814	8.814	8.838	8.790	9.296	16,999,698	9.0145	-2.92%
1997-09-26	0	18.85	18.85	18.90	18.45	19.70	14,538,000	277,135,450	19.063	9.079	9.079	9.103	8.886	9.488	30,184,799	9.1813	-3.33%
1997-09-25	0	19.50	19.45	19.50	17.25	19.50	21,967,847	403,213,092	18.355	9.392	9.368	9.392	8.308	9.392	45,611,161	8.8402	11.75%
1997-09-24	0	17.45	17.40	17.45	16.75	17.90	19,471,647	338,752,036	17.397	8.404	8.380	8.404	8.067	8.621	40,428,378	8.3791	2.95%
1997-09-23	0	16.95	17.00	17.05	16.90	18.80	22,734,936	399,858,666	17.588	8.164	8.188	8.212	8.140	9.055	47,203,844	8.4709	-8.13%
1997-09-22	0	18.45	18.40	18.45	18.20	20.60	19,701,488	372,314,650	18.898	8.886	8.862	8.886	8.766	9.922	40,905,590	9.1018	-10.22%
1997-09-19	0	20.55	20.55	20.60	20.40	21.40	14,669,678	306,355,898	20.884	9.898	9.898	9.922	9.825	10.31	30,458,198	10.058	-1.20%
1997-09-18	0	20.80	20.80	20.85	19.95	21.60	19,579,265	399,222,455	20.390	10.02	10.02	10.04	9.609	10.40	40,651,822	9.8205	-2.80%
1997-09-16	0	21.40	21.35	21.55	21.00	22.40	8,845,583	191,316,246	21.628	10.31	10.28	10.38	10.11	10.79	18,365,810	10.417	-4.04%
1997-09-15	0	22.30	-	22.30	22.30	23.50	8,146,463	185,637,816	22.788	10.74	-	10.74	10.74	11.32	16,914,249	10.975	-0.89%
1997-09-12	0	22.50	22.55	22.60	22.10	23.30	15,430,744	349,233,885	22.632	10.84	10.86	10.88	10.64	11.22	32,038,376	10.900	0.45%
1997-09-11	0	22.40	22.35	22.40	21.80	22.80	18,198,150	407,544,238	22.395	10.79	10.76	10.79	10.50	10.98	37,784,256	10.786	-1.32%
1997-09-10	0	22.70	22.65	22.70	22.30	23.90	30,585,698	705,728,748	23.074	10.93	10.91	10.93	10.74	11.51	63,504,138	11.113	-2.16%
1997-09-09	0	23.20	23.25	23.30	21.50	23.30	44,015,811	997,363,902	22.659	11.17	11.20	11.22	10.36	11.22	91,388,666	10.913	9.95%
1997-09-08	0	21.10	21.15	21.20	19.60	21.20	22,887,806	465,108,150	20.321	10.16	10.19	10.21	9.440	10.21	47,521,243	9.7874	9.90%
1997-09-05	0	19.20	19.15	19.20	18.45	19.90	20,180,193	387,430,482	19.199	9.247	9.223	9.247	8.886	9.584	41,899,510	9.2467	-1.79%
1997-09-04	0	19.55	19.50	19.70	18.90	21.40	26,108,469	517,567,562	19.824	9.416	9.392	9.488	9.103	10.31	54,208,206	9.5478	-7.35%
1997-09-03	0	21.10	21.15	21.20	20.70	22.85	49,445,614	1,068,018,049	21.600	10.16	10.19	10.21	9.970	11.01	102,662,398	10.403	11.35%
1997-09-02	0	18.95	18.90	18.95	15.50	23.15	83,591,140	1,522,634,639	18.215	9.127	9.103	9.127	7.465	11.15	173,557,697	8.7731	-18.14%
1997-09-01	1	23.15	-	-	-	-	0	0	-	11.15	-	-	-	-	0	-	0.00%
1997-08-29	0	23.15	23.10	23.15	17.80	24.20	163,601,060	3,114,311,803	19.036	11.15	11.13	11.15	8.573	11.66	339,679,818	9.1684	28.61%
1997-08-28	1	18.00	-	-	-	-	0	0	-	8.669	-	-	-	-	0	-	0.00%
1997-08-27	0	18.00	17.95	18.00	17.90	18.65	13,873,210	253,680,217	18.286	8.669	8.645	8.669	8.621	8.982	28,804,517	8.8070	-2.17%
1997-08-26	0	18.40	18.40	18.45	18.10	19.20	29,182,195	541,033,761	18.540	8.862	8.862	8.886	8.718	9.247	60,590,088	8.9294	0.00%
1997-08-25	0	18.40	18.50	18.55	17.20	18.50	28,336,237	503,690,537	17.776	8.862	8.910	8.934	8.284	8.910	58,833,652	8.5613	7.29%
1997-08-22	0	17.15	17.15	17.20	16.00	17.35	28,466,674	479,034,320	16.828	8.260	8.260	8.284	7.706	8.356	59,104,474	8.1049	3.31%
1997-08-21	0	16.60	16.55	16.60	16.10	18.30	45,477,117	772,772,430	16.993	7.995	7.971	7.995	7.754	8.814	94,422,731	8.1842	-6.21%
1997-08-20	0	17.70	17.75	17.80	15.90	18.05	55,585,740	961,816,541	17.303	8.525	8.549	8.573	7.658	8.693	115,410,952	8.3338	12.38%
1997-08-19	0	15.75	15.70	15.75	13.30	15.75	62,076,023	923,181,064	14.872	7.586	7.562	7.586	6.406	7.586	128,886,525	7.1627	11.31%
1997-08-15	0	14.15	14.20	14.25	13.50	15.10	79,863,059	1,142,871,146	14.310	6.815	6.839	6.863	6.502	7.273	165,817,198	6.8924	7.60%
1997-08-14	0	13.15	13.10	13.15	11.30	13.20	87,926,063	1,077,905,508	12.259	6.333	6.309	6.333	5.442	6.358	182,558,163	5.9044	20.64%
1997-08-13	0	10.90	10.90	10.95	9.450	11.20	67,190,239	708,194,853	10.540	5.250	5.250	5.274	4.551	5.394	139,505,014	5.0765	15.34%
1997-08-12	0	9.450	9.450	9.500	8.600	9.650	37,845,544	351,939,333	9.2994	4.551	4.551	4.576	4.142	4.648	78,577,532	4.4789	10.53%
1997-08-11	0	8.550	8.550	8.600	8.200	8.650	6,594,733	55,821,638	8.4646	4.118	4.118	4.142	3.949	4.166	13,692,440	4.0768	1.79%
1997-08-08	0	8.400	8.400	8.500	8.300	8.600	7,557,774	63,786,417	8.4398	4.046	4.046	4.094	3.998	4.142	15,691,972	4.0649	-0.59%
1997-08-07	0	8.450	8.450	8.500	8.400	8.900	4,576,229	39,538,904	8.6401	4.070	4.070	4.094	4.046	4.287	9,501,483	4.1613	-2.87%
1997-08-06	0	8.700	8.650	8.700	8.550	8.950	6,433,371	56,322,251	8.7547	4.190	4.166	4.190	4.118	4.311	13,357,409	4.2166	0.00%
1997-08-05	0	8.700	8.700	8.750	8.650	8.850	4,295,461	37,531,394	8.7375	4.190	4.190	4.214	4.166	4.262	8,918,533	4.2082	-0.57%
1997-08-04	0	8.750	8.700	8.750	8.650	8.900	8,511,806	74,533,919	8.7565	4.214	4.190	4.214	4.166	4.287	17,672,799	4.2174	1.74%
1997-08-01	0	8.600	8.550	8.600	8.450	9.000	12,646,287	110,240,554	8.7172	4.142	4.118	4.142	4.070	4.335	26,257,094	4.1985	-2.27%
1997-07-31	0	8.800	8.800	8.850	8.200	8.850	12,072,798	101,930,890	8.4430	4.238	4.238	4.262	3.949	4.262	25,066,377	4.0664	4.76%
1997-07-30	0	8.400	8.350	8.400	8.350	8.650	7,577,763	64,106,286	8.4598	4.046	4.022	4.046	4.022	4.166	15,733,475	4.0745	-2.33%
1997-07-29	0	8.600	8.600	8.650	8.550	9.100	5,431,267	47,489,673	8.7438	4.142	4.142	4.166	4.118	4.383	11,276,772	4.2113	-1.71%
1997-07-28	0	8.750	8.700	8.800	8.700	9.000	4,549,267	40,219,470	8.8409	4.214	4.190	4.238	4.190	4.335	9,445,502	4.2581	1.74%
1997-07-25	0	8.600	8.600	8.650	8.500	8.950	6,966,405	60,903,659	8.7425	4.142	4.142	4.166	4.094	4.311	14,464,131	4.2107	0.58%
1997-07-24	0	8.550	8.500	8.550	8.500	8.700	3,572,194	30,589,860	8.5633	4.118	4.094	4.118	4.094	4.190	7,416,836	4.1244	0.00%
1997-07-23	0	8.550	8.550	8.600	8.450	8.800	5,221,192	44,979,383	8.6148	4.118	4.118	4.142	4.070	4.238	10,840,599	4.1492	0.59%
1997-07-22	0	8.500	8.500	8.550	8.350	8.950	11,000,137	94,236,611	8.5669	4.094	4.094	4.118	4.022	4.311	22,839,244	4.1261	-3.41%
1997-07-21	0	8.800	8.750	8.800	8.700	9.100	8,208,606	72,986,334	8.8914	4.238	4.214	4.238	4.190	4.383	17,043,275	4.2824	-1.68%
1997-07-18	0	8.950	8.900	8.950	8.750	9.150	6,575,467	58,742,533	8.9336	4.311	4.287	4.311	4.214	4.407	13,652,439	4.3027	1.13%
1997-07-17	0	8.850	8.850	8.900	8.800	9.350	6,004,020	54,301,733	9.0442	4.262	4.262	4.287	4.238	4.503	12,465,961	4.3560	-3.28%
1997-07-16	0	9.150	9.100	9.150	9.000	9.350	7,588,040	69,714,422	9.1874	4.407	4.383	4.407	4.335	4.503	15,754,813	4.4250	-0.54%
1997-07-15	0	9.200	9.150	9.200	9.200	9.600	14,601,949	136,944,140	9.3785	4.431	4.407	4.431	4.431	4.624	30,317,575	4.5170	-3.16%
1997-07-14	0	9.500	9.400	9.450	8.900	9.650	22,310,524	207,449,337	9.2983	4.576	4.527	4.551	4.287	4.648	46,322,650	4.4784	7.34%
1997-07-11	0	8.850	8.850	8.900	8.650	9.250	23,887,501	213,853,837	8.9525	4.262	4.262	4.287	4.166	4.455	49,596,879	4.3118	1.72%
1997-07-10	0	8.700	8.650	8.700	7.050	8.700	27,216,116	217,108,036	7.9772	4.190	4.166	4.190	3.396	4.190	56,507,979	3.8421	18.37%
1997-07-09	0	7.350	7.350	7.400	7.300	8.700	15,209,868	122,289,958	8.0402	3.540	3.540	3.564	3.516	4.190	31,579,778	3.8724	-14.53%
1997-07-08	0	8.600	8.550	8.600	8.450	9.300	10,839,233	95,117,754	8.7753	4.142	4.118	4.142	4.070	4.479	22,505,164	4.2265	-6.52%
1997-07-07	0	9.200	9.200	9.250	9.050	9.650	10,381,630	96,295,748	9.2756	4.431	4.431	4.455	4.359	4.648	21,555,057	4.4674	-3.66%
1997-07-04	0	9.550	9.500	9.600	9.350	10.15	8,953,768	86,891,893	9.7045	4.600	4.576	4.624	4.503	4.889	18,590,431	4.6740	-2.55%
1997-07-03	0	9.800	9.800	9.850	9.750	10.45	13,485,936	136,353,802	10.111	4.720	4.720	4.744	4.696	5.033	28,000,432	4.8697	-2.49%
1997-06-27	0	10.05	9.950	10.00	9.850	10.50	26,293,694	268,504,490	10.212	4.840	4.792	4.816	4.744	5.057	54,592,783	4.9183	-0.50%
1997-06-26	0	10.10	10.10	10.20	9.750	10.90	41,214,572	428,209,949	10.390	4.864	4.864	4.913	4.696	5.250	85,572,540	5.0041	1.00%
1997-06-25	0	10.00	9.950	10.00	9.100	10.30	31,859,335	308,385,310	9.6796	4.816	4.792	4.816	4.383	4.961	66,148,551	4.6620	9.89%
1997-06-24	0	9.100	9.050	9.100	8.950	9.650	15,678,254	145,413,716	9.2749	4.383	4.359	4.383	4.311	4.648	32,552,274	4.4671	-6.19%
1997-06-23	0	9.700	9.700	9.750	9.450	10.45	30,473,314	299,148,980	9.8168	4.672	4.672	4.696	4.551	5.033	63,270,799	4.7281	-7.18%
1997-06-20	0	10.45	10.45	10.50	10.40	11.75	54,838,167	607,731,583	11.082	5.033	5.033	5.057	5.009	5.659	113,858,789	5.3376	-5.43%
1997-06-19	0	11.05	11.00	11.05	9.150	11.45	57,986,501	611,007,925	10.537	5.322	5.298	5.322	4.407	5.515	120,395,577	5.0750	22.78%
1997-06-18	0	9.000	8.950	9.000	8.000	9.150	42,872,963	370,975,459	8.6529	4.335	4.311	4.335	3.853	4.407	89,015,806	4.1675	10.43%
1997-06-17	0	8.150	8.100	8.150	7.600	8.350	37,156,020	299,963,911	8.0731	3.925	3.901	3.925	3.660	4.022	77,145,894	3.8883	5.84%
1997-06-16	0	7.700	7.650	7.700	7.100	7.900	46,277,842	346,828,217	7.4945	3.709	3.684	3.709	3.420	3.805	96,085,251	3.6096	15.79%
1997-06-13	0	6.650	6.650	6.700	6.050	7.100	31,626,162	210,345,609	6.6510	3.203	3.203	3.227	2.914	3.420	65,664,421	3.2033	9.02%
1997-06-12	0	6.100	6.000	6.100	5.900	6.550	11,835,056	73,532,664	6.2131	2.938	2.890	2.938	2.842	3.155	24,572,760	2.9924	-6.15%
1997-06-11	0	6.500	6.450	6.550	6.100	7.100	24,533,037	159,561,527	6.5039	3.131	3.107	3.155	2.938	3.420	50,937,185	3.1325	-7.80%
1997-06-10	0	7.050	7.000	7.050	6.950	7.750	26,286,685	192,474,322	7.3221	3.396	3.371	3.396	3.347	3.733	54,578,231	3.5266	-1.40%
1997-06-06	0	7.150	7.150	7.200	6.000	7.600	66,063,814	467,295,035	7.0734	3.444	3.444	3.468	2.890	3.660	137,166,252	3.4068	25.44%
1997-06-05	0	5.700	5.650	5.750	5.150	5.900	13,408,504	75,205,023	5.6088	2.745	2.721	2.769	2.480	2.842	27,839,662	2.7014	5.56%
1997-06-04	0	5.400	5.350	5.400	5.350	5.700	7,724,989	42,385,168	5.4868	2.601	2.577	2.601	2.577	2.745	16,039,156	2.6426	-3.57%
1997-06-03	0	5.600	5.600	5.650	5.200	5.650	10,025,819	54,410,502	5.4270	2.697	2.697	2.721	2.504	2.721	20,816,298	2.6138	-0.88%
1997-06-02	0	5.650	5.600	5.650	5.600	5.900	8,405,396	47,964,417	5.7064	2.721	2.697	2.721	2.697	2.842	17,451,864	2.7484	-4.24%
1997-05-30	0	5.900	5.900	5.950	5.600	6.000	13,880,244	81,337,315	5.8599	2.842	2.842	2.866	2.697	2.890	28,819,121	2.8223	2.61%
1997-05-29	0	5.750	5.750	5.800	5.400	6.100	21,378,279	121,923,735	5.7032	2.769	2.769	2.793	2.601	2.938	44,387,059	2.7468	-2.54%
1997-05-28	0	5.900	5.850	5.900	5.000	6.100	32,573,160	190,229,803	5.8401	2.842	2.818	2.842	2.408	2.938	67,630,644	2.8128	18.59%
1997-05-27	0	4.975	4.950	4.975	4.625	5.100	14,717,975	71,198,737	4.8375	2.396	2.384	2.396	2.228	2.456	30,558,476	2.3299	7.57%
1997-05-26	0	4.625	4.625	4.650	4.250	4.650	6,704,768	30,173,619	4.5003	2.228	2.228	2.240	2.047	2.240	13,920,902	2.1675	6.32%
1997-05-23	0	4.350	4.350	4.375	4.300	4.500	5,638,837	24,734,653	4.3865	2.095	2.095	2.107	2.071	2.167	11,707,743	2.1127	1.16%
1997-05-22	0	4.300	4.275	4.300	3.950	4.325	10,862,617	45,659,609	4.2034	2.071	2.059	2.071	1.902	2.083	22,553,715	2.0245	8.86%
1997-05-21	0	3.950	3.950	3.975	3.900	4.200	3,426,122	13,804,682	4.0292	1.902	1.902	1.914	1.878	2.023	7,113,551	1.9406	-4.24%
1997-05-20	0	4.125	4.125	4.150	4.050	4.175	7,602,336	31,355,368	4.1244	1.987	1.987	1.999	1.951	2.011	15,784,495	1.9865	1.23%
1997-05-19	0	4.075	4.050	4.075	3.800	4.275	12,275,111	49,966,121	4.0705	1.963	1.951	1.963	1.830	2.059	25,486,433	1.9605	5.16%
1997-05-16	0	3.875	3.875	3.900	3.750	3.950	8,743,782	33,942,916	3.8819	1.866	1.866	1.878	1.806	1.902	18,154,444	1.8697	3.08%
1997-05-15	0	3.875	3.850	3.875	3.625	3.875	22,049,155	84,225,326	3.8199	1.811	1.799	1.811	1.694	1.811	47,189,656	1.7848	6.90%
1997-05-14	0	3.625	3.600	3.625	3.475	3.625	6,464,322	23,175,862	3.5852	1.694	1.682	1.694	1.624	1.694	13,834,958	1.6752	3.57%
1997-05-13	0	3.500	3.500	3.525	3.450	3.525	3,271,730	11,425,097	3.4921	1.635	1.635	1.647	1.612	1.647	7,002,165	1.6317	1.45%
1997-05-12	0	3.450	3.450	3.475	3.450	3.475	1,843,277	6,384,111	3.4635	1.612	1.612	1.624	1.612	1.624	3,944,986	1.6183	0.00%
1997-05-09	0	3.450	3.450	3.475	3.375	3.500	2,857,807	9,829,949	3.4397	1.612	1.612	1.624	1.577	1.635	6,116,286	1.6072	1.47%
1997-05-08	0	3.400	3.375	3.400	3.325	3.600	2,870,925	9,849,119	3.4306	1.589	1.577	1.589	1.554	1.682	6,144,361	1.6030	0.74%
1997-05-07	0	3.375	3.350	3.375	3.350	3.400	1,287,427	4,335,955	3.3679	1.577	1.565	1.577	1.565	1.589	2,755,354	1.5736	0.00%
1997-05-06	0	3.375	3.375	3.400	3.375	3.400	1,939,153	6,561,691	3.3838	1.577	1.577	1.589	1.577	1.589	4,150,180	1.5811	0.00%
1997-05-05	0	3.375	3.350	3.400	3.350	3.375	2,009,599	6,763,022	3.3654	1.577	1.565	1.589	1.565	1.577	4,300,949	1.5724	0.75%
1997-05-02	0	3.350	3.350	3.375	3.350	3.400	1,109,000	3,735,750	3.3686	1.565	1.565	1.577	1.565	1.589	2,373,485	1.5740	-0.74%
1997-05-01	0	3.375	3.350	3.375	3.325	3.375	758,194	2,538,562	3.3482	1.577	1.565	1.577	1.554	1.577	1,622,689	1.5644	0.00%
1997-04-30	0	3.375	3.375	3.400	3.375	3.400	1,100,030	3,720,746	3.3824	1.577	1.577	1.589	1.577	1.589	2,354,287	1.5804	0.75%
1997-04-29	0	3.350	3.350	3.375	3.325	3.375	656,453	2,199,911	3.3512	1.565	1.565	1.577	1.554	1.577	1,404,942	1.5658	0.00%
1997-04-28	0	3.350	3.325	3.350	3.300	3.350	1,539,000	5,132,375	3.3349	1.565	1.554	1.565	1.542	1.565	3,293,772	1.5582	2.29%
1997-04-25	0	3.275	3.275	3.300	3.275	3.325	1,111,000	3,655,750	3.2905	1.530	1.530	1.542	1.530	1.554	2,377,765	1.5375	0.77%
1997-04-24	0	3.250	3.250	3.275	3.225	3.300	850,000	2,776,600	3.2666	1.519	1.519	1.530	1.507	1.542	1,819,172	1.5263	1.56%
1997-04-23	0	3.200	3.200	3.225	3.175	3.225	626,186	2,003,097	3.1989	1.495	1.495	1.507	1.484	1.507	1,340,165	1.4947	0.79%
1997-04-22	0	3.175	3.175	3.200	3.175	3.200	330,000	1,051,719	3.1870	1.484	1.484	1.495	1.484	1.495	706,267	1.4891	0.79%
1997-04-21	0	3.150	3.150	3.200	3.150	3.200	220,000	698,150	3.1734	1.472	1.472	1.495	1.472	1.495	470,845	1.4828	0.00%
1997-04-18	0	3.150	3.150	3.200	3.150	3.225	102,000	326,100	3.1971	1.472	1.472	1.495	1.472	1.507	218,301	1.4938	0.00%
1997-04-17	0	3.150	3.150	3.175	3.150	3.175	371,000	1,171,250	3.1570	1.472	1.472	1.484	1.472	1.484	794,015	1.4751	0.00%
1997-04-16	0	3.150	3.150	3.200	3.150	3.300	585,676	1,896,012	3.2373	1.472	1.472	1.495	1.472	1.542	1,253,465	1.5126	-2.33%
1997-04-15	0	3.225	3.225	3.250	3.200	3.275	756,656	2,456,884	3.2470	1.507	1.507	1.519	1.495	1.530	1,619,397	1.5172	2.38%
1997-04-14	0	3.150	3.100	3.150	3.000	3.250	689,500	2,218,463	3.2175	1.472	1.448	1.472	1.402	1.519	1,475,670	1.5034	-0.87%
1997-04-11	0	3.600	3.575	3.600	3.575	3.600	1,236,748	4,425,654	3.5785	1.485	1.474	1.485	1.474	1.485	2,998,576	1.4759	0.70%
1997-04-10	0	3.575	3.575	3.600	3.525	3.600	377,373	1,347,206	3.5700	1.474	1.474	1.485	1.454	1.485	914,965	1.4724	-0.69%
1997-04-09	0	3.600	3.575	3.600	3.575	3.700	466,698	1,678,613	3.5968	1.485	1.474	1.485	1.474	1.526	1,131,540	1.4835	0.70%
1997-04-08	0	3.575	3.575	3.600	3.500	3.575	518,412	1,822,768	3.5161	1.474	1.474	1.485	1.444	1.474	1,256,924	1.4502	2.88%
1997-04-07	0	3.475	3.475	3.500	3.450	3.500	924,000	3,215,375	3.4798	1.433	1.433	1.444	1.423	1.444	2,240,298	1.4352	1.46%
1997-04-04	0	3.425	3.425	3.450	3.375	3.450	405,764	1,385,686	3.4150	1.413	1.413	1.423	1.392	1.423	983,801	1.4085	1.48%
1997-04-03	0	3.375	3.375	3.400	3.375	3.475	734,875	2,525,663	3.4369	1.392	1.392	1.402	1.392	1.433	1,781,752	1.4175	-2.17%
1997-04-02	0	3.450	3.450	3.475	3.350	3.450	935,093	3,195,138	3.4169	1.423	1.423	1.433	1.382	1.423	2,267,194	1.4093	2.99%
1997-04-01	0	3.350	3.350	3.400	3.250	3.350	417,718	1,387,936	3.3227	1.382	1.382	1.402	1.340	1.382	1,012,784	1.3704	0.00%
1997-03-27	0	3.350	3.350	3.375	3.300	3.375	1,484,000	4,947,125	3.3336	1.382	1.382	1.392	1.361	1.392	3,598,054	1.3749	0.00%
1997-03-26	0	3.350	3.350	3.375	3.350	3.450	862,000	2,922,405	3.3903	1.382	1.382	1.392	1.382	1.423	2,089,975	1.3983	-3.60%
1997-03-25	0	3.475	3.450	3.475	3.325	3.475	1,416,046	4,853,654	3.4276	1.433	1.423	1.433	1.371	1.433	3,433,296	1.4137	4.51%
1997-03-24	0	3.325	3.325	3.350	3.300	3.375	1,988,750	6,651,928	3.3448	1.371	1.371	1.382	1.361	1.392	4,821,854	1.3795	1.53%
1997-03-21	0	3.275	3.250	3.275	3.225	3.350	3,446,923	11,326,352	3.2859	1.351	1.340	1.351	1.330	1.382	8,357,289	1.3553	-0.76%
1997-03-20	0	3.300	3.250	3.300	3.250	3.400	1,523,116	5,106,565	3.3527	1.361	1.340	1.361	1.340	1.402	3,692,894	1.3828	-1.49%
1997-03-19	0	3.350	3.350	3.375	3.350	3.450	1,641,280	5,563,513	3.3897	1.382	1.382	1.392	1.382	1.423	3,979,390	1.3981	-2.90%
1997-03-18	0	3.450	3.400	3.450	3.375	3.500	1,885,714	6,492,667	3.4431	1.423	1.402	1.423	1.392	1.444	4,572,036	1.4201	-1.43%
1997-03-17	0	3.500	3.500	3.550	3.500	3.600	966,866	3,434,994	3.5527	1.444	1.444	1.464	1.444	1.485	2,344,229	1.4653	-0.71%
1997-03-14	0	3.525	3.525	3.575	3.500	3.575	1,222,738	4,320,409	3.5334	1.454	1.454	1.474	1.444	1.474	2,964,608	1.4573	-1.40%
1997-03-13	0	3.575	3.500	3.550	3.550	3.600	1,705,622	6,107,364	3.5807	1.474	1.444	1.464	1.464	1.485	4,135,391	1.4769	-0.69%
1997-03-12	0	3.600	3.575	3.600	3.575	3.600	744,069	2,672,561	3.5918	1.485	1.474	1.485	1.474	1.485	1,804,044	1.4814	0.00%
1997-03-11	0	3.600	3.575	3.625	3.600	3.675	543,101	1,960,911	3.6106	1.485	1.474	1.495	1.485	1.516	1,316,784	1.4892	-1.37%
1997-03-10	0	3.650	3.650	3.675	3.625	3.700	1,649,055	6,069,643	3.6807	1.505	1.505	1.516	1.495	1.526	3,998,241	1.5181	-0.68%
1997-03-07	0	3.675	3.675	3.700	3.625	3.700	1,022,906	3,740,262	3.6565	1.516	1.516	1.526	1.495	1.526	2,480,102	1.5081	0.68%
1997-03-06	0	3.650	3.625	3.675	3.625	3.750	2,610,015	9,644,011	3.6950	1.505	1.495	1.516	1.495	1.547	6,328,151	1.5240	1.39%
1997-03-05	0	3.600	3.600	3.625	3.600	3.625	1,277,424	4,617,168	3.6144	1.485	1.485	1.495	1.485	1.495	3,097,198	1.4908	-2.04%
1997-03-04	0	3.675	3.675	3.700	3.575	3.725	3,697,870	13,517,945	3.6556	1.516	1.516	1.526	1.474	1.536	8,965,726	1.5077	-0.68%
1997-03-03	0	3.700	3.700	3.725	3.700	3.800	874,469	3,273,613	3.7435	1.526	1.526	1.536	1.526	1.567	2,120,207	1.5440	-1.99%
1997-02-28	0	3.775	3.750	3.775	3.725	3.775	2,103,032	7,891,040	3.7522	1.557	1.547	1.557	1.536	1.557	5,098,938	1.5476	0.67%
1997-02-27	0	3.750	3.750	3.775	3.700	3.800	2,331,066	8,789,705	3.7707	1.547	1.547	1.557	1.526	1.567	5,651,821	1.5552	-1.32%
1997-02-26	0	3.800	3.775	3.800	3.725	3.800	1,980,760	7,465,304	3.7689	1.567	1.557	1.567	1.536	1.567	4,802,481	1.5545	2.01%
1997-02-25	0	3.725	3.725	3.750	3.675	3.750	3,608,000	13,431,975	3.7228	1.536	1.536	1.547	1.516	1.547	8,747,831	1.5355	2.05%
1997-02-24	0	3.650	3.650	3.675	3.625	3.675	1,163,199	4,247,209	3.6513	1.505	1.505	1.516	1.495	1.516	2,820,252	1.5060	1.39%
1997-02-21	0	3.600	3.575	3.600	3.575	3.600	1,991,500	7,134,325	3.5824	1.485	1.474	1.485	1.474	1.485	4,828,521	1.4775	-2.04%
1997-02-20	0	3.675	3.625	3.675	3.550	3.675	2,617,917	9,361,695	3.5760	1.516	1.495	1.516	1.464	1.516	6,347,310	1.4749	4.26%
1997-02-19	0	3.525	3.500	3.525	3.500	3.600	1,128,053	3,971,780	3.5209	1.454	1.444	1.454	1.444	1.485	2,735,038	1.4522	-0.70%
1997-02-18	0	3.550	3.525	3.550	3.500	3.600	2,407,369	8,581,530	3.5647	1.464	1.454	1.464	1.444	1.485	5,836,823	1.4702	-2.07%
1997-02-17	0	3.625	3.600	3.625	3.625	3.650	1,378,110	5,001,910	3.6295	1.495	1.485	1.495	1.495	1.505	3,341,317	1.4970	-0.68%
1997-02-14	0	3.650	3.650	3.675	3.600	3.700	691,289	2,520,573	3.6462	1.505	1.505	1.516	1.485	1.526	1,676,075	1.5039	-1.35%
1997-02-13	0	3.700	3.600	3.700	3.700	3.800	458,685	1,716,989	3.7433	1.526	1.485	1.526	1.526	1.567	1,112,112	1.5439	-0.67%
1997-02-12	0	3.725	3.725	3.750	3.700	3.725	293,196	1,091,131	3.7215	1.536	1.536	1.547	1.526	1.536	710,873	1.5349	-1.32%
1997-02-11	0	3.775	3.750	3.775	3.725	3.800	859,531	3,237,787	3.7669	1.557	1.547	1.557	1.536	1.567	2,083,989	1.5536	0.67%
1997-02-10	0	3.750	3.750	3.775	3.750	3.825	1,260,940	4,767,331	3.7808	1.547	1.547	1.557	1.547	1.578	3,057,231	1.5594	-1.32%
1997-02-05	0	3.800	3.775	3.800	3.725	3.800	529,313	1,996,025	3.7710	1.567	1.557	1.567	1.536	1.567	1,283,354	1.5553	2.01%
1997-02-04	0	3.725	3.725	3.750	3.725	3.750	1,022,547	3,823,544	3.7392	1.536	1.536	1.547	1.536	1.547	2,479,232	1.5422	-0.67%
1997-02-03	0	3.750	3.725	3.750	3.725	3.775	867,707	3,253,323	3.7493	1.547	1.536	1.547	1.536	1.557	2,103,812	1.5464	0.00%
1997-01-31	0	3.750	-	3.750	3.750	3.925	3,027,060	11,631,894	3.8426	1.547	-	1.547	1.547	1.619	7,339,304	1.5849	-1.32%
1997-01-30	0	3.800	3.750	3.800	3.700	3.850	1,085,924	4,048,679	3.7283	1.567	1.547	1.567	1.526	1.588	2,632,893	1.5377	1.33%
1997-01-29	0	3.750	3.725	3.750	3.725	3.750	910,158	3,401,673	3.7375	1.547	1.536	1.547	1.536	1.547	2,206,737	1.5415	0.00%
1997-01-28	0	3.750	3.725	3.750	3.725	3.750	624,250	2,332,275	3.7361	1.547	1.536	1.547	1.536	1.547	1,513,535	1.5409	0.00%
1997-01-27	0	3.750	3.725	3.750	3.700	3.775	807,188	3,020,152	3.7416	1.547	1.536	1.547	1.526	1.557	1,957,080	1.5432	1.35%
1997-01-24	0	3.700	3.700	3.725	3.600	3.725	1,410,546	5,181,138	3.6731	1.526	1.526	1.536	1.485	1.536	3,419,960	1.5150	0.00%
1997-01-23	0	3.700	3.650	3.675	3.675	3.750	1,308,351	4,864,826	3.7183	1.526	1.505	1.516	1.516	1.547	3,172,182	1.5336	-2.63%
1997-01-22	0	3.800	3.775	3.800	3.775	3.875	663,077	2,540,790	3.8318	1.567	1.557	1.567	1.557	1.598	1,607,673	1.5804	0.00%
1997-01-21	0	3.800	3.800	3.825	3.775	3.850	1,076,430	4,089,280	3.7989	1.567	1.567	1.578	1.557	1.588	2,609,875	1.5668	-0.65%
1997-01-20	0	3.825	3.825	3.850	3.800	3.975	1,247,000	4,813,150	3.8598	1.578	1.578	1.588	1.567	1.639	3,023,433	1.5919	-3.16%
1997-01-17	0	3.950	3.925	3.950	3.900	3.975	1,950,288	7,667,591	3.9315	1.629	1.619	1.629	1.609	1.639	4,728,600	1.6215	-0.63%
1997-01-16	0	3.975	3.950	3.975	3.925	4.000	4,911,415	19,482,653	3.9668	1.639	1.629	1.639	1.619	1.650	11,908,045	1.6361	0.63%
1997-01-15	0	3.950	3.900	4.000	3.800	3.975	6,254,444	24,288,628	3.8834	1.629	1.609	1.650	1.567	1.639	15,164,306	1.6017	4.64%
1997-01-14	0	3.775	3.750	3.775	3.700	3.800	3,252,769	12,210,962	3.7540	1.557	1.547	1.557	1.526	1.567	7,886,550	1.5483	3.42%
1997-01-13	0	3.650	3.625	3.650	3.600	3.700	1,482,781	5,399,314	3.6413	1.505	1.495	1.505	1.485	1.526	3,595,099	1.5019	1.39%
1997-01-10	0	3.600	3.600	3.625	3.550	3.600	732,674	2,620,742	3.5770	1.485	1.485	1.495	1.464	1.485	1,776,416	1.4753	1.41%
1997-01-09	0	3.550	3.525	3.550	3.525	3.650	1,358,833	4,831,690	3.5558	1.464	1.454	1.464	1.454	1.505	3,294,579	1.4666	-2.07%
1997-01-08	0	3.625	3.625	3.650	3.600	3.775	759,880	2,776,869	3.6544	1.495	1.495	1.505	1.485	1.557	1,842,378	1.5072	-2.03%
1997-01-07	0	3.700	3.675	3.700	3.675	3.775	1,590,250	5,910,538	3.7167	1.526	1.516	1.526	1.516	1.557	3,855,665	1.5329	-1.99%
1997-01-06	0	3.775	3.725	3.775	3.675	3.800	1,834,653	6,808,323	3.7110	1.557	1.536	1.557	1.516	1.567	4,448,235	1.5306	2.03%
1997-01-03	0	3.700	3.675	3.700	3.675	3.750	1,546,138	5,736,531	3.7102	1.526	1.516	1.526	1.516	1.547	3,748,712	1.5303	0.00%
1997-01-02	0	3.700	3.700	3.750	3.600	3.800	1,788,861	6,638,952	3.7113	1.526	1.526	1.547	1.485	1.567	4,337,210	1.5307	2.07%
1996-12-31	0	3.625	3.625	3.650	3.575	3.700	806,435	2,921,582	3.6228	1.495	1.495	1.505	1.474	1.526	1,955,254	1.4942	0.00%
1996-12-30	0	3.625	3.625	3.650	3.625	3.725	3,357,750	12,265,606	3.6529	1.495	1.495	1.505	1.495	1.536	8,141,083	1.5066	-2.68%
1996-12-27	0	3.725	3.700	3.725	3.675	3.750	2,895,735	10,746,307	3.7111	1.536	1.526	1.536	1.516	1.547	7,020,898	1.5306	2.05%
1996-12-24	0	3.650	3.650	3.675	3.575	3.700	3,793,910	13,821,626	3.6431	1.505	1.505	1.516	1.474	1.526	9,198,581	1.5026	2.82%
1996-12-23	0	3.550	3.525	3.550	3.400	3.550	3,094,500	10,800,848	3.4903	1.464	1.454	1.464	1.402	1.464	7,502,816	1.4396	2.90%
1996-12-20	0	3.450	3.425	3.450	3.375	3.450	4,258,859	14,477,494	3.3994	1.423	1.413	1.423	1.392	1.423	10,325,881	1.4021	2.22%
1996-12-19	0	3.375	3.350	3.375	3.350	3.400	3,580,458	12,077,380	3.3731	1.392	1.382	1.392	1.382	1.402	8,681,053	1.3912	2.27%
1996-12-18	0	3.300	3.300	3.350	3.250	3.400	3,400,265	11,295,501	3.3219	1.361	1.361	1.382	1.340	1.402	8,244,164	1.3701	3.12%
1996-12-17	0	3.200	3.200	3.225	3.175	3.225	3,374,260	10,800,456	3.2008	1.320	1.320	1.330	1.310	1.330	8,181,113	1.3202	0.79%
1996-12-16	0	3.175	3.175	3.200	3.150	3.200	905,263	2,871,696	3.1722	1.310	1.310	1.320	1.299	1.320	2,194,869	1.3084	0.00%
1996-12-13	0	3.175	3.125	3.150	3.150	3.225	1,938,285	6,171,456	3.1840	1.310	1.289	1.299	1.299	1.330	4,699,498	1.3132	-2.31%
1996-12-12	0	3.250	3.250	3.275	3.050	3.250	1,216,813	3,917,880	3.2198	1.340	1.340	1.351	1.258	1.340	2,950,242	1.3280	1.56%
1996-12-11	0	3.200	3.175	3.200	3.175	3.300	1,870,898	6,073,421	3.2463	1.320	1.310	1.320	1.310	1.361	4,536,114	1.3389	-3.03%
1996-12-10	0	3.300	3.300	3.325	3.250	3.325	1,371,146	4,495,616	3.2787	1.361	1.361	1.371	1.340	1.371	3,324,433	1.3523	1.54%
1996-12-09	0	3.250	3.250	3.275	3.200	3.275	2,001,586	6,502,230	3.2485	1.340	1.340	1.351	1.320	1.351	4,852,975	1.3398	-0.76%
1996-12-06	0	3.275	3.275	3.300	3.075	3.350	2,733,147	8,754,904	3.2032	1.351	1.351	1.361	1.268	1.382	6,626,693	1.3212	-2.96%
1996-12-05	0	3.375	3.350	3.375	3.325	3.375	1,207,607	4,040,911	3.3462	1.392	1.382	1.392	1.371	1.392	2,927,922	1.3801	0.00%
1996-12-04	0	3.375	3.350	3.375	3.350	3.375	494,203	1,663,515	3.3661	1.392	1.382	1.392	1.382	1.392	1,198,227	1.3883	0.75%
1996-12-03	0	3.350	3.350	3.375	3.350	3.425	421,488	1,420,355	3.3699	1.382	1.382	1.392	1.382	1.413	1,021,925	1.3899	-0.74%
1996-12-02	0	3.375	3.375	3.400	3.300	3.400	2,139,003	7,190,639	3.3617	1.392	1.392	1.402	1.361	1.402	5,186,152	1.3865	1.50%
1996-11-29	0	3.325	3.300	3.325	3.300	3.375	2,964,115	9,844,568	3.3213	1.371	1.361	1.371	1.361	1.392	7,186,690	1.3698	-1.48%
1996-11-28	0	3.375	3.350	3.375	3.350	3.475	2,822,002	9,609,064	3.4051	1.392	1.382	1.392	1.382	1.433	6,842,127	1.4044	-2.17%
1996-11-27	0	3.450	3.450	3.475	3.350	3.450	2,515,056	8,573,604	3.4089	1.423	1.423	1.433	1.382	1.423	6,097,917	1.4060	2.99%
1996-11-26	0	3.350	3.350	3.400	3.300	3.425	2,629,428	8,889,617	3.3808	1.382	1.382	1.402	1.361	1.413	6,375,219	1.3944	1.52%
1996-11-25	0	3.300	-	3.300	3.300	3.450	1,454,711	4,933,039	3.3911	1.361	-	1.361	1.361	1.423	3,527,041	1.3986	-2.22%
1996-11-22	0	3.375	3.350	3.375	3.375	3.425	2,385,909	8,104,602	3.3969	1.392	1.382	1.392	1.392	1.413	5,784,791	1.4010	-0.74%
1996-11-21	0	3.400	3.400	3.425	3.375	3.500	3,930,486	13,523,640	3.4407	1.402	1.402	1.413	1.392	1.444	9,529,719	1.4191	-1.45%
1996-11-20	0	3.450	3.450	3.475	3.375	3.500	3,829,030	13,179,135	3.4419	1.423	1.423	1.433	1.392	1.444	9,283,732	1.4196	2.22%
1996-11-19	0	3.375	3.350	3.375	3.225	3.450	10,620,417	35,788,658	3.3698	1.392	1.382	1.392	1.330	1.423	25,749,891	1.3899	4.65%
1996-11-18	0	3.225	3.225	3.250	3.150	3.225	4,598,924	14,715,963	3.1999	1.330	1.330	1.340	1.299	1.330	11,150,390	1.3198	1.57%
1996-11-15	0	3.175	3.150	3.175	3.075	3.175	4,262,398	13,242,671	3.1069	1.310	1.299	1.310	1.268	1.310	10,334,461	1.2814	3.25%
1996-11-14	0	3.075	3.075	3.100	3.075	3.125	2,422,062	7,502,323	3.0975	1.268	1.268	1.279	1.268	1.289	5,872,447	1.2775	-1.60%
1996-11-13	0	3.125	3.100	3.125	3.100	3.175	2,490,014	7,777,973	3.1237	1.289	1.279	1.289	1.279	1.310	6,037,201	1.2883	0.81%
1996-11-12	0	3.100	3.100	3.125	3.050	3.100	3,675,104	11,328,239	3.0824	1.279	1.279	1.289	1.258	1.279	8,910,529	1.2713	1.64%
1996-11-11	0	3.050	3.050	3.075	3.025	3.100	2,652,330	8,117,241	3.0604	1.258	1.258	1.268	1.248	1.279	6,430,747	1.2623	1.67%
1996-11-08	0	3.000	2.975	3.000	2.975	3.025	3,059,058	9,151,231	2.9915	1.237	1.227	1.237	1.227	1.248	7,416,885	1.2338	0.84%
1996-11-07	0	2.975	2.975	3.000	2.975	3.050	3,497,893	10,530,050	3.0104	1.227	1.227	1.237	1.227	1.258	8,480,869	1.2416	-0.83%
1996-11-06	0	3.000	2.975	3.000	2.950	3.025	3,588,555	10,707,399	2.9838	1.237	1.227	1.237	1.217	1.248	8,700,685	1.2306	1.69%
1996-11-05	0	2.950	2.925	2.950	2.925	2.950	1,387,321	4,078,808	2.9401	1.217	1.206	1.217	1.206	1.217	3,363,650	1.2126	1.72%
1996-11-04	0	2.900	2.900	2.925	2.900	2.950	1,906,901	5,541,392	2.9060	1.196	1.196	1.206	1.196	1.217	4,623,405	1.1986	-1.69%
1996-11-01	0	2.950	2.950	2.975	2.950	3.000	1,079,304	3,206,150	2.9706	1.217	1.217	1.227	1.217	1.237	2,616,843	1.2252	-0.84%
1996-10-31	0	2.975	2.950	2.975	2.875	2.975	1,507,806	4,399,786	2.9180	1.227	1.217	1.227	1.186	1.227	3,655,774	1.2035	2.59%
1996-10-30	0	2.900	2.875	2.900	2.900	2.925	1,014,303	2,944,637	2.9031	1.196	1.186	1.196	1.196	1.206	2,459,244	1.1974	-0.85%
1996-10-29	0	2.925	2.900	2.925	2.850	2.925	973,390	2,819,049	2.8961	1.206	1.196	1.206	1.175	1.206	2,360,047	1.1945	0.86%
1996-10-28	0	2.900	2.875	2.900	2.875	2.900	704,390	2,026,526	2.8770	1.196	1.186	1.196	1.186	1.196	1,707,839	1.1866	0.87%
1996-10-25	0	2.875	2.875	2.900	2.875	2.900	1,025,995	2,951,739	2.8770	1.186	1.186	1.196	1.186	1.196	2,487,592	1.1866	-0.86%
1996-10-24	0	2.900	2.900	2.925	2.900	2.975	1,448,921	4,255,715	2.9372	1.196	1.196	1.206	1.196	1.227	3,513,003	1.2114	-3.33%
1996-10-23	0	3.000	2.975	3.000	2.900	3.000	1,359,846	3,996,094	2.9386	1.237	1.227	1.237	1.196	1.237	3,297,035	1.2120	0.84%
1996-10-22	0	2.975	2.950	2.975	2.925	3.050	1,327,604	3,964,872	2.9865	1.227	1.217	1.227	1.206	1.258	3,218,862	1.2318	-0.83%
1996-10-18	0	3.000	2.975	3.000	2.975	3.025	1,422,627	4,260,306	2.9947	1.237	1.227	1.237	1.227	1.248	3,449,252	1.2351	0.00%
1996-10-17	0	3.000	2.975	3.000	2.975	3.025	1,776,708	5,302,198	2.9843	1.237	1.227	1.237	1.227	1.248	4,307,744	1.2309	0.00%
1996-10-16	0	3.000	3.000	3.025	2.975	3.075	6,396,711	19,314,773	3.0195	1.237	1.237	1.248	1.227	1.268	15,509,242	1.2454	0.84%
1996-10-15	0	2.975	2.950	2.975	2.950	2.975	4,079,276	12,097,200	2.9655	1.227	1.217	1.227	1.217	1.227	9,890,470	1.2231	0.00%
1996-10-14	0	2.975	2.950	2.975	2.950	3.025	5,360,625	16,001,884	2.9851	1.227	1.217	1.227	1.217	1.248	12,997,184	1.2312	1.71%
1996-10-11	0	2.925	2.900	2.925	2.800	2.925	6,600,893	18,995,462	2.8777	1.206	1.196	1.206	1.155	1.206	16,004,294	1.1869	3.54%
1996-10-10	0	2.825	2.800	2.825	2.800	2.875	3,018,395	8,529,733	2.8259	1.165	1.155	1.165	1.155	1.186	7,318,295	1.1655	0.89%
1996-10-09	0	2.800	2.800	2.825	2.800	2.825	2,222,035	6,231,679	2.8045	1.155	1.155	1.165	1.155	1.165	5,387,468	1.1567	0.00%
1996-10-08	0	2.800	2.800	2.825	2.750	2.825	4,791,968	13,388,558	2.7940	1.155	1.155	1.165	1.134	1.165	11,618,438	1.1524	1.82%
1996-10-07	0	2.750	2.750	2.775	2.750	2.800	1,879,343	5,178,323	2.7554	1.134	1.134	1.145	1.134	1.155	4,556,589	1.1364	1.85%
1996-10-04	0	2.700	2.675	2.725	2.700	2.750	965,597	2,625,699	2.7192	1.114	1.103	1.124	1.114	1.134	2,341,153	1.1215	-0.92%
1996-10-03	0	2.725	2.725	2.750	2.700	2.725	1,196,281	3,251,937	2.7184	1.124	1.124	1.134	1.114	1.124	2,900,461	1.1212	1.87%
1996-10-02	0	2.675	2.675	2.700	2.675	2.675	564,035	1,508,516	2.6745	1.103	1.103	1.114	1.103	1.103	1,367,540	1.1031	0.00%
1996-10-01	0	2.675	2.650	2.675	2.650	2.700	514,365	1,373,550	2.6704	1.103	1.093	1.103	1.093	1.114	1,247,111	1.1014	0.94%
1996-09-30	0	2.650	2.650	2.675	2.650	2.700	747,853	2,002,069	2.6771	1.093	1.093	1.103	1.093	1.114	1,813,218	1.1042	-1.85%
1996-09-27	0	2.700	2.700	2.725	2.675	2.750	464,613	1,250,123	2.6907	1.114	1.114	1.124	1.103	1.134	1,126,484	1.1098	0.00%
1996-09-26	0	2.700	2.675	2.700	2.700	2.725	489,868	1,322,689	2.7001	1.114	1.103	1.114	1.114	1.124	1,187,717	1.1136	0.00%
1996-09-25	0	2.700	2.700	2.725	2.700	2.750	1,000,093	2,710,962	2.7107	1.114	1.114	1.124	1.114	1.134	2,424,790	1.1180	0.00%
1996-09-24	0	2.700	2.700	2.725	2.700	2.725	1,183,987	3,204,748	2.7067	1.114	1.114	1.124	1.114	1.124	2,870,653	1.1164	-0.92%
1996-09-23	0	2.725	2.700	2.725	2.700	2.750	2,356,430	6,444,634	2.7349	1.124	1.114	1.124	1.114	1.134	5,713,318	1.1280	0.93%
1996-09-20	0	2.700	2.675	2.725	2.675	2.725	3,555,708	9,603,136	2.7008	1.114	1.103	1.124	1.103	1.124	8,621,045	1.1139	1.89%
1996-09-19	0	2.650	2.650	2.675	2.575	2.650	1,290,988	3,405,042	2.6375	1.093	1.093	1.103	1.062	1.093	3,130,084	1.0878	2.91%
1996-09-18	0	2.575	2.575	2.600	2.575	2.575	416,000	1,071,038	2.5746	1.062	1.062	1.072	1.062	1.062	1,008,619	1.0619	0.00%
1996-09-17	0	2.575	2.575	2.600	2.575	2.600	3,043,744	7,840,066	2.5758	1.062	1.062	1.072	1.062	1.072	7,379,755	1.0624	0.00%
1996-09-16	0	2.575	2.550	2.600	2.575	2.625	979,614	2,540,933	2.5938	1.062	1.052	1.072	1.062	1.083	2,375,138	1.0698	0.00%
1996-09-13	0	2.575	2.550	2.575	2.550	2.575	205,002	525,971	2.5657	1.062	1.052	1.062	1.052	1.062	497,041	1.0582	0.98%
1996-09-12	0	2.550	2.550	2.575	2.550	2.575	419,481	1,070,116	2.5510	1.052	1.052	1.062	1.052	1.062	1,017,059	1.0522	-0.97%
1996-09-11	0	2.575	2.550	2.600	2.550	2.575	418,202	1,072,747	2.5651	1.062	1.052	1.072	1.052	1.062	1,013,958	1.0580	0.00%
1996-09-10	0	2.575	2.575	2.600	2.575	2.625	5,545,946	14,290,254	2.5767	1.062	1.062	1.072	1.062	1.083	13,446,507	1.0627	0.00%
1996-09-09	0	2.575	2.575	2.600	2.575	2.600	147,263	380,669	2.5850	1.062	1.062	1.072	1.062	1.072	357,049	1.0662	0.98%
1996-09-06	0	2.550	2.550	2.600	2.525	2.600	231,000	588,044	2.5456	1.052	1.052	1.072	1.041	1.072	560,075	1.0499	-1.92%
1996-09-05	0	2.600	2.575	2.600	2.575	2.625	314,185	817,013	2.6004	1.072	1.062	1.072	1.062	1.083	761,762	1.0725	0.97%
1996-09-04	0	2.575	2.550	2.575	2.525	2.575	314,431	800,284	2.5452	1.062	1.052	1.062	1.041	1.062	762,358	1.0497	3.00%
1996-09-03	0	2.500	2.500	2.525	2.475	2.550	749,858	1,884,916	2.5137	1.031	1.031	1.041	1.021	1.052	1,818,079	1.0368	-0.99%
1996-09-02	0	2.525	2.500	2.525	2.525	2.550	844,520	2,138,166	2.5318	1.041	1.031	1.041	1.041	1.052	2,047,594	1.0442	-0.98%
1996-08-30	0	2.550	2.525	2.550	2.525	2.600	1,662,485	4,261,919	2.5636	1.052	1.041	1.052	1.041	1.072	4,030,803	1.0573	-1.92%
1996-08-29	0	2.600	2.575	2.600	2.575	2.625	1,727,599	4,504,012	2.6071	1.072	1.062	1.072	1.062	1.083	4,188,676	1.0753	-0.95%
1996-08-28	0	2.625	2.600	2.625	2.600	2.625	890,385	2,336,257	2.6239	1.083	1.072	1.083	1.072	1.083	2,158,796	1.0822	0.00%
1996-08-27	0	2.625	2.625	2.650	2.625	2.650	422,664	1,110,785	2.6281	1.083	1.083	1.093	1.083	1.093	1,024,776	1.0839	-0.94%
1996-08-23	0	2.650	2.650	2.675	2.600	2.650	1,601,010	4,206,450	2.6274	1.093	1.093	1.103	1.072	1.093	3,881,753	1.0836	1.92%
1996-08-22	0	2.600	2.600	2.625	2.600	2.600	1,170,750	3,043,844	2.5999	1.072	1.072	1.083	1.072	1.072	2,838,559	1.0723	0.00%
1996-08-21	0	2.600	2.575	2.600	2.600	2.625	840,739	2,186,540	2.6007	1.072	1.062	1.072	1.072	1.083	2,038,426	1.0727	0.97%
1996-08-20	0	2.575	2.575	2.600	2.575	2.625	1,089,451	2,834,520	2.6018	1.062	1.062	1.072	1.062	1.083	2,641,445	1.0731	-0.96%
1996-08-19	0	2.600	2.575	2.600	2.575	2.600	807,156	2,098,553	2.5999	1.072	1.062	1.072	1.062	1.072	1,957,002	1.0723	0.00%
1996-08-16	0	2.600	2.575	2.600	2.575	2.600	862,730	2,242,628	2.5995	1.072	1.062	1.072	1.062	1.072	2,091,745	1.0721	0.00%
1996-08-15	0	2.600	2.550	2.600	2.550	2.675	1,360,094	3,558,493	2.6164	1.072	1.052	1.072	1.052	1.103	3,297,636	1.0791	0.00%
1996-08-14	0	2.600	2.600	2.650	2.600	2.625	443,609	1,163,115	2.6219	1.072	1.072	1.093	1.072	1.083	1,075,559	1.0814	-1.89%
1996-08-13	0	2.650	2.650	2.675	2.650	2.675	324,573	859,932	2.6494	1.093	1.093	1.103	1.093	1.103	786,948	1.0927	0.00%
1996-08-12	0	2.650	2.650	2.675	2.625	2.700	559,423	1,484,201	2.6531	1.093	1.093	1.103	1.083	1.114	1,356,357	1.0943	-0.93%
1996-08-09	0	2.675	2.675	2.700	2.675	2.700	834,584	2,238,014	2.6816	1.103	1.103	1.114	1.103	1.114	2,023,503	1.1060	-0.93%
1996-08-08	0	2.700	2.675	2.700	2.675	2.700	715,386	1,927,758	2.6947	1.114	1.103	1.114	1.103	1.114	1,734,500	1.1114	0.93%
1996-08-07	0	2.675	2.675	2.700	2.675	2.725	1,076,070	2,897,133	2.6923	1.103	1.103	1.114	1.103	1.124	2,609,002	1.1104	-0.93%
1996-08-06	0	2.700	2.700	2.725	2.700	2.750	1,019,627	2,762,195	2.7090	1.114	1.114	1.124	1.114	1.134	2,472,152	1.1173	0.00%
1996-08-05	0	2.700	2.700	2.725	2.675	2.750	1,046,198	2,826,731	2.7019	1.114	1.114	1.124	1.103	1.134	2,536,575	1.1144	1.89%
1996-08-02	0	2.650	2.650	2.675	2.650	2.750	291,271	782,784	2.6875	1.093	1.093	1.103	1.093	1.134	706,205	1.1084	0.00%
1996-08-01	0	2.650	2.650	2.675	2.650	2.675	132,368	352,527	2.6632	1.093	1.093	1.103	1.093	1.103	320,935	1.0984	-0.93%
1996-07-31	0	2.675	2.625	2.675	2.650	2.675	208,204	552,015	2.6513	1.103	1.083	1.103	1.093	1.103	504,804	1.0935	1.90%
1996-07-30	0	2.625	2.625	2.650	2.600	2.650	293,031	768,233	2.6217	1.083	1.083	1.093	1.072	1.093	710,473	1.0813	-1.87%
1996-07-29	0	2.675	2.650	2.675	2.650	2.700	559,851	1,493,308	2.6673	1.103	1.093	1.103	1.093	1.114	1,357,395	1.1001	0.00%
1996-07-26	0	2.675	2.675	2.700	2.675	2.750	616,173	1,670,268	2.7107	1.103	1.103	1.114	1.103	1.134	1,493,951	1.1180	-2.73%
1996-07-25	0	2.750	2.700	2.750	2.700	2.750	1,428,988	3,901,561	2.7303	1.134	1.114	1.134	1.114	1.134	3,464,674	1.1261	1.85%
1996-07-24	0	2.700	2.700	2.725	2.700	2.825	2,024,646	5,520,530	2.7267	1.114	1.114	1.124	1.114	1.165	4,908,886	1.1246	-5.26%
1996-07-23	0	2.850	2.850	2.875	2.725	2.875	2,187,852	6,092,783	2.7848	1.175	1.175	1.186	1.124	1.186	5,304,589	1.1486	3.64%
1996-07-22	0	2.750	2.750	2.775	2.750	2.775	1,178,332	3,250,777	2.7588	1.134	1.134	1.145	1.134	1.145	2,856,943	1.1379	0.92%
1996-07-19	0	2.725	2.725	2.750	2.725	2.800	1,301,517	3,576,487	2.7479	1.124	1.124	1.134	1.124	1.155	3,155,613	1.1334	-0.91%
1996-07-18	0	2.750	2.750	2.775	2.675	2.775	2,593,288	7,089,810	2.7339	1.134	1.134	1.145	1.103	1.145	6,287,595	1.1276	4.76%
1996-07-17	0	2.625	2.625	2.650	2.625	2.725	1,410,843	3,784,750	2.6826	1.083	1.083	1.093	1.083	1.124	3,420,681	1.1064	-2.78%
1996-07-16	0	2.700	2.675	2.700	2.650	2.700	1,651,939	4,443,790	2.6900	1.114	1.103	1.114	1.093	1.114	4,005,234	1.1095	0.93%
1996-07-15	0	2.675	2.675	2.700	2.675	2.700	1,818,374	4,907,782	2.6990	1.103	1.103	1.114	1.103	1.114	4,408,766	1.1132	-0.93%
1996-07-12	0	2.700	2.675	2.700	2.675	2.700	928,013	2,493,160	2.6866	1.114	1.103	1.114	1.103	1.114	2,250,028	1.1081	2.86%
1996-07-11	0	2.625	2.625	2.700	2.625	2.750	1,491,932	4,022,945	2.6965	1.083	1.083	1.114	1.083	1.134	3,617,286	1.1121	-5.41%
1996-07-10	0	2.775	2.750	2.775	2.725	2.800	1,866,374	5,165,021	2.7674	1.145	1.134	1.145	1.124	1.155	4,525,145	1.1414	1.83%
1996-07-09	0	2.725	2.725	2.750	2.725	2.775	2,183,298	6,001,210	2.7487	1.124	1.124	1.134	1.124	1.145	5,293,548	1.1337	-0.91%
1996-07-08	0	2.750	2.750	2.775	2.600	2.750	3,516,008	9,542,603	2.7140	1.134	1.134	1.145	1.072	1.134	8,524,790	1.1194	0.92%
1996-07-05	0	2.725	2.725	2.750	2.575	2.750	6,025,011	16,010,483	2.6573	1.124	1.124	1.134	1.062	1.134	14,608,031	1.0960	5.83%
1996-07-04	0	2.575	2.575	2.600	2.500	2.575	1,421,071	3,651,914	2.5698	1.062	1.062	1.072	1.031	1.062	3,445,479	1.0599	3.00%
1996-07-03	0	2.500	2.500	2.525	2.500	2.550	1,109,750	2,797,875	2.5212	1.031	1.031	1.041	1.031	1.052	2,690,661	1.0398	-0.99%
1996-07-02	0	2.525	2.500	2.525	2.525	2.550	552,909	1,402,232	2.5361	1.041	1.031	1.041	1.041	1.052	1,340,564	1.0460	-1.94%
1996-07-01	0	2.575	2.550	2.575	2.550	2.575	200,812	513,274	2.5560	1.062	1.052	1.062	1.052	1.062	486,882	1.0542	0.00%
1996-06-28	0	2.575	2.525	2.575	2.550	2.575	244,781	626,924	2.5612	1.062	1.041	1.062	1.052	1.062	593,487	1.0563	0.98%
1996-06-27	0	2.550	2.525	2.550	2.525	2.575	388,430	989,293	2.5469	1.052	1.041	1.052	1.041	1.062	941,774	1.0505	0.00%
1996-06-26	0	2.550	2.550	2.575	2.550	2.575	156,976	403,042	2.5675	1.052	1.052	1.062	1.052	1.062	380,599	1.0590	-0.97%
1996-06-25	0	2.575	2.550	2.575	2.525	2.575	961,494	2,466,439	2.5652	1.062	1.052	1.062	1.041	1.062	2,331,205	1.0580	0.98%
1996-06-24	0	2.550	2.525	2.550	2.525	2.550	269,000	685,713	2.5491	1.052	1.041	1.052	1.041	1.052	652,208	1.0514	0.00%
1996-06-21	0	2.550	2.525	2.550	2.500	2.575	436,000	1,109,125	2.5439	1.052	1.041	1.052	1.031	1.062	1,057,110	1.0492	0.99%
1996-06-19	0	2.525	2.500	2.525	2.500	2.550	205,000	515,975	2.5170	1.041	1.031	1.041	1.031	1.052	497,036	1.0381	0.00%
1996-06-18	0	2.525	2.525	2.550	2.525	2.550	223,390	568,086	2.5430	1.041	1.041	1.052	1.041	1.052	541,624	1.0489	-0.98%
1996-06-14	0	2.550	2.525	2.550	2.550	2.550	199,875	509,250	2.5478	1.052	1.041	1.052	1.052	1.052	484,610	1.0508	0.00%
1996-06-13	0	2.550	2.525	2.550	2.525	2.575	761,034	1,937,131	2.5454	1.052	1.041	1.052	1.041	1.062	1,845,176	1.0498	0.00%
1996-06-12	0	2.550	2.525	2.550	2.525	2.550	229,000	580,850	2.5365	1.052	1.041	1.052	1.041	1.052	555,225	1.0462	0.00%
1996-06-11	0	2.550	2.525	2.550	2.475	2.550	489,589	1,235,318	2.5232	1.052	1.041	1.052	1.021	1.052	1,187,040	1.0407	2.00%
1996-06-10	0	2.500	2.500	2.575	2.500	2.550	1,229,143	3,115,867	2.5350	1.031	1.031	1.062	1.031	1.052	2,980,137	1.0455	-1.96%
1996-06-07	0	2.550	2.550	2.575	2.550	2.600	1,453,000	3,721,444	2.5612	1.052	1.052	1.062	1.052	1.072	3,522,893	1.0564	0.00%
1996-06-06	0	2.550	2.525	2.550	2.525	2.550	1,592,198	4,053,113	2.5456	1.052	1.041	1.052	1.041	1.052	3,860,388	1.0499	2.00%
1996-06-05	0	2.500	2.500	2.525	2.500	2.525	642,145	1,607,148	2.5028	1.031	1.031	1.041	1.031	1.041	1,556,922	1.0323	0.00%
1996-06-04	0	2.500	2.500	2.525	2.500	2.525	263,000	659,100	2.5061	1.031	1.031	1.041	1.031	1.041	637,661	1.0336	0.00%
1996-06-03	0	2.500	2.475	2.500	2.500	2.525	511,827	1,284,150	2.5090	1.031	1.021	1.031	1.031	1.041	1,240,958	1.0348	-0.99%
1996-05-31	0	2.525	2.500	2.550	2.475	2.525	280,145	698,503	2.4934	1.041	1.031	1.052	1.021	1.041	679,230	1.0284	3.06%
1996-05-30	0	2.450	2.450	2.475	2.450	2.450	422,750	1,035,625	2.4497	1.010	1.010	1.021	1.010	1.010	1,024,985	1.0104	0.00%
1996-05-29	0	2.450	2.425	2.450	2.450	2.450	117,462	287,526	2.4478	1.010	1.000	1.010	1.010	1.010	284,794	1.0096	1.03%
1996-05-28	0	2.425	2.425	2.450	2.400	2.425	294,121	712,097	2.4211	1.000	1.000	1.010	0.990	1.000	713,115	0.9986	-1.02%
1996-05-27	0	2.450	2.425	2.450	2.400	2.475	339,274	823,323	2.4267	1.010	1.000	1.010	0.990	1.021	822,592	1.0009	0.00%
1996-05-24	0	2.450	2.450	2.475	2.375	2.425	903,383	2,167,456	2.3993	1.010	1.010	1.021	0.980	1.000	2,190,311	0.9896	1.03%
1996-05-23	0	2.425	2.425	2.450	2.425	2.500	950,335	2,327,212	2.4488	1.000	1.000	1.010	1.000	1.031	2,304,149	1.0100	-2.02%
1996-05-22	0	2.475	2.450	2.500	2.475	2.525	527,690	1,313,122	2.4884	1.021	1.010	1.031	1.021	1.041	1,279,419	1.0263	-1.00%
1996-05-21	0	2.500	2.475	2.500	2.475	2.550	574,521	1,441,699	2.5094	1.031	1.021	1.031	1.021	1.052	1,392,964	1.0350	0.00%
1996-05-20	0	2.500	2.475	2.525	2.475	2.525	415,500	1,039,269	2.5012	1.031	1.021	1.041	1.021	1.041	1,007,407	1.0316	1.01%
1996-05-17	0	2.475	2.450	2.500	2.475	2.475	81,975	202,736	2.4731	1.021	1.010	1.031	1.021	1.021	198,754	1.0200	0.00%
1996-05-16	0	2.475	2.475	2.500	2.475	2.525	145,101	362,550	2.4986	1.021	1.021	1.031	1.021	1.041	351,807	1.0305	-1.00%
1996-05-15	0	2.500	2.500	2.525	2.500	2.550	443,817	1,114,389	2.5109	1.031	1.031	1.041	1.031	1.052	1,076,063	1.0356	0.00%
1996-05-14	0	2.500	2.475	2.500	2.400	2.500	1,156,445	2,858,339	2.4717	1.031	1.021	1.031	0.990	1.031	2,803,876	1.0194	3.09%
1996-05-13	0	2.425	2.400	2.425	2.400	2.425	287,211	692,100	2.4097	1.000	0.990	1.000	0.990	1.000	696,362	0.9939	2.11%
1996-05-10	0	2.375	2.375	2.400	2.375	2.425	180,917	431,775	2.3866	0.980	0.980	0.990	0.980	1.000	438,645	0.9843	-2.06%
1996-05-09	0	2.425	2.400	2.425	2.400	2.450	298,423	722,173	2.4200	1.000	0.990	1.000	0.990	1.010	723,546	0.9981	0.00%
1996-05-08	0	2.425	2.425	2.450	2.350	2.425	479,860	1,152,259	2.4012	1.000	1.000	1.010	0.969	1.000	1,163,452	0.9904	-2.02%
1996-05-07	0	2.475	2.450	2.475	2.450	2.475	93,312	229,712	2.4618	1.021	1.010	1.021	1.010	1.021	226,241	1.0153	0.00%
1996-05-06	0	2.475	2.475	2.500	2.475	2.500	147,369	364,558	2.4738	1.021	1.021	1.031	1.021	1.031	357,306	1.0203	-1.00%
1996-05-03	0	2.500	2.475	2.500	2.475	2.500	108,172	269,203	2.4887	1.031	1.021	1.031	1.021	1.031	262,270	1.0264	0.00%
1996-05-02	0	2.500	2.475	2.500	2.500	2.525	345,223	864,730	2.5048	1.031	1.021	1.031	1.031	1.041	837,016	1.0331	-0.99%
1996-05-01	0	2.525	2.525	2.550	2.500	2.550	159,000	401,050	2.5223	1.041	1.041	1.052	1.031	1.052	385,506	1.0403	-0.98%
1996-04-30	0	2.550	2.525	2.575	2.475	2.550	317,332	794,001	2.5021	1.052	1.041	1.062	1.021	1.052	769,392	1.0320	3.03%
1996-04-29	0	2.475	2.475	2.525	2.475	2.550	787,211	1,975,118	2.5090	1.021	1.021	1.041	1.021	1.052	1,908,644	1.0348	-2.94%
1996-04-26	0	2.550	2.550	2.600	2.550	2.575	282,619	723,201	2.5589	1.052	1.052	1.072	1.052	1.062	685,228	1.0554	0.00%
1996-04-25	0	2.550	2.525	2.550	2.525	2.550	582,532	1,473,074	2.5287	1.052	1.041	1.052	1.041	1.052	1,412,387	1.0430	-0.97%
1996-04-24	0	2.575	2.575	2.600	2.575	2.650	236,378	614,504	2.5997	1.062	1.062	1.072	1.062	1.093	573,114	1.0722	-1.90%
1996-04-23	0	2.625	2.600	2.625	2.600	2.675	280,125	737,497	2.6327	1.083	1.072	1.083	1.072	1.103	679,181	1.0859	-2.78%
1996-04-22	0	2.700	2.675	2.700	2.675	2.700	490,906	1,314,707	2.6781	1.114	1.103	1.114	1.103	1.114	1,190,234	1.1046	0.93%
1996-04-19	0	2.675	2.650	2.675	2.600	2.700	296,625	791,213	2.6674	1.103	1.093	1.103	1.072	1.114	719,187	1.1001	-0.93%
1996-04-18	0	2.700	2.700	2.725	2.700	2.725	173,780	470,619	2.7081	1.114	1.114	1.124	1.114	1.124	421,341	1.1170	-0.92%
1996-04-17	0	2.725	2.725	2.750	2.725	2.775	93,925	256,955	2.7357	1.124	1.124	1.134	1.124	1.145	227,727	1.1283	-1.80%
1996-04-16	0	2.775	2.725	2.775	2.725	2.825	823,000	2,269,338	2.7574	1.145	1.124	1.145	1.124	1.165	1,995,417	1.1373	-0.89%
1996-04-15	0	2.800	2.775	2.800	2.750	2.800	174,000	482,775	2.7746	1.155	1.145	1.155	1.134	1.155	421,874	1.1444	0.90%
1996-04-12	0	2.775	2.775	2.800	2.750	2.800	691,578	1,922,542	2.7799	1.145	1.145	1.155	1.134	1.155	1,676,776	1.1466	0.91%
1996-04-11	0	2.750	2.750	2.775	2.700	2.800	505,390	1,395,328	2.7609	1.134	1.134	1.145	1.114	1.155	1,225,351	1.1387	0.92%
1996-04-10	0	2.725	2.725	2.750	2.725	2.800	146,250	402,775	2.7540	1.124	1.124	1.134	1.124	1.155	354,593	1.1359	-2.68%
1996-04-09	0	2.800	2.750	2.800	2.750	2.800	914,250	2,534,706	2.7724	1.155	1.134	1.155	1.134	1.155	2,216,659	1.1435	0.90%
1996-04-03	0	2.775	2.775	2.800	2.750	2.775	361,209	1,001,524	2.7727	1.145	1.145	1.155	1.134	1.145	875,775	1.1436	-0.89%
1996-04-02	0	2.800	2.750	2.800	2.675	2.800	800,000	2,183,375	2.7292	1.155	1.134	1.155	1.103	1.155	1,939,652	1.1257	3.70%
1996-04-01	0	2.700	2.700	2.725	2.700	2.700	529,125	1,428,619	2.7000	1.114	1.114	1.124	1.114	1.114	1,282,898	1.1136	0.00%
1996-03-29	0	2.700	2.675	2.700	2.700	2.700	1,572,000	4,244,400	2.7000	1.114	1.103	1.114	1.114	1.114	3,811,416	1.1136	-0.92%
1996-03-28	0	2.725	2.725	2.775	2.725	2.775	308,000	845,450	2.7450	1.124	1.124	1.145	1.124	1.145	746,766	1.1321	-2.68%
1996-03-27	0	2.800	2.775	2.800	2.750	2.800	282,406	784,106	2.7765	1.155	1.145	1.155	1.134	1.155	684,712	1.1452	0.90%
1996-03-26	0	2.775	2.750	2.775	2.750	2.850	597,000	1,656,225	2.7742	1.145	1.134	1.145	1.134	1.175	1,447,465	1.1442	-1.77%
1996-03-25	0	2.825	2.800	2.825	2.750	2.900	1,307,000	3,676,875	2.8132	1.165	1.155	1.165	1.134	1.196	3,168,906	1.1603	3.67%
1996-03-22	0	2.725	2.725	2.750	2.725	2.775	876,656	2,408,439	2.7473	1.124	1.124	1.134	1.124	1.145	2,125,509	1.1331	0.00%
1996-03-21	0	2.725	2.725	2.750	2.700	2.750	1,031,740	2,830,531	2.7435	1.124	1.124	1.134	1.114	1.134	2,501,521	1.1315	3.05%
1996-03-20	0	3.000	3.000	3.025	2.975	3.075	3,623,012	11,009,113	3.0387	1.091	1.091	1.100	1.082	1.118	9,965,301	1.1047	-1.64%
1996-03-19	0	3.050	3.025	3.050	3.025	3.075	1,654,451	5,050,102	3.0524	1.109	1.100	1.109	1.100	1.118	4,550,662	1.1098	1.67%
1996-03-18	0	3.000	3.000	3.025	2.950	3.025	1,026,000	3,068,325	2.9906	1.091	1.091	1.100	1.073	1.100	2,822,071	1.0873	0.84%
1996-03-15	0	2.975	2.950	2.975	2.925	2.975	1,645,305	4,873,364	2.9620	1.082	1.073	1.082	1.063	1.082	4,525,505	1.0769	1.71%
1996-03-14	0	2.925	2.875	2.925	2.825	2.925	943,089	2,694,611	2.8572	1.063	1.045	1.063	1.027	1.063	2,594,020	1.0388	3.54%
1996-03-13	0	2.825	2.825	2.850	2.800	2.875	1,471,718	4,185,920	2.8442	1.027	1.027	1.036	1.018	1.045	4,048,044	1.0341	-4.24%
1996-03-12	0	2.950	2.900	2.950	2.850	2.975	3,330,281	9,713,979	2.9169	1.073	1.054	1.073	1.036	1.082	9,160,128	1.0605	5.36%
1996-03-11	0	2.800	2.800	2.825	2.725	2.900	4,282,037	12,043,298	2.8125	1.018	1.018	1.027	0.991	1.054	11,777,987	1.0225	-9.68%
1996-03-08	0	3.100	3.075	3.100	3.075	3.150	1,193,532	3,706,600	3.1056	1.127	1.118	1.127	1.118	1.145	3,282,878	1.1291	-0.80%
1996-03-07	0	3.125	3.100	3.125	3.075	3.250	3,580,495	11,198,483	3.1276	1.136	1.127	1.136	1.118	1.182	9,848,355	1.1371	-3.85%
1996-03-06	0	3.250	3.225	3.275	3.100	3.250	14,628,493	46,571,867	3.1836	1.182	1.172	1.191	1.127	1.182	40,236,503	1.1575	5.69%
1996-03-05	0	3.075	3.050	3.075	2.900	3.100	5,954,280	17,821,976	2.9931	1.118	1.109	1.118	1.054	1.127	16,377,586	1.0882	6.03%
1996-03-04	0	2.900	2.875	2.900	2.850	2.900	2,098,465	6,045,964	2.8811	1.054	1.045	1.054	1.036	1.054	5,771,947	1.0475	0.87%
1996-03-01	0	2.875	2.850	2.875	2.825	2.875	1,369,406	3,894,021	2.8436	1.045	1.036	1.045	1.027	1.045	3,766,629	1.0338	1.77%
1996-02-29	0	2.825	2.800	2.825	2.825	2.875	2,037,281	5,783,370	2.8388	1.027	1.018	1.027	1.027	1.045	5,603,657	1.0321	-1.74%
1996-02-28	0	2.875	2.850	2.875	2.850	2.875	658,500	1,880,125	2.8552	1.045	1.036	1.045	1.036	1.045	1,811,242	1.0380	0.88%
1996-02-27	0	2.850	2.825	2.850	2.825	2.850	569,375	1,616,863	2.8397	1.036	1.027	1.036	1.027	1.036	1,566,098	1.0324	-0.87%
1996-02-26	0	2.875	2.825	2.875	2.825	2.875	1,465,697	4,170,977	2.8457	1.045	1.027	1.045	1.027	1.045	4,031,483	1.0346	1.77%
1996-02-23	0	2.825	2.825	2.850	2.800	2.850	966,578	2,741,577	2.8364	1.027	1.027	1.036	1.018	1.036	2,658,628	1.0312	0.89%
1996-02-22	0	2.800	2.800	2.825	2.800	2.825	772,451	2,168,520	2.8073	1.018	1.018	1.027	1.018	1.027	2,124,670	1.0206	-1.75%
1996-02-16	0	2.850	2.825	2.850	2.800	2.850	1,089,499	3,071,294	2.8190	1.036	1.027	1.036	1.018	1.036	2,996,729	1.0249	1.79%
1996-02-15	0	2.800	2.775	2.800	2.775	2.825	1,158,469	3,244,913	2.8010	1.018	1.009	1.018	1.009	1.027	3,186,435	1.0184	0.00%
1996-02-14	0	2.800	2.775	2.800	2.775	2.800	953,328	2,666,828	2.7974	1.018	1.009	1.018	1.009	1.018	2,622,183	1.0170	0.00%
1996-02-13	0	2.800	2.775	2.800	2.775	2.825	1,001,812	2,803,364	2.7983	1.018	1.009	1.018	1.009	1.027	2,755,541	1.0174	-0.88%
1996-02-12	0	2.825	2.800	2.825	2.800	2.850	1,306,106	3,680,301	2.8178	1.027	1.018	1.027	1.018	1.036	3,592,519	1.0244	-0.88%
1996-02-09	0	2.850	2.800	2.850	2.800	2.850	1,585,042	4,492,773	2.8345	1.036	1.018	1.036	1.018	1.036	4,359,748	1.0305	0.88%
1996-02-08	0	2.825	2.800	2.825	2.800	2.850	1,456,343	4,096,909	2.8131	1.027	1.018	1.027	1.018	1.036	4,005,754	1.0228	0.00%
1996-02-07	0	2.825	2.825	2.850	2.825	2.850	897,356	2,548,630	2.8402	1.027	1.027	1.036	1.027	1.036	2,468,229	1.0326	-1.74%
1996-02-06	0	2.875	2.850	2.875	2.825	2.875	1,499,137	4,271,910	2.8496	1.045	1.036	1.045	1.027	1.045	4,123,462	1.0360	0.00%
1996-02-05	0	2.875	2.875	2.900	2.850	2.925	2,833,816	8,162,626	2.8804	1.045	1.045	1.054	1.036	1.063	7,794,572	1.0472	0.88%
1996-02-02	0	2.850	2.850	2.875	2.800	2.900	4,601,954	13,133,163	2.8538	1.036	1.036	1.045	1.018	1.054	12,657,937	1.0375	0.00%
1996-02-01	0	2.850	2.825	2.850	2.775	2.850	5,515,225	15,489,461	2.8085	1.036	1.027	1.036	1.009	1.036	15,169,940	1.0211	1.79%
1996-01-31	0	2.800	2.775	2.800	2.775	2.875	7,491,365	21,169,140	2.8258	1.018	1.009	1.018	1.009	1.045	20,605,426	1.0274	1.82%
1996-01-30	0	2.750	2.750	2.775	2.725	2.850	9,084,515	25,350,029	2.7905	1.000	1.000	1.009	0.991	1.036	24,987,476	1.0145	5.77%
1996-01-29	0	2.600	2.575	2.625	2.525	2.700	3,193,390	8,370,191	2.6211	0.945	0.936	0.954	0.918	0.982	8,783,601	0.9529	-3.70%
1996-01-26	0	2.700	2.675	2.700	2.650	2.725	1,719,617	4,610,774	2.6813	0.982	0.973	0.982	0.963	0.991	4,729,904	0.9748	-1.82%
1996-01-25	0	2.750	2.725	2.750	2.725	2.800	4,625,378	12,750,614	2.7567	1.000	0.991	1.000	0.991	1.018	12,722,366	1.0022	-0.90%
1996-01-24	0	2.775	2.750	2.775	2.750	2.800	1,470,328	4,060,231	2.7614	1.009	1.000	1.009	1.000	1.018	4,044,221	1.0040	-0.89%
1996-01-23	0	2.800	2.775	2.800	2.725	2.800	2,646,513	7,325,696	2.7681	1.018	1.009	1.018	0.991	1.018	7,279,385	1.0064	0.00%
1996-01-22	0	2.800	2.800	2.825	2.775	2.875	9,061,052	25,700,074	2.8363	1.018	1.018	1.027	1.009	1.045	24,922,940	1.0312	0.00%
1996-01-19	0	2.800	2.775	2.825	2.650	2.825	16,290,371	44,493,420	2.7313	1.018	1.009	1.027	0.963	1.027	44,807,593	0.9930	7.69%
1996-01-18	0	2.600	2.600	2.625	2.575	2.675	4,640,453	12,187,740	2.6264	0.945	0.945	0.954	0.936	0.973	12,763,830	0.9549	1.96%
1996-01-17	0	2.550	2.550	2.575	2.550	2.650	3,457,947	9,014,745	2.6070	0.927	0.927	0.936	0.927	0.963	9,511,280	0.9478	-2.86%
1996-01-16	0	2.625	2.600	2.625	2.500	2.650	5,976,813	15,533,643	2.5990	0.954	0.945	0.954	0.909	0.963	16,439,565	0.9449	3.96%
1996-01-15	0	2.525	2.525	2.550	2.500	2.525	1,992,562	5,004,821	2.5118	0.918	0.918	0.927	0.909	0.918	5,480,655	0.9132	2.02%
1996-01-12	0	2.475	2.450	2.475	2.450	2.525	2,212,656	5,531,192	2.4998	0.900	0.891	0.900	0.891	0.918	6,086,036	0.9088	-1.00%
1996-01-11	0	2.500	2.500	2.525	2.400	2.525	1,979,532	4,873,589	2.4620	0.909	0.909	0.918	0.873	0.918	5,444,815	0.8951	1.01%
1996-01-10	0	2.475	2.450	2.475	2.450	2.500	1,862,076	4,603,684	2.4723	0.900	0.891	0.900	0.891	0.909	5,121,746	0.8989	-1.00%
1996-01-09	0	2.500	2.475	2.500	2.475	2.550	3,102,968	7,779,725	2.5072	0.909	0.900	0.909	0.900	0.927	8,534,890	0.9115	1.01%
1996-01-08	0	2.475	2.475	2.500	2.450	2.625	10,465,502	26,799,988	2.5608	0.900	0.900	0.909	0.891	0.954	28,785,959	0.9310	-1.00%
1996-01-05	0	2.500	2.500	2.525	2.300	2.500	7,642,435	18,573,654	2.4303	0.909	0.909	0.918	0.836	0.909	21,020,953	0.8836	6.38%
1996-01-04	0	2.350	2.325	2.350	2.325	2.400	2,170,965	5,102,009	2.3501	0.854	0.845	0.854	0.845	0.873	5,971,363	0.8544	2.17%
1996-01-03	0	2.300	2.300	2.325	2.300	2.325	1,790,582	4,121,115	2.3016	0.836	0.836	0.845	0.836	0.845	4,925,098	0.8368	0.00%
1996-01-02	0	2.300	2.275	2.300	2.275	2.325	357,132	816,381	2.2859	0.836	0.827	0.836	0.827	0.845	982,312	0.8311	1.10%
1995-12-29	0	2.275	2.250	2.275	2.250	2.275	541,938	1,226,970	2.2640	0.827	0.818	0.827	0.818	0.827	1,490,631	0.8231	0.00%
1995-12-28	0	2.275	2.250	2.275	2.250	2.300	638,890	1,445,244	2.2621	0.827	0.818	0.827	0.818	0.836	1,757,303	0.8224	1.11%
1995-12-27	0	2.250	2.250	2.275	2.250	2.300	525,592	1,198,601	2.2805	0.818	0.818	0.827	0.818	0.836	1,445,671	0.8291	0.00%
1995-12-22	0	2.250	2.250	2.275	2.250	2.275	382,250	860,675	2.2516	0.818	0.818	0.827	0.818	0.827	1,051,400	0.8186	1.12%
1995-12-21	0	2.225	2.225	2.250	2.225	2.275	705,843	1,594,645	2.2592	0.809	0.809	0.818	0.809	0.827	1,941,461	0.8214	-2.20%
1995-12-20	0	2.275	2.275	2.300	2.275	2.300	622,000	1,417,975	2.2797	0.827	0.827	0.836	0.827	0.836	1,710,846	0.8288	2.25%
1995-12-19	0	2.225	2.225	2.275	2.225	2.275	724,815	1,626,720	2.2443	0.809	0.809	0.827	0.809	0.827	1,993,645	0.8160	-3.26%
1995-12-18	0	2.300	2.275	2.300	2.275	2.300	429,019	977,815	2.2792	0.836	0.827	0.836	0.827	0.836	1,180,041	0.8286	0.00%
1995-12-15	0	2.300	2.300	2.325	2.275	2.325	193,984	445,516	2.2967	0.836	0.836	0.845	0.827	0.845	533,564	0.8350	0.00%
1995-12-14	0	2.300	2.300	2.325	2.300	2.350	678,000	1,566,100	2.3099	0.836	0.836	0.845	0.836	0.854	1,864,878	0.8398	-1.08%
1995-12-13	0	2.325	2.300	2.325	2.300	2.350	706,000	1,641,500	2.3251	0.845	0.836	0.845	0.836	0.854	1,941,893	0.8453	-1.06%
1995-12-12	0	2.350	2.325	2.350	2.300	2.350	562,212	1,313,711	2.3367	0.854	0.845	0.854	0.836	0.854	1,546,396	0.8495	3.30%
1995-12-11	0	2.275	2.275	2.325	2.275	2.300	410,992	943,083	2.2947	0.827	0.827	0.845	0.827	0.836	1,130,457	0.8342	-2.15%
1995-12-08	0	2.325	2.325	2.350	2.300	2.325	423,797	983,289	2.3202	0.845	0.845	0.854	0.836	0.845	1,165,678	0.8435	0.00%
1995-12-07	0	2.325	2.300	2.325	2.300	2.325	442,998	1,022,946	2.3091	0.845	0.836	0.845	0.836	0.845	1,218,491	0.8395	1.09%
1995-12-06	0	2.300	2.300	2.325	2.300	2.350	871,521	2,018,870	2.3165	0.836	0.836	0.845	0.836	0.854	2,397,168	0.8422	-1.08%
1995-12-05	0	2.325	2.325	2.350	2.325	2.375	2,064,697	4,824,188	2.3365	0.845	0.845	0.854	0.845	0.863	5,679,067	0.8495	-1.06%
1995-12-04	0	2.350	2.325	2.350	2.325	2.350	846,468	1,988,391	2.3490	0.854	0.845	0.854	0.845	0.854	2,328,258	0.8540	1.08%
1995-12-01	0	2.325	2.325	2.350	2.325	2.375	951,156	2,233,752	2.3485	0.845	0.845	0.854	0.845	0.863	2,616,209	0.8538	-1.06%
1995-11-30	0	2.350	2.325	2.350	2.325	2.375	2,099,906	4,903,643	2.3352	0.854	0.845	0.854	0.845	0.863	5,775,911	0.8490	2.17%
1995-11-29	0	2.300	2.300	2.325	2.300	2.300	652,375	1,500,406	2.2999	0.836	0.836	0.845	0.836	0.836	1,794,395	0.8362	0.00%
1995-11-28	0	2.300	2.275	2.300	2.275	2.325	921,000	2,125,175	2.3075	0.836	0.827	0.836	0.827	0.845	2,533,263	0.8389	0.00%
1995-11-27	0	2.300	2.275	2.325	2.225	2.300	534,250	1,205,188	2.2559	0.836	0.827	0.845	0.809	0.836	1,469,485	0.8201	3.37%
1995-11-24	0	2.225	2.225	2.250	2.225	2.250	231,000	514,475	2.2272	0.809	0.809	0.818	0.809	0.818	635,379	0.8097	0.00%
1995-11-23	0	2.225	2.225	2.250	2.225	2.250	486,730	1,083,883	2.2269	0.809	0.809	0.818	0.809	0.818	1,338,779	0.8096	0.00%
1995-11-22	0	2.225	2.225	2.250	2.225	2.275	449,745	1,012,427	2.2511	0.809	0.809	0.818	0.809	0.827	1,237,049	0.8184	0.00%
1995-11-21	0	2.225	2.200	2.225	2.175	2.225	741,937	1,632,861	2.2008	0.809	0.800	0.809	0.791	0.809	2,040,740	0.8001	1.14%
1995-11-20	0	2.200	2.175	2.200	2.150	2.200	740,584	1,618,436	2.1854	0.800	0.791	0.800	0.782	0.800	2,037,018	0.7945	0.00%
1995-11-17	0	2.200	2.200	2.225	2.175	2.225	516,000	1,134,150	2.1980	0.800	0.800	0.809	0.791	0.809	1,419,287	0.7991	0.00%
1995-11-16	0	2.200	2.175	2.200	2.175	2.275	778,000	1,731,325	2.2254	0.800	0.791	0.800	0.791	0.827	2,139,933	0.8091	-2.22%
1995-11-15	0	2.250	2.250	2.300	2.250	2.275	268,125	609,591	2.2735	0.818	0.818	0.836	0.818	0.827	737,493	0.8266	-1.10%
1995-11-14	0	2.275	2.250	2.275	2.225	2.300	1,074,125	2,420,313	2.2533	0.827	0.818	0.827	0.809	0.836	2,954,442	0.8192	0.00%
1995-11-13	0	2.275	2.275	2.300	2.250	2.300	524,768	1,194,982	2.2772	0.827	0.827	0.836	0.818	0.836	1,443,404	0.8279	-2.15%
1995-11-10	0	2.325	2.300	2.325	2.300	2.325	238,181	549,461	2.3069	0.845	0.836	0.845	0.836	0.845	655,130	0.8387	1.09%
1995-11-09	0	2.300	2.275	2.325	2.300	2.350	485,964	1,120,523	2.3058	0.836	0.827	0.845	0.836	0.854	1,336,672	0.8383	0.00%
1995-11-08	0	2.300	2.300	2.325	2.275	2.325	417,281	962,366	2.3063	0.836	0.836	0.845	0.827	0.845	1,147,755	0.8385	0.00%
1995-11-07	0	2.300	2.275	2.325	2.275	2.325	1,030,456	2,371,080	2.3010	0.836	0.827	0.845	0.827	0.845	2,834,328	0.8366	-1.08%
1995-11-06	0	2.325	2.300	2.325	2.325	2.350	1,613,000	3,779,800	2.3433	0.845	0.836	0.845	0.845	0.854	4,436,648	0.8519	0.00%
1995-11-03	0	2.325	2.325	2.375	2.325	2.350	1,063,021	2,483,502	2.3363	0.845	0.845	0.863	0.845	0.854	2,923,900	0.8494	-1.06%
1995-11-02	0	2.350	2.325	2.350	2.325	2.350	1,004,703	2,336,061	2.3251	0.854	0.845	0.854	0.845	0.854	2,763,493	0.8453	0.00%
1995-10-31	0	2.350	2.325	2.350	2.300	2.375	570,428	1,330,681	2.3328	0.854	0.845	0.854	0.836	0.863	1,568,995	0.8481	2.17%
1995-10-30	0	2.300	2.275	2.300	2.300	2.350	669,329	1,553,453	2.3209	0.836	0.827	0.836	0.836	0.854	1,841,028	0.8438	-1.08%
1995-10-27	0	2.325	2.300	2.325	2.325	2.350	1,154,000	2,692,300	2.3330	0.845	0.836	0.845	0.845	0.854	3,174,143	0.8482	-2.11%
1995-10-26	0	2.375	2.325	2.350	2.325	2.375	2,079,750	4,912,100	2.3619	0.863	0.845	0.854	0.845	0.863	5,720,471	0.8587	0.00%
1995-10-25	0	2.375	2.375	2.400	2.375	2.475	1,281,000	3,117,500	2.4336	0.863	0.863	0.873	0.863	0.900	3,523,463	0.8848	-2.06%
1995-10-24	0	2.425	2.425	2.450	2.425	2.475	2,024,711	4,973,165	2.4562	0.882	0.882	0.891	0.882	0.900	5,569,083	0.8930	-2.02%
1995-10-23	0	2.475	2.475	2.500	2.450	2.525	6,514,826	16,294,364	2.5011	0.900	0.900	0.909	0.891	0.918	17,919,400	0.9093	1.02%
1995-10-20	0	2.450	2.450	2.475	2.350	2.475	6,255,483	15,244,554	2.4370	0.891	0.891	0.900	0.854	0.900	17,206,062	0.8860	5.38%
1995-10-19	0	2.325	2.325	2.350	2.325	2.325	536,270	1,246,793	2.3249	0.845	0.845	0.854	0.845	0.845	1,475,041	0.8453	0.00%
1995-10-18	0	2.325	2.300	2.350	2.300	2.350	586,909	1,366,631	2.3285	0.845	0.836	0.854	0.836	0.854	1,614,327	0.8466	0.00%
1995-10-17	0	2.325	2.325	2.350	2.300	2.350	742,813	1,721,148	2.3171	0.845	0.845	0.854	0.836	0.854	2,043,149	0.8424	0.00%
1995-10-16	0	2.325	2.325	2.350	2.325	2.375	1,192,163	2,778,863	2.3309	0.845	0.845	0.854	0.845	0.863	3,279,112	0.8474	1.09%
1995-10-13	0	2.300	2.275	2.300	2.275	2.300	406,434	927,953	2.2832	0.836	0.827	0.836	0.827	0.836	1,117,920	0.8301	0.00%
1995-10-12	0	2.300	2.275	2.300	2.300	2.300	80,000	184,000	2.3000	0.836	0.827	0.836	0.836	0.836	220,045	0.8362	2.22%
1995-10-11	0	2.250	2.250	2.275	2.250	2.300	556,231	1,271,347	2.2856	0.818	0.818	0.827	0.818	0.836	1,529,945	0.8310	-2.17%
1995-10-10	0	2.300	2.275	2.300	2.300	2.300	595,406	1,369,246	2.2997	0.836	0.827	0.836	0.836	0.836	1,637,698	0.8361	-2.13%
1995-10-09	0	2.350	2.325	2.350	2.325	2.350	522,451	1,217,086	2.3296	0.854	0.845	0.854	0.845	0.854	1,437,031	0.8469	2.17%
1995-10-06	0	2.300	2.300	2.325	2.300	2.325	633,051	1,458,257	2.3035	0.836	0.836	0.845	0.836	0.845	1,741,243	0.8375	0.00%
1995-10-05	0	2.300	2.300	2.325	2.300	2.350	996,347	2,310,630	2.3191	0.836	0.836	0.845	0.836	0.854	2,740,509	0.8431	-1.08%
1995-10-04	0	2.325	2.300	2.325	2.275	2.325	675,995	1,560,481	2.3084	0.845	0.836	0.845	0.827	0.845	1,859,363	0.8393	1.09%
1995-10-03	0	2.300	2.275	2.300	2.275	2.300	301,054	689,116	2.2890	0.836	0.827	0.836	0.827	0.836	828,066	0.8322	1.10%
1995-10-02	0	2.275	2.250	2.275	2.250	2.275	98,000	222,700	2.2724	0.827	0.818	0.827	0.818	0.827	269,555	0.8262	1.11%
1995-09-29	0	2.250	2.250	2.275	2.225	2.250	321,000	718,825	2.2393	0.818	0.818	0.827	0.809	0.818	882,929	0.8141	0.00%
1995-09-28	0	2.250	2.225	2.250	2.250	2.275	106,306	239,409	2.2521	0.818	0.809	0.818	0.818	0.827	292,401	0.8188	-1.10%
1995-09-27	0	2.275	2.250	2.275	2.250	2.275	351,125	794,813	2.2636	0.827	0.818	0.827	0.818	0.827	965,789	0.8230	0.00%
1995-09-26	0	2.275	2.275	2.300	2.250	2.275	130,534	296,098	2.2684	0.827	0.827	0.836	0.818	0.827	359,041	0.8247	2.25%
1995-09-25	0	2.225	2.225	2.250	2.225	2.250	432,000	961,325	2.2253	0.809	0.809	0.818	0.809	0.818	1,188,241	0.8090	-1.11%
1995-09-22	0	2.250	2.250	2.275	2.225	2.275	301,237	677,373	2.2486	0.818	0.818	0.827	0.809	0.827	828,570	0.8175	0.00%
1995-09-21	0	2.250	2.225	2.275	2.225	2.275	652,438	1,470,370	2.2537	0.818	0.809	0.827	0.809	0.827	1,794,568	0.8193	-1.10%
1995-09-20	0	2.275	2.275	2.300	2.275	2.300	612,000	1,394,150	2.2780	0.827	0.827	0.836	0.827	0.836	1,683,341	0.8282	-1.09%
1995-09-19	0	2.300	2.275	2.300	2.275	2.300	645,920	1,485,341	2.2996	0.836	0.827	0.836	0.827	0.836	1,776,640	0.8360	-1.08%
1995-09-18	0	2.325	2.325	2.350	2.300	2.350	725,875	1,689,656	2.3278	0.845	0.845	0.854	0.836	0.854	1,996,561	0.8463	0.00%
1995-09-15	0	2.325	2.325	2.350	2.325	2.375	1,462,004	3,427,042	2.3441	0.845	0.845	0.854	0.845	0.863	4,021,325	0.8522	1.09%
1995-09-14	0	2.300	2.275	2.300	2.250	2.350	2,808,723	6,504,136	2.3157	0.836	0.827	0.836	0.818	0.854	7,725,553	0.8419	2.22%
1995-09-13	0	2.250	2.225	2.250	2.250	2.300	2,013,826	4,573,010	2.2708	0.818	0.809	0.818	0.818	0.836	5,539,143	0.8256	0.00%
1995-09-12	0	2.250	2.250	2.275	2.250	2.325	1,889,703	4,315,678	2.2838	0.818	0.818	0.827	0.818	0.845	5,197,736	0.8303	-1.10%
1995-09-11	0	2.275	2.275	2.300	2.250	2.325	2,218,044	5,071,637	2.2865	0.827	0.827	0.836	0.818	0.845	6,100,856	0.8313	3.41%
1995-09-08	0	2.200	2.225	2.250	2.200	2.250	776,062	1,733,755	2.2340	0.800	0.809	0.818	0.800	0.818	2,134,603	0.8122	0.00%
1995-09-07	0	2.200	2.200	2.250	2.200	2.225	1,446,563	3,199,232	2.2116	0.800	0.800	0.818	0.800	0.809	3,978,854	0.8041	-1.12%
1995-09-06	0	2.225	2.200	2.225	2.200	2.250	1,317,782	2,933,512	2.2261	0.809	0.800	0.809	0.800	0.818	3,624,634	0.8093	-1.11%
1995-09-05	0	2.250	2.200	2.250	2.200	2.250	770,995	1,708,583	2.2161	0.818	0.800	0.818	0.800	0.818	2,120,666	0.8057	1.12%
1995-09-04	0	2.225	2.200	2.225	2.200	2.225	325,772	720,746	2.2124	0.809	0.800	0.809	0.800	0.809	896,054	0.8044	1.14%
1995-09-01	0	2.200	2.175	2.200	2.175	2.200	554,859	1,220,339	2.1994	0.800	0.791	0.800	0.791	0.800	1,526,171	0.7996	-1.12%
1995-08-31	0	2.225	2.200	2.225	2.200	2.225	26,000	57,825	2.2240	0.809	0.800	0.809	0.800	0.809	71,514	0.8086	-1.11%
1995-08-30	0	2.250	2.225	2.250	2.200	2.250	558,344	1,240,115	2.2211	0.818	0.809	0.818	0.800	0.818	1,535,757	0.8075	1.12%
1995-08-29	0	2.225	2.200	2.225	2.225	2.275	581,802	1,302,184	2.2382	0.809	0.800	0.809	0.809	0.827	1,600,280	0.8137	0.00%
1995-08-25	0	2.225	2.225	2.250	2.225	2.250	1,197,577	2,686,312	2.2431	0.809	0.809	0.818	0.809	0.818	3,294,004	0.8155	1.14%
1995-08-24	0	2.200	2.200	2.225	2.200	2.250	646,777	1,437,815	2.2230	0.800	0.800	0.809	0.800	0.818	1,778,997	0.8082	-3.30%
1995-08-23	0	2.275	2.225	2.275	2.250	2.275	506,007	1,139,374	2.2517	0.827	0.809	0.827	0.818	0.827	1,391,801	0.8186	0.00%
1995-08-22	0	2.275	2.250	2.275	2.250	2.275	650,875	1,472,169	2.2618	0.827	0.818	0.827	0.818	0.827	1,790,269	0.8223	2.25%
1995-08-21	0	2.225	2.225	2.275	2.175	2.275	1,376,187	3,064,358	2.2267	0.809	0.809	0.827	0.791	0.827	3,785,281	0.8095	-2.20%
1995-08-18	0	2.275	2.250	2.275	2.250	2.350	592,593	1,340,270	2.2617	0.827	0.818	0.827	0.818	0.854	1,629,961	0.8223	-1.09%
1995-08-17	0	2.300	2.275	2.300	2.300	2.375	588,000	1,380,650	2.3480	0.836	0.827	0.836	0.836	0.863	1,617,327	0.8537	-3.16%
1995-08-16	0	2.375	2.350	2.400	2.325	2.400	1,025,690	2,417,235	2.3567	0.863	0.854	0.873	0.845	0.873	2,821,219	0.8568	3.26%
1995-08-15	0	2.300	2.300	2.325	2.300	2.350	394,015	910,524	2.3109	0.836	0.836	0.845	0.836	0.854	1,083,761	0.8402	1.10%
1995-08-14	0	2.275	2.250	2.275	2.250	2.300	575,000	1,301,200	2.2630	0.827	0.818	0.827	0.818	0.836	1,581,570	0.8227	0.00%
1995-08-11	0	2.275	2.250	2.300	2.200	2.300	1,099,890	2,461,619	2.2381	0.827	0.818	0.836	0.800	0.836	3,025,310	0.8137	-1.09%
1995-08-10	0	2.300	2.300	2.325	2.300	2.375	1,398,663	3,293,120	2.3545	0.836	0.836	0.845	0.836	0.863	3,847,102	0.8560	-1.08%
1995-08-09	0	2.325	2.300	2.325	2.325	2.500	3,868,354	9,077,691	2.3467	0.845	0.836	0.845	0.845	0.909	10,640,128	0.8532	-7.92%
1995-08-08	0	2.525	2.500	2.525	2.525	2.625	1,409,030	3,637,476	2.5815	0.918	0.909	0.918	0.918	0.954	3,875,617	0.9386	-1.94%
1995-08-07	0	2.575	2.575	2.600	2.550	2.625	1,540,765	3,986,184	2.5871	0.936	0.936	0.945	0.927	0.954	4,237,962	0.9406	-1.90%
1995-08-04	0	2.625	2.600	2.625	2.600	2.675	758,536	2,000,378	2.6372	0.954	0.945	0.954	0.945	0.973	2,086,396	0.9588	-0.94%
1995-08-03	0	2.650	2.625	2.650	2.650	2.725	1,805,104	4,830,499	2.6760	0.963	0.954	0.963	0.963	0.991	4,965,041	0.9729	-1.85%
1995-08-02	0	2.700	2.675	2.700	2.650	2.725	1,386,314	3,728,216	2.6893	0.982	0.973	0.982	0.963	0.991	3,813,136	0.9777	0.00%
1995-08-01	0	2.700	2.675	2.700	2.650	2.750	2,701,115	7,285,975	2.6974	0.982	0.973	0.982	0.963	1.000	7,429,571	0.9807	-0.92%
1995-07-31	0	2.725	2.725	2.750	2.625	2.800	5,229,326	14,217,630	2.7188	0.991	0.991	1.000	0.954	1.018	14,383,559	0.9885	4.81%
1995-07-28	0	2.600	2.575	2.600	2.550	2.625	4,580,983	11,885,158	2.5945	0.945	0.936	0.945	0.927	0.954	12,600,255	0.9432	1.96%
1995-07-27	0	2.550	2.525	2.550	2.450	2.550	2,247,283	5,639,572	2.5095	0.927	0.918	0.927	0.891	0.927	6,181,280	0.9124	2.00%
1995-07-26	0	2.500	2.475	2.500	2.475	2.500	2,503,812	6,235,563	2.4904	0.909	0.900	0.909	0.900	0.909	6,886,877	0.9054	0.00%
1995-07-25	0	2.500	2.475	2.500	2.450	2.500	1,330,812	3,314,676	2.4907	0.909	0.900	0.909	0.891	0.909	3,660,474	0.9055	0.00%
1995-07-24	0	2.500	2.475	2.500	2.475	2.525	507,048	1,268,118	2.5010	0.909	0.900	0.909	0.900	0.918	1,394,664	0.9093	-0.99%
1995-07-21	0	2.525	2.500	2.525	2.450	2.550	761,000	1,906,150	2.5048	0.918	0.909	0.918	0.891	0.927	2,093,174	0.9107	1.00%
1995-07-20	0	2.500	2.475	2.500	2.400	2.500	1,608,514	3,928,000	2.4420	0.909	0.900	0.909	0.873	0.909	4,424,309	0.8878	-0.99%
1995-07-19	0	2.525	2.525	2.550	2.500	2.575	1,239,580	3,135,099	2.5292	0.918	0.918	0.927	0.909	0.936	3,409,535	0.9195	-3.81%
1995-07-18	0	2.625	2.600	2.650	2.625	2.675	1,840,500	4,867,650	2.6447	0.954	0.945	0.963	0.954	0.973	5,062,400	0.9615	-0.94%
1995-07-17	0	2.650	2.625	2.650	2.600	2.650	1,338,380	3,506,934	2.6203	0.963	0.954	0.963	0.945	0.963	3,681,290	0.9526	-0.93%
1995-07-14	0	2.675	2.625	2.675	2.550	2.675	2,034,255	5,293,548	2.6022	0.973	0.954	0.973	0.927	0.973	5,595,334	0.9461	3.88%
1995-07-13	0	2.575	2.575	2.600	2.575	2.625	1,840,761	4,759,364	2.5855	0.936	0.936	0.945	0.936	0.954	5,063,118	0.9400	0.98%
1995-07-12	0	2.550	2.550	2.575	2.500	2.600	1,390,405	3,549,761	2.5530	0.927	0.927	0.936	0.909	0.945	3,824,388	0.9282	-0.97%
1995-07-11	0	2.575	2.550	2.575	2.525	2.625	2,775,658	7,172,734	2.5842	0.936	0.927	0.936	0.918	0.954	7,634,605	0.9395	-2.83%
1995-07-10	0	2.650	2.650	2.675	2.600	2.750	8,674,705	23,212,465	2.6759	0.963	0.963	0.973	0.945	1.000	23,860,270	0.9729	3.92%
1995-07-07	0	2.550	2.550	2.575	2.275	2.575	13,278,808	32,717,515	2.4639	0.927	0.927	0.936	0.827	0.936	36,524,118	0.8958	14.61%
1995-07-06	0	2.225	2.225	2.250	2.200	2.275	4,632,239	10,375,463	2.2398	0.809	0.809	0.818	0.800	0.827	12,741,237	0.8143	0.00%
1995-07-05	0	2.225	2.225	2.250	2.100	2.275	2,820,509	6,159,164	2.1837	0.809	0.809	0.818	0.763	0.827	7,757,971	0.7939	5.95%
1995-07-04	0	2.100	2.100	2.125	2.075	2.100	816,812	1,711,976	2.0959	0.763	0.763	0.773	0.754	0.763	2,246,688	0.7620	1.20%
1995-07-03	0	2.075	2.075	2.100	2.050	2.100	554,156	1,157,074	2.0880	0.754	0.754	0.763	0.745	0.763	1,524,238	0.7591	-1.19%
1995-06-30	0	2.100	2.075	2.100	2.050	2.100	1,450,625	3,025,263	2.0855	0.763	0.754	0.763	0.745	0.763	3,990,027	0.7582	1.20%
1995-06-29	0	2.075	2.050	2.075	2.025	2.075	778,406	1,601,226	2.0571	0.754	0.745	0.754	0.736	0.754	2,141,050	0.7479	3.75%
1995-06-28	0	2.000	2.000	2.025	2.000	2.025	313,490	627,826	2.0027	0.727	0.727	0.736	0.727	0.736	862,272	0.7281	0.00%
1995-06-27	0	2.000	2.000	2.025	1.990	2.025	539,250	1,078,055	1.9992	0.727	0.727	0.736	0.723	0.736	1,483,238	0.7268	-1.23%
1995-06-26	0	2.025	2.000	2.025	2.000	2.025	459,476	927,913	2.0195	0.736	0.727	0.736	0.727	0.736	1,263,815	0.7342	1.25%
1995-06-23	0	2.000	2.000	2.025	1.990	2.000	424,106	847,996	1.9995	0.727	0.727	0.736	0.723	0.727	1,166,528	0.7269	0.50%
1995-06-22	0	1.990	1.990	2.050	1.980	2.025	1,028,156	2,061,449	2.0050	0.723	0.723	0.745	0.720	0.736	2,828,002	0.7289	-0.50%
1995-06-21	0	2.000	2.000	2.025	2.000	2.025	430,250	867,363	2.0160	0.727	0.727	0.736	0.727	0.736	1,183,427	0.7329	0.00%
1995-06-20	0	2.000	2.000	2.025	2.000	2.075	757,375	1,532,228	2.0231	0.727	0.727	0.736	0.727	0.754	2,083,203	0.7355	-1.23%
1995-06-16	0	2.025	2.025	2.050	2.025	2.050	517,518	1,049,342	2.0276	0.736	0.736	0.745	0.736	0.745	1,423,463	0.7372	0.00%
1995-06-15	0	2.025	2.025	2.050	2.000	2.025	382,500	773,230	2.0215	0.736	0.736	0.745	0.727	0.736	1,052,088	0.7349	1.25%
1995-06-14	0	2.000	2.000	2.025	2.000	2.050	509,986	1,030,363	2.0204	0.727	0.727	0.736	0.727	0.745	1,402,746	0.7345	-1.23%
1995-06-13	0	2.025	2.000	2.025	2.000	2.075	231,531	468,230	2.0223	0.736	0.727	0.736	0.727	0.754	636,839	0.7352	1.25%
1995-06-12	0	2.000	2.000	2.025	2.000	2.025	205,737	414,785	2.0161	0.727	0.727	0.736	0.727	0.736	565,891	0.7330	-2.44%
1995-06-09	0	2.050	2.025	2.050	2.025	2.050	501,780	1,016,999	2.0268	0.745	0.736	0.745	0.736	0.745	1,380,174	0.7369	1.23%
1995-06-08	0	2.025	2.025	2.050	1.990	2.025	854,250	1,716,238	2.0091	0.736	0.736	0.745	0.723	0.736	2,349,663	0.7304	1.25%
1995-06-07	0	2.000	2.000	2.025	2.000	2.025	980,609	1,975,938	2.0150	0.727	0.727	0.736	0.727	0.736	2,697,221	0.7326	-1.23%
1995-06-06	0	2.025	2.025	2.050	2.025	2.100	715,843	1,472,466	2.0570	0.736	0.736	0.745	0.736	0.763	1,968,967	0.7478	-1.22%
1995-06-05	0	2.050	2.050	2.075	2.050	2.100	1,013,438	2,100,913	2.0731	0.745	0.745	0.754	0.745	0.763	2,787,519	0.7537	0.00%
1995-06-01	0	2.050	2.050	2.075	2.050	2.125	1,025,750	2,130,488	2.0770	0.745	0.745	0.754	0.745	0.773	2,821,384	0.7551	0.00%
1995-05-31	0	2.050	2.025	2.075	2.050	2.075	550,363	1,131,178	2.0553	0.745	0.736	0.754	0.745	0.754	1,513,805	0.7472	1.23%
1995-05-30	0	2.025	2.025	2.050	2.025	2.050	196,757	401,285	2.0395	0.736	0.736	0.745	0.736	0.745	541,191	0.7415	-1.22%
1995-05-29	0	2.050	2.025	2.050	2.000	2.050	726,344	1,474,582	2.0301	0.745	0.736	0.745	0.727	0.745	1,997,851	0.7381	-1.20%
1995-05-26	0	2.075	2.050	2.075	2.050	2.075	449,407	929,243	2.0677	0.754	0.745	0.754	0.745	0.754	1,236,120	0.7517	0.00%
1995-05-25	0	2.075	2.075	2.100	2.025	2.125	579,572	1,200,963	2.0722	0.754	0.754	0.763	0.736	0.773	1,594,146	0.7534	1.22%
1995-05-24	0	2.050	2.050	2.075	2.050	2.150	2,072,468	4,344,291	2.0962	0.745	0.745	0.754	0.745	0.782	5,700,441	0.7621	-1.20%
1995-05-23	0	2.075	2.075	2.100	2.050	2.100	2,826,397	5,866,243	2.0755	0.754	0.754	0.763	0.745	0.763	7,774,166	0.7546	3.75%
1995-05-22	0	2.000	1.990	2.000	1.990	2.050	2,120,156	4,252,949	2.0060	0.727	0.723	0.727	0.723	0.745	5,831,610	0.7293	-2.44%
1995-05-19	0	2.050	2.025	2.075	1.990	2.075	1,349,740	2,754,295	2.0406	0.745	0.736	0.754	0.723	0.754	3,712,537	0.7419	-2.38%
1995-05-18	0	2.100	2.100	2.125	2.075	2.125	304,375	640,378	2.1039	0.763	0.763	0.773	0.754	0.773	837,201	0.7649	-2.33%
1995-05-17	0	2.150	2.125	2.150	2.050	2.150	1,132,999	2,350,560	2.0746	0.782	0.773	0.782	0.745	0.782	3,116,378	0.7543	2.38%
1995-05-16	0	2.100	2.075	2.100	2.050	2.175	1,070,125	2,276,488	2.1273	0.763	0.754	0.763	0.745	0.791	2,943,440	0.7734	-2.33%
1995-05-15	0	2.150	2.125	2.175	2.125	2.175	3,549,294	7,647,110	2.1545	0.782	0.773	0.791	0.773	0.791	9,762,535	0.7833	-1.15%
1995-05-12	0	2.175	2.150	2.175	2.125	2.200	10,154,893	21,955,510	2.1621	0.791	0.782	0.791	0.773	0.800	27,931,611	0.7860	2.35%
1995-05-11	0	2.125	2.100	2.125	2.050	2.150	7,567,826	15,914,268	2.1029	0.773	0.763	0.773	0.745	0.782	20,815,736	0.7645	6.25%
1995-05-10	0	2.000	2.000	2.025	1.910	2.025	5,683,531	11,215,912	1.9734	0.727	0.727	0.736	0.694	0.736	15,632,876	0.7175	6.95%
1995-05-09	0	1.870	1.870	1.900	1.850	1.970	4,286,786	8,163,581	1.9044	0.680	0.680	0.691	0.673	0.716	11,791,049	0.6924	1.08%
1995-05-08	0	1.850	1.840	1.850	1.820	1.850	956,357	1,760,620	1.8410	0.673	0.669	0.673	0.662	0.673	2,630,514	0.6693	2.21%
1995-05-05	0	1.810	1.800	1.820	1.800	1.820	171,495	310,276	1.8092	0.658	0.654	0.662	0.654	0.662	471,707	0.6578	-0.55%
1995-05-04	0	1.820	1.820	1.830	1.820	1.840	411,656	753,127	1.8295	0.662	0.662	0.665	0.662	0.669	1,132,283	0.6651	-0.55%
1995-05-03	0	1.830	1.830	1.840	1.820	1.830	285,784	520,743	1.8222	0.665	0.665	0.669	0.662	0.665	786,065	0.6625	0.55%
1995-05-02	0	1.820	1.810	1.840	1.800	1.820	281,869	509,842	1.8088	0.662	0.658	0.669	0.654	0.662	775,297	0.6576	0.00%
1995-05-01	0	1.820	1.820	1.840	1.820	1.850	213,531	390,635	1.8294	0.662	0.662	0.669	0.662	0.673	587,329	0.6651	-1.09%
1995-04-28	0	1.840	1.840	1.850	1.830	1.850	492,813	905,129	1.8367	0.669	0.669	0.673	0.665	0.673	1,355,510	0.6677	0.00%
1995-04-27	0	1.840	1.840	1.850	1.840	1.860	687,875	1,269,758	1.8459	0.669	0.669	0.673	0.669	0.676	1,892,039	0.6711	-0.54%
1995-04-26	0	1.850	1.840	1.850	1.830	1.860	918,375	1,690,953	1.8412	0.673	0.669	0.673	0.665	0.676	2,526,043	0.6694	-2.63%
1995-04-25	0	1.900	1.880	1.900	1.880	1.930	259,062	492,683	1.9018	0.691	0.683	0.691	0.683	0.702	712,565	0.6914	-1.55%
1995-04-24	0	1.930	1.920	1.930	1.920	1.950	702,389	1,357,563	1.9328	0.702	0.698	0.702	0.698	0.709	1,931,961	0.7027	0.00%
1995-04-21	0	1.930	1.930	1.940	1.930	1.950	732,693	1,421,575	1.9402	0.702	0.702	0.705	0.702	0.709	2,015,314	0.7054	-1.03%
1995-04-20	0	1.950	1.940	1.960	1.940	1.950	606,758	1,181,895	1.9479	0.709	0.705	0.713	0.705	0.709	1,668,922	0.7082	1.56%
1995-04-19	0	1.920	1.920	1.930	1.900	1.960	174,905	338,300	1.9342	0.698	0.698	0.702	0.691	0.713	481,086	0.7032	-1.54%
1995-04-18	0	1.950	1.950	1.960	1.940	1.960	498,234	973,122	1.9531	0.709	0.709	0.713	0.705	0.713	1,370,421	0.7101	0.52%
1995-04-13	0	1.940	1.940	1.950	1.910	1.970	845,500	1,636,843	1.9359	0.705	0.705	0.709	0.694	0.716	2,325,596	0.7038	1.57%
1995-04-12	0	1.910	1.890	1.910	1.840	1.920	652,079	1,238,077	1.8987	0.694	0.687	0.694	0.669	0.698	1,793,580	0.6903	3.80%
1995-04-11	0	1.840	1.840	1.850	1.840	1.880	1,983,600	3,681,647	1.8560	0.669	0.669	0.673	0.669	0.683	5,456,005	0.6748	-1.60%
1995-04-10	0	1.870	1.870	1.880	1.870	1.880	277,996	520,647	1.8729	0.680	0.680	0.683	0.680	0.683	764,644	0.6809	-0.53%
1995-04-07	0	1.880	1.870	1.880	1.870	1.880	1,166,687	2,187,557	1.8750	0.683	0.680	0.683	0.680	0.683	3,209,039	0.6817	0.00%
1995-04-06	0	1.880	-	1.890	1.880	1.910	618,508	1,171,365	1.8939	0.683	-	0.687	0.683	0.694	1,701,241	0.6885	-0.53%
1995-04-04	0	1.890	1.890	1.900	1.890	1.910	1,215,000	2,300,350	1.8933	0.687	0.687	0.691	0.687	0.694	3,341,927	0.6883	-1.05%
1995-04-03	0	1.910	1.910	1.920	1.910	1.940	628,250	1,206,675	1.9207	0.694	0.694	0.698	0.694	0.705	1,728,037	0.6983	-2.55%
1995-03-31	0	1.960	1.960	1.980	1.960	1.990	756,000	1,493,920	1.9761	0.713	0.713	0.720	0.713	0.723	2,079,421	0.7184	-1.51%
1995-03-30	0	1.990	1.980	1.990	1.990	2.000	1,014,250	2,022,418	1.9940	0.723	0.720	0.723	0.723	0.727	2,789,752	0.7249	-0.50%
1995-03-29	0	2.000	2.000	2.025	1.990	2.025	843,750	1,702,023	2.0172	0.727	0.727	0.736	0.723	0.736	2,320,782	0.7334	-1.23%
1995-03-28	0	2.025	2.000	2.025	1.970	2.050	929,000	1,869,605	2.0125	0.736	0.727	0.736	0.716	0.745	2,555,267	0.7317	2.79%
1995-03-27	0	1.970	1.960	1.970	1.970	2.000	844,706	1,674,126	1.9819	0.716	0.713	0.716	0.716	0.727	2,323,412	0.7205	-0.51%
1995-03-24	0	1.980	1.970	1.980	1.950	1.990	1,160,250	2,296,938	1.9797	0.720	0.716	0.720	0.709	0.723	3,191,334	0.7197	-0.50%
1995-03-23	0	1.990	1.980	2.000	1.990	2.025	711,375	1,421,144	1.9977	0.723	0.720	0.727	0.723	0.736	1,956,677	0.7263	-1.73%
1995-03-22	0	2.025	2.000	2.025	2.000	2.050	593,375	1,192,303	2.0094	0.736	0.727	0.736	0.727	0.745	1,632,112	0.7305	0.00%
1995-03-21	0	2.025	2.000	2.025	2.000	2.050	2,246,500	4,517,370	2.0108	0.736	0.727	0.736	0.727	0.745	6,179,126	0.7311	1.25%
1995-03-20	0	2.000	1.990	2.000	1.990	2.025	1,327,500	2,652,500	1.9981	0.727	0.723	0.727	0.723	0.736	3,651,364	0.7264	0.00%
1995-03-17	0	2.000	1.990	2.000	1.990	2.025	1,800,452	3,602,098	2.0007	0.727	0.723	0.727	0.723	0.736	4,952,246	0.7274	0.50%
1995-03-16	0	1.990	1.970	1.990	1.900	2.050	1,748,234	3,501,062	2.0026	0.723	0.716	0.723	0.691	0.745	4,808,617	0.7281	2.93%
1995-03-15	0	2.200	2.200	2.250	2.200	2.225	1,854,125	4,094,046	2.2081	0.703	0.703	0.719	0.703	0.711	5,803,308	0.7055	0.00%
1995-03-14	0	2.200	2.175	2.200	2.175	2.200	501,734	1,100,934	2.1943	0.703	0.695	0.703	0.695	0.703	1,570,399	0.7011	1.15%
1995-03-13	0	2.175	2.175	2.200	2.150	2.200	809,250	1,762,081	2.1774	0.695	0.695	0.703	0.687	0.703	2,532,907	0.6957	3.57%
1995-03-10	0	2.100	2.100	2.125	2.100	2.175	433,375	932,025	2.1506	0.671	0.671	0.679	0.671	0.695	1,356,440	0.6871	-3.45%
1995-03-09	0	2.175	2.175	2.200	2.150	2.200	710,000	1,537,650	2.1657	0.695	0.695	0.703	0.687	0.703	2,222,260	0.6919	1.16%
1995-03-08	0	2.150	2.125	2.150	2.100	2.150	1,942,250	4,121,870	2.1222	0.687	0.679	0.687	0.671	0.687	6,079,134	0.6780	0.00%
1995-03-07	0	2.150	2.150	2.175	2.150	2.200	2,112,500	4,584,950	2.1704	0.687	0.687	0.695	0.687	0.703	6,612,007	0.6934	0.00%
1995-03-06	0	2.150	2.150	2.175	2.150	2.250	2,816,250	6,252,125	2.2200	0.687	0.687	0.695	0.687	0.719	8,814,705	0.7093	-4.44%
1995-03-03	0	2.250	2.250	2.275	2.200	2.300	3,645,000	8,198,875	2.2493	0.719	0.719	0.727	0.703	0.735	11,408,646	0.7187	0.00%
1995-03-02	0	2.250	2.250	2.275	2.150	2.300	8,444,143	19,046,445	2.2556	0.719	0.719	0.727	0.687	0.735	26,429,696	0.7206	7.14%
1995-03-01	0	2.100	2.075	2.100	2.075	2.100	1,568,000	3,290,875	2.0988	0.671	0.663	0.671	0.663	0.671	4,907,752	0.6705	0.00%
1995-02-28	0	2.100	2.100	2.125	2.100	2.125	731,115	1,536,994	2.1023	0.671	0.671	0.679	0.671	0.679	2,288,349	0.6717	1.20%
1995-02-27	0	2.075	2.075	2.100	2.075	2.100	832,000	1,737,850	2.0888	0.663	0.663	0.671	0.663	0.671	2,604,114	0.6673	-1.19%
1995-02-24	0	2.100	2.075	2.100	2.075	2.125	901,601	1,897,585	2.1047	0.671	0.663	0.671	0.663	0.679	2,821,961	0.6724	1.20%
1995-02-23	0	2.075	2.050	2.100	2.075	2.125	599,000	1,252,050	2.0902	0.663	0.655	0.671	0.663	0.679	1,874,837	0.6678	-1.19%
1995-02-22	0	2.100	2.075	2.100	2.075	2.125	1,663,250	3,513,825	2.1126	0.671	0.663	0.671	0.663	0.679	5,205,880	0.6750	0.00%
1995-02-21	0	2.100	2.075	2.100	2.075	2.125	803,500	1,691,600	2.1053	0.671	0.663	0.671	0.663	0.679	2,514,910	0.6726	1.20%
1995-02-20	0	2.075	2.075	2.100	2.075	2.100	1,349,000	2,820,350	2.0907	0.663	0.663	0.671	0.663	0.671	4,222,295	0.6680	-2.35%
1995-02-17	0	2.125	2.100	2.125	2.075	2.150	2,680,025	5,638,823	2.1040	0.679	0.671	0.679	0.663	0.687	8,388,328	0.6722	1.19%
1995-02-16	0	2.100	2.100	2.125	2.100	2.175	2,171,068	4,639,261	2.1369	0.671	0.671	0.679	0.671	0.695	6,795,322	0.6827	-1.18%
1995-02-15	0	2.125	2.100	2.125	2.100	2.150	2,540,500	5,383,200	2.1190	0.679	0.671	0.679	0.671	0.687	7,951,623	0.6770	1.19%
1995-02-14	0	2.100	2.075	2.100	2.050	2.150	4,348,075	9,160,390	2.1068	0.671	0.663	0.671	0.655	0.687	13,609,232	0.6731	-2.33%
1995-02-13	0	2.150	2.125	2.150	2.075	2.150	5,483,500	11,658,700	2.1261	0.687	0.679	0.687	0.663	0.687	17,163,049	0.6793	4.88%
1995-02-10	0	2.050	2.050	2.075	2.000	2.150	9,702,225	20,073,352	2.0689	0.655	0.655	0.663	0.639	0.687	30,367,422	0.6610	2.50%
1995-02-09	0	2.000	2.000	2.025	2.000	2.125	7,914,125	16,213,173	2.0486	0.639	0.639	0.647	0.639	0.679	24,770,769	0.6545	-2.44%
1995-02-08	0	2.050	2.025	2.050	1.980	2.075	3,616,706	7,308,944	2.0209	0.655	0.647	0.655	0.633	0.663	11,320,088	0.6457	1.23%
1995-02-07	0	2.025	2.000	2.025	2.025	2.125	3,767,624	7,793,623	2.0686	0.647	0.639	0.647	0.647	0.679	11,792,453	0.6609	3.32%
1995-02-06	0	1.960	1.960	1.970	1.950	1.990	2,350,750	4,632,850	1.9708	0.626	0.626	0.629	0.623	0.636	7,357,716	0.6297	0.51%
1995-02-03	0	1.950	1.950	1.960	1.950	2.000	1,657,000	3,259,630	1.9672	0.623	0.623	0.626	0.623	0.639	5,186,317	0.6285	-2.01%
1995-01-30	0	1.990	1.990	2.025	1.940	2.000	1,853,000	3,619,420	1.9533	0.636	0.636	0.647	0.620	0.639	5,799,786	0.6241	-0.50%
1995-01-27	0	2.000	1.990	2.000	2.000	2.250	3,555,250	7,229,665	2.0335	0.639	0.636	0.639	0.639	0.719	11,127,734	0.6497	-11.11%
1995-01-26	0	2.250	2.225	2.250	2.225	2.250	163,000	365,150	2.2402	0.719	0.711	0.719	0.711	0.719	510,181	0.7157	4.65%
1995-01-25	0	2.150	2.150	2.250	2.150	2.300	1,062,000	2,389,575	2.2501	0.687	0.687	0.719	0.687	0.735	3,324,001	0.7189	-4.44%
1995-01-24	0	2.250	2.225	2.250	2.200	2.250	1,251,500	2,811,325	2.2464	0.719	0.711	0.719	0.703	0.719	3,917,125	0.7177	3.45%
1995-01-23	0	2.175	2.175	2.250	2.100	2.275	859,500	1,890,350	2.1994	0.695	0.695	0.719	0.671	0.727	2,690,187	0.7027	-5.43%
1995-01-20	0	2.300	2.300	2.325	2.300	2.350	1,154,500	2,670,675	2.3133	0.735	0.735	0.743	0.735	0.751	3,613,520	0.7391	-5.15%
1995-01-19	0	2.425	2.425	2.450	2.425	2.500	453,000	1,109,400	2.4490	0.775	0.775	0.783	0.775	0.799	1,417,865	0.7824	-3.00%
1995-01-18	0	2.500	2.500	2.550	2.475	2.525	176,125	443,719	2.5193	0.799	0.799	0.815	0.791	0.807	551,261	0.8049	-1.96%
1995-01-17	0	2.550	2.550	2.575	2.500	2.575	522,125	1,315,618	2.5197	0.815	0.815	0.823	0.799	0.823	1,634,222	0.8050	0.99%
1995-01-16	0	2.525	2.500	2.550	2.500	2.575	596,930	1,519,496	2.5455	0.807	0.799	0.815	0.799	0.823	1,868,358	0.8133	1.00%
1995-01-13	0	2.500	2.500	2.525	2.475	2.550	642,500	1,609,638	2.5053	0.799	0.799	0.807	0.791	0.815	2,010,989	0.8004	-1.96%
1995-01-12	0	2.550	2.525	2.550	2.525	2.600	1,697,000	4,345,475	2.5607	0.815	0.807	0.815	0.807	0.831	5,311,515	0.8181	-0.97%
1995-01-11	0	2.575	2.550	2.575	2.575	2.675	299,250	791,175	2.6439	0.823	0.815	0.823	0.823	0.855	936,636	0.8447	-0.96%
1995-01-10	0	2.600	2.575	2.650	2.500	2.600	510,775	1,298,810	2.5428	0.831	0.823	0.847	0.799	0.831	1,598,697	0.8124	1.96%
1995-01-09	0	2.550	2.525	2.575	2.525	2.600	382,250	973,750	2.5474	0.815	0.807	0.823	0.807	0.831	1,196,421	0.8139	-1.92%
1995-01-06	0	2.600	2.575	2.600	2.600	2.725	698,375	1,835,128	2.6277	0.831	0.823	0.831	0.831	0.871	2,185,875	0.8395	-3.70%
1995-01-05	0	2.700	2.700	2.725	2.700	2.725	454,000	1,226,925	2.7025	0.863	0.863	0.871	0.863	0.871	1,420,995	0.8634	0.00%
1995-01-04	0	2.700	2.650	2.700	2.600	2.700	90,000	239,000	2.6556	0.863	0.847	0.863	0.831	0.863	281,695	0.8484	3.85%
1995-01-03	0	2.600	2.600	2.675	2.550	2.625	101,250	262,963	2.5972	0.831	0.831	0.855	0.815	0.839	316,907	0.8298	-4.59%
1994-12-30	0	2.725	2.725	2.775	2.725	2.800	326,750	897,275	2.7461	0.871	0.871	0.887	0.871	0.895	1,022,709	0.8774	2.83%
1994-12-29	0	2.650	2.650	2.750	2.650	2.700	781,000	2,083,850	2.6682	0.847	0.847	0.879	0.847	0.863	2,444,486	0.8525	-4.50%
1994-12-28	0	2.775	2.775	2.800	2.775	2.850	85,000	239,000	2.8118	0.887	0.887	0.895	0.887	0.911	266,045	0.8983	-0.89%
1994-12-23	0	2.800	2.775	2.800	2.775	2.900	1,108,926	3,142,179	2.8335	0.895	0.887	0.895	0.887	0.927	3,470,876	0.9053	-4.27%
1994-12-22	0	2.925	2.900	2.925	2.925	3.000	765,250	2,254,075	2.9455	0.935	0.927	0.935	0.935	0.958	2,395,190	0.9411	-0.85%
1994-12-21	0	2.950	2.925	2.950	2.925	2.975	397,250	1,170,263	2.9459	0.943	0.935	0.943	0.935	0.950	1,243,370	0.9412	0.85%
1994-12-20	0	2.925	2.925	2.950	2.825	2.925	418,000	1,205,875	2.8849	0.935	0.935	0.943	0.903	0.935	1,308,317	0.9217	3.54%
1994-12-19	0	2.825	2.825	2.850	2.800	2.975	1,128,750	3,260,600	2.8887	0.903	0.903	0.911	0.895	0.950	3,532,924	0.9229	-0.88%
1994-12-16	0	2.850	2.825	2.850	2.750	2.875	1,359,250	3,849,256	2.8319	0.911	0.903	0.911	0.879	0.919	4,254,377	0.9048	2.70%
1994-12-15	0	2.775	2.750	2.800	2.575	2.800	1,861,000	4,932,075	2.6502	0.887	0.879	0.895	0.823	0.895	5,824,826	0.8467	8.82%
1994-12-14	0	2.550	2.525	2.575	2.550	2.600	545,313	1,406,893	2.5800	0.815	0.807	0.823	0.815	0.831	1,706,799	0.8243	-1.92%
1994-12-13	0	2.600	2.550	2.600	2.550	2.625	612,825	1,588,293	2.5918	0.831	0.815	0.831	0.815	0.839	1,918,108	0.8281	0.00%
1994-12-12	0	2.600	2.525	2.600	2.550	2.700	271,096	704,560	2.5989	0.831	0.807	0.831	0.815	0.863	848,515	0.8303	-1.89%
1994-12-09	0	2.650	2.650	2.675	2.600	2.800	452,625	1,209,463	2.6721	0.847	0.847	0.855	0.831	0.895	1,416,691	0.8537	-5.36%
1994-12-08	0	2.800	2.750	2.800	2.800	2.825	224,000	631,525	2.8193	0.895	0.879	0.895	0.895	0.903	701,107	0.9008	-4.27%
1994-12-07	0	2.925	2.900	2.925	2.925	2.925	57,000	166,725	2.9250	0.935	0.927	0.935	0.935	0.935	178,407	0.9345	-0.85%
1994-12-06	0	2.950	2.925	2.950	2.875	2.950	136,534	395,657	2.8979	0.943	0.935	0.943	0.919	0.943	427,344	0.9259	-1.67%
1994-12-05	0	3.000	2.950	2.975	2.950	3.000	539,500	1,607,925	2.9804	0.958	0.943	0.950	0.943	0.958	1,688,605	0.9522	1.69%
1994-12-02	0	2.950	2.925	2.950	2.875	3.050	394,750	1,157,288	2.9317	0.943	0.935	0.943	0.919	0.974	1,235,545	0.9367	-4.07%
1994-12-01	0	3.075	3.050	3.075	3.025	3.150	263,000	809,950	3.0797	0.982	0.974	0.982	0.966	1.006	823,175	0.9839	-0.81%
1994-11-30	0	3.100	3.100	3.125	3.000	3.175	167,555	521,364	3.1116	0.990	0.990	0.998	0.958	1.014	524,438	0.9941	-3.13%
1994-11-29	0	3.200	3.200	3.250	3.200	3.325	588,250	1,916,925	3.2587	1.022	1.022	1.038	1.022	1.062	1,841,190	1.0411	0.00%
1994-11-28	0	3.200	3.175	3.200	3.175	3.350	452,000	1,482,050	3.2789	1.022	1.014	1.022	1.014	1.070	1,414,735	1.0476	-3.03%
1994-11-25	0	3.300	3.300	3.325	3.300	3.325	389,250	1,292,913	3.3215	1.054	1.054	1.062	1.054	1.062	1,218,331	1.0612	-0.75%
1994-11-24	0	3.325	3.325	3.375	3.275	3.425	1,168,875	3,943,744	3.3740	1.062	1.062	1.078	1.046	1.094	3,658,513	1.0780	2.31%
1994-11-23	0	3.250	3.150	3.225	3.200	3.300	1,494,000	4,854,575	3.2494	1.038	1.006	1.030	1.022	1.054	4,676,137	1.0382	-7.80%
1994-11-22	0	3.525	3.500	3.525	3.525	3.700	498,000	1,779,000	3.5723	1.126	1.118	1.126	1.126	1.182	1,558,712	1.1413	-9.03%
1994-11-21	0	3.875	3.825	3.875	3.825	3.875	165,250	637,775	3.8595	1.238	1.222	1.238	1.222	1.238	517,223	1.2331	0.00%
1994-11-18	0	3.875	3.850	3.900	3.875	3.900	186,500	723,863	3.8813	1.238	1.230	1.246	1.238	1.246	583,735	1.2401	-0.64%
1994-11-17	0	3.900	-	3.900	3.900	3.975	489,000	1,917,950	3.9222	1.246	-	1.246	1.246	1.270	1,530,543	1.2531	-0.64%
1994-11-16	0	3.925	3.900	3.925	3.900	4.000	422,256	1,661,606	3.9351	1.254	1.246	1.254	1.246	1.278	1,321,638	1.2572	-2.48%
1994-11-15	0	4.025	4.000	4.025	4.000	4.025	593,887	2,379,206	4.0062	1.286	1.278	1.286	1.278	1.286	1,858,833	1.2799	0.63%
1994-11-14	0	4.000	3.950	4.000	3.975	4.000	76,250	304,700	3.9961	1.278	1.262	1.278	1.270	1.278	238,658	1.2767	0.63%
1994-11-11	0	3.975	3.975	4.000	3.975	4.000	50,000	199,000	3.9800	1.270	1.270	1.278	1.270	1.278	156,497	1.2716	0.00%
1994-11-10	0	3.975	3.975	4.000	3.900	3.950	99,531	390,831	3.9267	1.270	1.270	1.278	1.246	1.262	311,526	1.2546	0.63%
1994-11-09	0	3.950	3.950	3.975	3.925	4.000	132,164	523,027	3.9574	1.262	1.262	1.270	1.254	1.278	413,666	1.2644	-1.25%
1994-11-08	0	4.000	4.000	4.100	4.000	4.000	10,000	40,000	4.0000	1.278	1.278	1.310	1.278	1.278	31,299	1.2780	0.00%
1994-11-07	0	4.000	4.000	4.050	4.000	4.050	130,625	525,844	4.0256	1.278	1.278	1.294	1.278	1.294	408,849	1.2862	-0.62%
1994-11-04	0	4.025	4.025	4.050	4.025	4.050	50,000	202,250	4.0450	1.286	1.286	1.294	1.286	1.294	156,497	1.2924	-1.23%
1994-11-03	0	4.075	4.075	4.100	4.050	4.075	78,250	317,631	4.0592	1.302	1.302	1.310	1.294	1.302	244,918	1.2969	1.24%
1994-11-02	0	4.025	4.025	4.075	4.025	4.100	58,000	234,700	4.0466	1.286	1.286	1.302	1.286	1.310	181,537	1.2929	-2.42%
1994-11-01	0	4.125	4.100	4.125	4.150	4.150	52,000	215,800	4.1500	1.318	1.310	1.318	1.326	1.326	162,757	1.3259	0.61%
1994-10-31	0	4.100	4.100	4.150	4.100	4.100	59,000	241,900	4.1000	1.310	1.310	1.326	1.310	1.310	184,667	1.3099	3.14%
1994-10-28	0	3.975	3.975	4.075	3.975	4.050	84,042	337,189	4.0121	1.270	1.270	1.302	1.270	1.294	263,047	1.2819	0.00%
1994-10-27	0	3.975	3.950	3.975	3.975	4.050	51,000	204,225	4.0044	1.270	1.262	1.270	1.270	1.294	159,627	1.2794	-0.63%
1994-10-26	0	4.000	3.950	4.050	4.000	4.100	17,093	68,608	4.0138	1.278	1.262	1.294	1.278	1.310	53,500	1.2824	-2.44%
1994-10-25	0	4.100	4.050	4.125	4.025	4.100	75,000	307,425	4.0990	1.310	1.294	1.318	1.286	1.310	234,746	1.3096	2.50%
1994-10-24	0	4.000	4.000	4.050	3.950	4.000	61,000	242,350	3.9730	1.278	1.278	1.294	1.262	1.278	190,927	1.2693	0.00%
1994-10-21	0	4.000	4.000	4.050	3.900	4.000	120,750	482,638	3.9970	1.278	1.278	1.294	1.246	1.278	377,941	1.2770	0.00%
1994-10-20	0	4.000	3.975	-	3.900	4.000	40,000	158,725	3.9681	1.278	1.270	-	1.246	1.278	125,198	1.2678	0.63%
1994-10-19	0	3.975	3.975	4.000	3.925	4.025	205,000	813,225	3.9670	1.270	1.270	1.278	1.254	1.286	641,639	1.2674	-1.24%
1994-10-18	0	4.025	4.025	4.100	3.950	4.025	39,750	159,806	4.0203	1.286	1.286	1.310	1.262	1.286	124,415	1.2845	0.63%
1994-10-17	0	4.000	4.000	4.100	4.000	4.050	244,031	981,988	4.0240	1.278	1.278	1.310	1.278	1.294	763,803	1.2857	-1.23%
1994-10-14	0	4.050	4.050	4.175	4.050	4.050	28,750	116,325	4.0461	1.294	1.294	1.334	1.294	1.294	89,986	1.2927	-1.22%
1994-10-12	0	4.100	4.050	-	4.050	4.100	68,500	277,925	4.0573	1.310	1.294	-	1.294	1.310	214,401	1.2963	1.23%
1994-10-11	0	4.050	4.050	4.125	4.025	4.050	183,838	741,304	4.0324	1.294	1.294	1.318	1.286	1.294	575,403	1.2883	1.89%
1994-10-10	0	3.975	3.950	4.000	3.975	4.050	209,111	837,480	4.0050	1.270	1.262	1.278	1.270	1.294	654,506	1.2796	-1.85%
1994-10-07	0	4.050	4.000	-	4.000	4.050	192,611	771,358	4.0047	1.294	1.278	-	1.278	1.294	602,862	1.2795	0.62%
1994-10-06	0	4.025	4.000	4.025	3.975	4.150	539,000	2,196,075	4.0744	1.286	1.278	1.286	1.270	1.326	1,687,040	1.3017	-3.01%
1994-10-05	0	4.150	4.150	4.200	4.150	4.200	88,875	371,150	4.1761	1.326	1.326	1.342	1.326	1.342	278,174	1.3342	-0.60%
1994-10-04	0	4.175	4.175	-	4.150	4.175	102,906	428,893	4.1678	1.334	1.334	-	1.326	1.334	322,090	1.3316	-0.60%
1994-10-03	0	4.200	4.175	4.250	4.175	4.325	61,222	259,895	4.2451	1.342	1.334	1.358	1.334	1.382	191,621	1.3563	-2.33%
1994-09-30	0	4.300	4.300	4.340	4.260	4.340	273,750	1,175,460	4.2939	1.374	1.374	1.387	1.361	1.387	856,822	1.3719	-0.46%
1994-09-29	0	4.320	4.300	4.320	4.280	4.320	57,750	248,183	4.2975	1.380	1.374	1.380	1.367	1.380	180,754	1.3730	1.65%
1994-09-28	0	4.250	4.210	4.250	4.200	4.250	31,016	130,955	4.2222	1.358	1.345	1.358	1.342	1.358	97,078	1.3490	1.19%
1994-09-27	0	4.200	4.180	-	4.170	4.220	223,000	932,580	4.1820	1.342	1.335	-	1.332	1.348	697,978	1.3361	0.72%
1994-09-26	0	4.170	4.160	4.170	4.160	4.250	202,375	851,589	4.2080	1.332	1.329	1.332	1.329	1.358	633,422	1.3444	-3.02%
1994-09-23	0	4.300	4.280	4.350	4.280	4.320	47,000	202,500	4.3085	1.374	1.367	1.390	1.367	1.380	147,107	1.3765	-0.46%
1994-09-22	0	4.320	4.300	4.330	4.300	4.400	258,921	1,127,610	4.3550	1.380	1.374	1.383	1.374	1.406	810,408	1.3914	-2.48%
1994-09-20	0	4.430	4.370	4.440	4.410	4.470	453,000	2,015,300	4.4488	1.415	1.396	1.419	1.409	1.428	1,417,865	1.4214	0.45%
1994-09-19	0	4.410	4.410	4.440	4.340	4.480	655,958	2,912,609	4.4402	1.409	1.409	1.419	1.387	1.431	2,053,112	1.4186	1.15%
1994-09-16	0	4.360	4.370	4.400	4.360	4.400	489,388	2,142,162	4.3772	1.393	1.396	1.406	1.393	1.406	1,531,757	1.3985	0.69%
1994-09-15	0	4.330	4.320	4.350	4.280	4.330	90,625	391,474	4.3197	1.383	1.380	1.390	1.367	1.383	283,651	1.3801	0.70%
1994-09-14	0	4.300	4.300	4.350	4.300	4.350	203,378	882,400	4.3387	1.374	1.374	1.390	1.374	1.390	636,562	1.3862	-1.38%
1994-09-13	0	4.360	4.360	4.380	4.330	4.380	202,625	880,621	4.3461	1.393	1.393	1.399	1.383	1.399	634,205	1.3885	0.69%
1994-09-12	0	4.330	4.320	4.330	4.310	4.350	221,000	956,960	4.3301	1.383	1.380	1.383	1.377	1.390	691,718	1.3835	-1.59%
1994-09-09	0	4.400	4.390	4.400	4.380	4.420	564,253	2,484,976	4.4040	1.406	1.403	1.406	1.399	1.412	1,766,080	1.4071	0.92%
1994-09-08	0	4.360	4.340	4.360	4.340	4.450	382,625	1,685,883	4.4061	1.393	1.387	1.393	1.387	1.422	1,197,595	1.4077	-1.36%
1994-09-07	0	4.420	4.400	4.430	4.340	4.440	753,005	3,309,037	4.3944	1.412	1.406	1.415	1.387	1.419	2,356,864	1.4040	2.79%
1994-09-06	0	4.300	4.270	-	4.210	4.300	340,125	1,451,183	4.2666	1.374	1.364	-	1.345	1.374	1,064,572	1.3632	1.18%
1994-09-05	0	4.250	4.250	4.300	4.200	4.300	556,405	2,350,492	4.2244	1.358	1.358	1.374	1.342	1.374	1,741,517	1.3497	1.19%
1994-09-02	0	4.200	4.200	-	4.180	4.200	213,750	895,717	4.1905	1.342	1.342	-	1.335	1.342	669,026	1.3388	0.48%
1994-09-01	0	4.180	4.180	4.190	4.180	4.220	639,125	2,677,974	4.1901	1.335	1.335	1.339	1.335	1.348	2,000,426	1.3387	0.00%
1994-08-31	0	4.180	4.170	4.180	4.150	4.200	435,232	1,817,080	4.1750	1.335	1.332	1.335	1.326	1.342	1,362,252	1.3339	0.72%
1994-08-30	0	4.150	4.140	4.150	4.110	4.160	521,693	2,161,519	4.1433	1.326	1.323	1.326	1.313	1.329	1,632,870	1.3238	0.97%
1994-08-26	0	4.110	4.110	4.130	4.100	4.130	50,000	205,950	4.1190	1.313	1.313	1.320	1.310	1.320	156,497	1.3160	-0.48%
1994-08-25	0	4.130	4.120	4.140	4.110	4.160	103,094	426,971	4.1416	1.320	1.316	1.323	1.313	1.329	322,678	1.3232	0.00%
1994-08-24	0	4.130	4.130	4.140	4.100	4.120	174,750	716,803	4.1019	1.320	1.320	1.323	1.310	1.316	546,958	1.3105	-0.24%
1994-08-23	0	4.140	4.100	4.150	4.140	4.200	380,253	1,585,972	4.1708	1.323	1.310	1.326	1.323	1.342	1,190,171	1.3326	-0.96%
1994-08-22	0	4.180	4.130	4.180	4.150	4.190	183,053	762,192	4.1638	1.335	1.320	1.335	1.326	1.339	572,946	1.3303	0.24%
1994-08-19	0	4.170	4.140	4.170	4.140	4.190	424,618	1,763,817	4.1539	1.332	1.323	1.332	1.323	1.339	1,329,031	1.3271	0.24%
1994-08-18	0	4.160	4.140	4.160	4.100	4.160	442,875	1,833,971	4.1411	1.329	1.323	1.329	1.310	1.329	1,386,174	1.3230	1.71%
1994-08-17	0	4.090	4.050	4.110	4.050	4.110	62,325	255,175	4.0943	1.307	1.294	1.313	1.294	1.313	195,074	1.3081	0.99%
1994-08-16	0	4.050	4.010	4.080	4.000	4.100	98,677	398,746	4.0409	1.294	1.281	1.304	1.278	1.310	308,853	1.2911	-0.74%
1994-08-15	0	4.080	4.000	4.100	4.040	4.080	24,462	98,829	4.0401	1.304	1.278	1.310	1.291	1.304	76,565	1.2908	2.00%
1994-08-12	0	4.000	4.000	4.050	3.990	4.050	451,240	1,819,936	4.0332	1.278	1.278	1.294	1.275	1.294	1,412,356	1.2886	-1.23%
1994-08-11	0	4.050	4.050	4.070	4.000	4.050	290,850	1,170,243	4.0235	1.294	1.294	1.300	1.278	1.294	910,344	1.2855	0.50%
1994-08-10	0	4.030	4.030	4.050	3.980	4.030	559,000	2,234,905	3.9980	1.288	1.288	1.294	1.272	1.288	1,749,639	1.2774	1.00%
1994-08-09	0	3.990	3.990	4.000	3.980	4.030	371,750	1,483,270	3.9900	1.275	1.275	1.278	1.272	1.288	1,163,557	1.2748	-1.48%
1994-08-08	0	4.050	4.010	4.060	4.050	4.200	312,250	1,281,273	4.1034	1.294	1.281	1.297	1.294	1.342	977,325	1.3110	-3.57%
1994-08-05	0	4.200	4.210	4.220	4.200	4.260	174,250	736,663	4.2276	1.342	1.345	1.348	1.342	1.361	545,393	1.3507	0.00%
1994-08-04	0	4.200	4.200	4.230	4.200	4.230	140,822	592,332	4.2062	1.342	1.342	1.351	1.342	1.351	440,765	1.3439	-0.71%
1994-08-03	0	4.230	4.210	4.230	4.210	4.290	352,750	1,498,430	4.2479	1.351	1.345	1.351	1.345	1.371	1,104,088	1.3572	-0.47%
1994-08-02	0	4.250	4.240	4.250	4.200	4.250	484,250	2,047,113	4.2274	1.358	1.355	1.358	1.342	1.358	1,515,675	1.3506	0.00%
1994-08-01	0	4.250	4.210	4.250	4.110	4.300	1,083,000	4,527,688	4.1807	1.358	1.345	1.358	1.313	1.374	3,389,729	1.3357	3.66%
1994-07-29	0	4.100	4.090	4.100	4.090	4.130	371,375	1,525,110	4.1067	1.310	1.307	1.310	1.307	1.320	1,162,383	1.3121	-0.49%
1994-07-28	0	4.120	4.110	4.130	4.110	4.170	334,604	1,385,896	4.1419	1.316	1.313	1.320	1.313	1.332	1,047,292	1.3233	-0.48%
1994-07-27	0	4.140	4.100	4.150	4.000	4.140	150,000	607,980	4.0532	1.323	1.310	1.326	1.278	1.323	469,492	1.2950	4.02%
1994-07-26	0	3.980	3.980	4.000	3.960	4.000	148,875	592,715	3.9813	1.272	1.272	1.278	1.265	1.278	465,970	1.2720	-0.50%
1994-07-25	0	4.000	3.990	4.000	3.980	4.010	1,241,181	4,963,773	3.9992	1.278	1.275	1.278	1.272	1.281	3,884,827	1.2777	0.00%
1994-07-22	0	4.000	3.990	4.000	3.960	4.000	76,000	303,560	3.9942	1.278	1.275	1.278	1.265	1.278	237,876	1.2761	-1.96%
1994-07-21	0	4.080	4.000	4.080	3.970	4.100	60,000	243,300	4.0550	1.304	1.278	1.304	1.268	1.310	187,797	1.2956	-0.49%
1994-07-20	0	4.100	4.060	4.100	4.090	4.150	1,053,670	4,338,271	4.1173	1.310	1.297	1.310	1.307	1.326	3,297,928	1.3155	0.49%
1994-07-19	0	4.080	4.070	4.100	3.960	4.100	214,000	866,470	4.0489	1.304	1.300	1.310	1.265	1.310	669,808	1.2936	-0.49%
1994-07-18	0	4.100	4.070	4.150	4.060	4.250	651,340	2,692,505	4.1338	1.310	1.300	1.326	1.297	1.358	2,038,658	1.3207	-2.38%
1994-07-15	0	4.200	4.200	4.250	4.050	4.200	271,075	1,121,454	4.1371	1.342	1.342	1.358	1.294	1.342	848,450	1.3218	6.06%
1994-07-14	0	3.960	3.930	3.980	3.900	4.000	865,679	3,431,357	3.9638	1.265	1.256	1.272	1.246	1.278	2,709,527	1.2664	2.06%
1994-07-13	0	3.880	3.870	3.880	3.840	3.920	1,020,161	3,964,050	3.8857	1.240	1.236	1.240	1.227	1.252	3,193,047	1.2415	1.04%
1994-07-12	0	3.840	3.830	3.840	3.830	3.860	280,993	1,078,942	3.8397	1.227	1.224	1.227	1.224	1.233	879,492	1.2268	0.26%
1994-07-11	0	3.830	3.800	3.890	3.810	3.910	71,795	277,474	3.8648	1.224	1.214	1.243	1.217	1.249	224,714	1.2348	-3.04%
1994-07-08	0	3.950	3.950	4.000	3.950	4.000	21,000	83,000	3.9524	1.262	1.262	1.278	1.262	1.278	65,729	1.2628	-1.25%
1994-07-07	0	4.000	-	4.000	4.000	4.000	21,125	84,481	3.9991	1.278	-	1.278	1.278	1.278	66,120	1.2777	-2.20%
1994-07-06	0	4.090	-	4.100	4.090	4.140	79,000	325,170	4.1161	1.307	-	1.310	1.307	1.323	247,266	1.3151	-1.21%
1994-07-05	0	4.140	4.140	4.160	4.140	4.160	98,625	409,760	4.1547	1.323	1.323	1.329	1.323	1.329	308,691	1.3274	-0.48%
1994-07-04	0	4.160	4.160	4.180	4.160	4.200	42,125	175,474	4.1656	1.329	1.329	1.335	1.329	1.342	131,849	1.3309	-0.95%
1994-07-01	0	4.200	4.160	4.200	4.210	4.210	5,250	22,050	4.2000	1.342	1.329	1.342	1.345	1.345	16,432	1.3419	0.60%
1994-06-30	0	4.175	4.175	4.225	4.150	4.200	278,281	1,161,813	4.1750	1.334	1.334	1.350	1.326	1.342	871,004	1.3339	0.00%
1994-06-29	0	4.175	4.150	4.200	4.150	4.200	47,625	198,506	4.1681	1.334	1.326	1.342	1.326	1.342	149,064	1.3317	-2.91%
1994-06-28	0	4.300	-	4.300	4.300	4.350	17,000	73,600	4.3294	1.374	-	1.374	1.374	1.390	53,209	1.3832	1.18%
1994-06-27	0	4.250	-	4.250	4.200	4.250	41,500	175,800	4.2361	1.358	-	1.358	1.342	1.358	129,893	1.3534	-1.73%
1994-06-24	0	4.325	4.300	4.325	4.300	4.325	60,678	261,814	4.3148	1.382	1.374	1.382	1.374	1.382	189,919	1.3786	-1.14%
1994-06-23	0	4.375	4.375	4.400	4.375	4.375	33,671	147,067	4.3678	1.398	1.398	1.406	1.398	1.398	105,388	1.3955	0.00%
1994-06-22	0	4.375	4.300	4.375	4.375	4.375	20,000	87,500	4.3750	1.398	1.374	1.398	1.398	1.398	62,599	1.3978	0.57%
1994-06-21	0	4.350	4.350	4.375	4.300	4.375	84,000	365,050	4.3458	1.390	1.390	1.398	1.374	1.398	262,915	1.3885	0.00%
1994-06-20	0	4.350	4.350	4.400	4.350	4.350	11,358	49,354	4.3453	1.390	1.390	1.406	1.390	1.390	35,550	1.3883	0.00%
1994-06-17	0	4.350	4.350	4.475	4.250	4.350	11,250	48,100	4.2756	1.390	1.390	1.430	1.358	1.390	35,212	1.3660	-2.25%
1994-06-16	0	4.450	4.350	4.450	4.450	4.450	25,125	111,638	4.4433	1.422	1.390	1.422	1.422	1.422	78,640	1.4196	0.00%
1994-06-15	0	4.450	-	4.450	-	-	0	0	-	1.422	-	1.422	-	-	0	-	0.00%
1994-06-10	0	4.450	4.450	4.475	4.350	4.450	253,250	1,116,075	4.4070	1.422	1.422	1.430	1.390	1.422	792,658	1.4080	-1.11%
1994-06-09	0	4.500	4.475	4.500	4.475	4.525	133,696	601,295	4.4975	1.438	1.430	1.438	1.430	1.446	418,461	1.4369	0.00%
1994-06-08	0	4.500	4.500	4.525	4.500	4.525	81,250	366,338	4.5088	1.438	1.438	1.446	1.438	1.446	254,308	1.4405	-0.55%
1994-06-07	0	4.525	4.525	4.550	4.500	4.525	114,000	513,450	4.5039	1.446	1.446	1.454	1.438	1.446	356,814	1.4390	0.56%
1994-06-06	0	4.500	4.475	4.500	4.450	4.525	147,284	662,748	4.4998	1.438	1.430	1.438	1.422	1.446	460,991	1.4377	2.27%
1994-06-03	0	4.400	4.400	4.500	4.375	4.425	120,000	527,750	4.3979	1.406	1.406	1.438	1.398	1.414	375,593	1.4051	1.73%
1994-06-02	0	4.325	4.300	4.325	4.325	4.450	494,531	2,155,605	4.3589	1.382	1.374	1.382	1.382	1.422	1,547,854	1.3926	-3.35%
1994-06-01	0	4.475	4.475	4.500	4.450	4.550	636,000	2,864,150	4.5034	1.430	1.430	1.438	1.422	1.454	1,990,644	1.4388	-2.72%
1994-05-31	0	4.600	4.575	4.600	4.575	4.625	364,927	1,677,596	4.5971	1.470	1.462	1.470	1.462	1.478	1,142,201	1.4687	-0.54%
1994-05-30	0	4.625	4.625	4.650	4.625	4.650	51,253	238,007	4.6438	1.478	1.478	1.486	1.478	1.486	160,419	1.4837	-0.54%
1994-05-27	0	4.650	4.675	4.700	4.575	4.675	164,250	765,025	4.6577	1.486	1.494	1.502	1.462	1.494	514,093	1.4881	1.09%
1994-05-26	0	4.600	4.550	4.700	4.600	4.800	291,875	1,380,366	4.7293	1.470	1.454	1.502	1.470	1.534	913,552	1.5110	-4.17%
1994-05-25	0	4.800	4.775	4.800	4.725	4.825	1,247,522	5,971,839	4.7870	1.534	1.526	1.534	1.510	1.542	3,904,674	1.5294	1.59%
1994-05-24	0	4.725	4.700	4.725	4.550	4.725	1,496,125	7,001,684	4.6799	1.510	1.502	1.510	1.454	1.510	4,682,788	1.4952	2.72%
1994-05-23	0	4.600	4.600	4.625	4.575	4.675	328,690	1,516,210	4.6129	1.470	1.470	1.478	1.462	1.494	1,028,781	1.4738	0.55%
1994-05-20	0	4.575	4.500	4.600	4.575	4.725	1,194,156	5,583,072	4.6753	1.462	1.438	1.470	1.462	1.510	3,737,642	1.4937	2.23%
1994-05-19	0	4.475	4.475	4.500	4.200	4.525	1,169,500	5,163,294	4.4150	1.430	1.430	1.438	1.342	1.446	3,660,470	1.4106	6.55%
1994-05-18	0	4.200	4.200	4.225	4.175	4.225	2,098,250	8,811,272	4.1993	1.342	1.342	1.350	1.334	1.350	6,567,405	1.3417	0.60%
1994-05-17	0	4.175	4.175	4.200	4.175	4.225	1,760,868	7,398,456	4.2016	1.334	1.334	1.342	1.334	1.350	5,511,418	1.3424	-1.18%
1994-05-16	0	4.225	4.225	4.250	4.175	4.275	299,000	1,268,975	4.2441	1.350	1.350	1.358	1.334	1.366	935,853	1.3560	2.42%
1994-05-13	0	4.125	4.150	4.175	4.100	4.175	567,125	2,350,762	4.1451	1.318	1.326	1.334	1.310	1.334	1,775,070	1.3243	1.85%
1994-05-12	0	4.050	4.025	4.050	4.050	4.100	487,875	1,985,538	4.0698	1.294	1.286	1.294	1.294	1.310	1,527,021	1.3003	1.89%
1994-05-11	0	3.975	3.950	3.975	3.975	4.150	1,460,625	5,924,338	4.0560	1.270	1.262	1.270	1.270	1.326	4,571,675	1.2959	-0.63%
1994-05-10	0	4.000	3.950	4.000	3.975	4.100	913,000	3,666,425	4.0158	1.278	1.262	1.278	1.270	1.310	2,857,639	1.2830	-4.19%
1994-05-09	0	4.175	4.150	4.175	4.175	4.200	389,406	1,627,516	4.1795	1.334	1.326	1.334	1.334	1.342	1,218,819	1.3353	-1.76%
1994-05-06	0	4.250	4.200	4.250	4.225	4.350	512,000	2,195,975	4.2890	1.358	1.342	1.358	1.350	1.390	1,602,531	1.3703	1.19%
1994-05-05	0	4.200	4.200	4.250	4.175	4.450	227,375	965,106	4.2446	1.342	1.342	1.358	1.334	1.422	711,671	1.3561	-8.70%
1994-05-04	0	4.600	-	4.600	4.650	4.650	11,180	51,928	4.6447	1.470	-	1.470	1.486	1.486	34,993	1.4840	-1.08%
1994-05-03	0	4.650	4.550	4.650	4.550	4.650	775,130	3,567,841	4.6029	1.486	1.454	1.486	1.454	1.486	2,426,114	1.4706	0.00%
1994-05-02	0	4.650	4.650	4.675	4.625	4.675	508,712	2,364,007	4.6470	1.486	1.486	1.494	1.478	1.494	1,592,240	1.4847	-1.06%
1994-04-29	0	4.700	4.700	4.725	4.675	4.775	394,000	1,865,100	4.7338	1.502	1.502	1.510	1.494	1.526	1,233,198	1.5124	-1.05%
1994-04-28	0	4.750	4.750	4.775	4.600	4.775	327,139	1,535,379	4.6934	1.518	1.518	1.526	1.470	1.526	1,023,927	1.4995	1.60%
1994-04-27	0	4.675	4.650	4.700	4.675	4.900	773,750	3,705,875	4.7895	1.494	1.486	1.502	1.494	1.566	2,421,794	1.5302	-4.59%
1994-04-26	0	4.900	4.900	4.925	4.850	4.975	3,921,490	19,277,271	4.9158	1.566	1.566	1.574	1.550	1.589	12,274,045	1.5706	1.03%
1994-04-25	0	4.850	4.850	4.900	4.700	4.900	2,307,698	11,010,430	4.7712	1.550	1.550	1.566	1.502	1.566	7,222,966	1.5244	3.19%
1994-04-22	0	4.700	4.700	4.750	4.650	4.700	880,959	4,108,220	4.6633	1.502	1.502	1.518	1.486	1.502	2,757,352	1.4899	0.53%
1994-04-21	0	4.675	4.675	4.700	4.650	4.700	2,148,683	10,041,349	4.6733	1.494	1.494	1.502	1.486	1.502	6,725,258	1.4931	-0.53%
1994-04-20	0	4.700	4.700	4.725	4.575	4.725	1,479,125	6,888,972	4.6575	1.502	1.502	1.510	1.462	1.510	4,629,579	1.4880	2.73%
1994-04-19	0	4.575	4.550	4.575	4.450	4.750	1,710,125	7,910,703	4.6258	1.462	1.454	1.462	1.422	1.518	5,352,596	1.4779	-4.19%
1994-04-18	0	4.775	4.750	4.800	4.575	4.800	2,189,000	10,239,675	4.6778	1.526	1.518	1.534	1.462	1.534	6,851,448	1.4945	1.60%
1994-04-15	0	4.700	4.650	4.700	4.450	4.700	1,993,265	9,180,206	4.6056	1.502	1.486	1.502	1.422	1.502	6,238,808	1.4715	5.62%
1994-04-14	0	4.450	4.450	4.475	4.350	4.450	694,125	3,063,538	4.4135	1.422	1.422	1.430	1.390	1.422	2,172,572	1.4101	2.30%
1994-04-13	0	4.350	4.325	4.350	4.325	4.400	4,177,498	17,931,528	4.2924	1.390	1.382	1.390	1.382	1.406	13,075,335	1.3714	0.00%
1994-04-12	0	4.350	4.350	4.375	4.250	4.400	326,952	1,410,536	4.3142	1.390	1.390	1.398	1.358	1.406	1,023,341	1.3784	2.35%
1994-04-11	0	4.250	4.250	4.275	4.200	4.325	302,125	1,282,072	4.2435	1.358	1.358	1.366	1.342	1.382	945,634	1.3558	-1.73%
1994-04-08	0	4.325	4.325	4.350	4.300	4.400	467,250	2,031,888	4.3486	1.382	1.382	1.390	1.374	1.406	1,462,466	1.3894	-1.70%
1994-04-07	0	4.400	4.325	4.400	4.275	4.400	555,654	2,395,987	4.3120	1.406	1.382	1.406	1.366	1.406	1,739,166	1.3777	2.33%
1994-04-06	0	4.300	-	4.300	4.225	4.325	218,989	940,030	4.2926	1.374	-	1.374	1.350	1.382	685,423	1.3715	0.00%
1994-03-31	0	4.300	4.225	4.300	4.200	4.375	237,500	1,016,925	4.2818	1.374	1.350	1.374	1.342	1.398	743,362	1.3680	-2.82%
1994-03-30	0	4.425	-	4.425	4.400	4.500	600,054	2,661,130	4.4348	1.414	-	1.414	1.406	1.438	1,878,135	1.4169	-1.67%
1994-03-29	0	4.500	4.500	4.525	4.425	4.600	1,512,750	6,791,638	4.4896	1.438	1.438	1.446	1.414	1.470	4,734,823	1.4344	2.27%
1994-03-28	0	4.400	4.400	4.425	4.100	4.450	2,678,000	11,711,644	4.3733	1.406	1.406	1.414	1.310	1.422	8,381,990	1.3972	7.32%
1994-03-25	0	4.100	4.100	4.150	3.800	4.200	1,880,250	7,596,950	4.0404	1.310	1.310	1.326	1.214	1.342	5,885,077	1.2909	8.61%
1994-03-24	0	3.775	3.725	-	3.375	3.775	1,649,368	5,921,529	3.5902	1.206	1.190	-	1.078	1.206	5,162,430	1.1470	11.85%
1994-03-23	0	3.375	-	3.400	3.375	3.600	1,826,000	6,291,875	3.4457	1.078	-	1.086	1.078	1.150	5,715,278	1.1009	0.00%
1994-03-22	0	3.375	3.350	3.375	3.300	3.500	1,244,375	4,229,350	3.3988	1.078	1.070	1.078	1.054	1.118	3,894,824	1.0859	-0.74%
1994-03-21	0	3.400	3.400	3.550	3.400	3.700	198,750	697,150	3.5077	1.086	1.086	1.134	1.086	1.182	622,076	1.1207	-8.11%
1994-03-18	0	3.700	3.600	3.750	3.650	3.925	169,000	634,300	3.7533	1.182	1.150	1.198	1.166	1.254	528,961	1.1991	-7.50%
1994-03-17	0	4.000	3.900	4.000	4.000	4.050	52,000	209,000	4.0192	1.278	1.246	1.278	1.278	1.294	162,757	1.2841	-3.61%
1994-03-16	0	4.150	4.150	4.200	4.100	4.200	75,000	309,850	4.1313	1.326	1.326	1.342	1.310	1.342	234,746	1.3199	-1.19%
1994-03-15	0	4.200	-	4.200	4.200	4.225	121,000	508,850	4.2054	1.342	-	1.342	1.342	1.350	378,723	1.3436	0.00%
1994-03-14	0	4.200	4.175	4.200	4.200	4.250	146,000	616,500	4.2226	1.342	1.334	1.342	1.342	1.358	456,972	1.3491	-2.33%
1994-03-11	0	4.300	4.300	4.350	4.275	4.350	667,000	2,868,825	4.3011	1.374	1.374	1.390	1.366	1.390	2,087,673	1.3742	0.00%
1994-03-10	0	4.300	4.275	4.300	4.250	4.350	201,006	869,200	4.3242	1.374	1.366	1.374	1.358	1.390	629,138	1.3816	-1.15%
1994-03-09	0	4.350	4.325	4.350	4.350	4.500	131,000	573,950	4.3813	1.390	1.382	1.390	1.390	1.438	410,023	1.3998	-2.79%
1994-03-08	0	4.475	4.450	4.475	4.450	4.525	518,000	2,327,200	4.4927	1.430	1.422	1.430	1.422	1.446	1,621,311	1.4354	0.56%
1994-03-07	0	4.450	4.425	4.475	4.400	4.550	465,000	2,087,250	4.4887	1.422	1.414	1.430	1.406	1.454	1,455,424	1.4341	1.14%
1994-03-04	0	4.975	4.925	4.975	4.925	5.100	854,119	4,274,705	5.0048	1.406	1.392	1.406	1.392	1.441	3,022,702	1.4142	1.53%
1994-03-03	0	4.900	-	4.900	4.900	5.000	464,250	2,307,138	4.9696	1.385	-	1.385	1.385	1.413	1,642,967	1.4043	-2.00%
1994-03-02	0	5.000	5.000	5.050	4.975	5.050	670,207	3,351,546	5.0008	1.413	1.413	1.427	1.406	1.427	2,371,843	1.4131	-1.96%
1994-03-01	0	5.100	5.050	5.100	5.050	5.300	492,500	2,523,950	5.1248	1.441	1.427	1.441	1.427	1.498	1,742,943	1.4481	0.00%
1994-02-28	0	5.100	5.050	5.100	4.900	5.150	533,248	2,697,803	5.0592	1.441	1.427	1.441	1.385	1.455	1,887,149	1.4296	2.51%
1994-02-25	0	4.975	4.950	4.975	4.925	5.000	696,000	3,453,625	4.9621	1.406	1.399	1.406	1.392	1.413	2,463,124	1.4021	-3.40%
1994-02-24	0	5.150	5.100	5.200	5.100	5.200	235,200	1,205,990	5.1275	1.455	1.441	1.469	1.441	1.469	832,366	1.4489	-0.96%
1994-02-23	0	5.200	5.150	5.200	5.150	5.200	410,000	2,120,975	5.1731	1.469	1.455	1.469	1.455	1.469	1,450,978	1.4618	0.97%
1994-02-22	0	5.150	5.100	5.150	5.000	5.150	465,000	2,357,100	5.0690	1.455	1.441	1.455	1.413	1.455	1,645,621	1.4323	0.98%
1994-02-21	0	5.100	5.050	5.150	5.100	5.200	367,000	1,883,000	5.1308	1.441	1.427	1.455	1.441	1.469	1,298,802	1.4498	-0.97%
1994-02-18	0	5.150	5.150	5.200	5.100	5.200	212,250	1,094,988	5.1590	1.455	1.455	1.469	1.441	1.469	751,147	1.4578	0.00%
1994-02-17	0	5.150	5.150	5.250	5.050	5.300	1,426,000	7,296,350	5.1167	1.455	1.455	1.483	1.427	1.498	5,046,573	1.4458	-1.90%
1994-02-16	0	5.250	5.250	5.300	5.250	5.400	315,000	1,670,100	5.3019	1.483	1.483	1.498	1.483	1.526	1,114,776	1.4981	0.00%
1994-02-15	0	5.250	5.250	5.350	5.150	5.350	316,000	1,650,800	5.2241	1.483	1.483	1.512	1.455	1.512	1,118,315	1.4761	0.00%
1994-02-14	0	5.250	5.150	5.250	5.100	5.300	472,971	2,457,611	5.1961	1.483	1.455	1.483	1.441	1.498	1,673,831	1.4683	-2.78%
1994-02-09	0	5.400	5.400	5.450	5.250	5.450	338,200	1,822,960	5.3902	1.526	1.526	1.540	1.483	1.540	1,196,880	1.5231	4.85%
1994-02-08	0	5.150	5.100	5.250	5.100	5.300	3,252,950	16,726,703	5.1420	1.455	1.441	1.483	1.441	1.498	11,512,095	1.4530	-1.90%
1994-02-07	0	5.250	5.250	5.300	5.200	5.400	2,999,500	15,778,800	5.2605	1.483	1.483	1.498	1.469	1.526	10,615,143	1.4864	-2.78%
1994-02-04	0	5.400	5.350	5.400	5.350	5.500	961,936	5,241,380	5.4488	1.526	1.512	1.526	1.512	1.554	3,404,264	1.5397	0.00%
1994-02-03	0	5.400	5.350	5.400	5.350	5.450	3,499,956	18,814,176	5.3755	1.526	1.512	1.526	1.512	1.540	12,386,242	1.5190	2.86%
1994-02-02	0	5.250	5.250	5.300	5.200	5.600	3,789,382	20,417,136	5.3880	1.483	1.483	1.498	1.469	1.582	13,410,513	1.5225	-3.67%
1994-02-01	0	5.450	5.400	5.450	5.400	5.500	5,923,897	32,097,197	5.4183	1.540	1.526	1.540	1.526	1.554	20,964,499	1.5310	1.87%
1994-01-31	0	5.350	5.300	5.350	5.350	5.500	4,067,000	22,026,550	5.4159	1.512	1.498	1.512	1.512	1.554	14,392,995	1.5304	2.88%
1994-01-28	0	5.200	5.200	5.250	5.150	5.450	3,160,517	16,617,113	5.2577	1.469	1.469	1.483	1.455	1.540	11,184,978	1.4857	0.97%
1994-01-27	0	5.150	5.000	5.150	5.150	5.600	2,797,000	15,014,550	5.3681	1.455	1.413	1.455	1.455	1.582	9,898,502	1.5169	-6.36%
1994-01-26	0	5.500	5.500	5.550	5.450	5.700	914,271	5,073,072	5.5488	1.554	1.554	1.568	1.540	1.611	3,235,578	1.5679	-0.90%
1994-01-25	0	5.550	5.550	5.650	5.550	5.700	1,160,603	6,525,956	5.6229	1.568	1.568	1.597	1.568	1.611	4,107,340	1.5889	-0.89%
1994-01-24	0	5.600	5.600	5.650	5.600	5.800	1,565,702	8,908,528	5.6898	1.582	1.582	1.597	1.582	1.639	5,540,974	1.6078	-0.88%
1994-01-21	0	5.650	5.650	5.700	5.600	5.800	1,496,032	8,514,492	5.6914	1.597	1.597	1.611	1.582	1.639	5,294,414	1.6082	-2.59%
1994-01-20	0	5.800	5.800	5.850	5.650	6.000	1,630,969	9,527,948	5.8419	1.639	1.639	1.653	1.597	1.695	5,771,952	1.6507	0.87%
1994-01-19	0	5.750	5.750	5.850	5.750	6.100	2,301,250	13,637,313	5.9260	1.625	1.625	1.653	1.625	1.724	8,144,057	1.6745	-2.54%
1994-01-18	0	5.900	5.850	5.900	5.700	6.100	3,067,333	18,244,615	5.9480	1.667	1.653	1.667	1.611	1.724	10,855,202	1.6807	2.61%
1994-01-17	0	5.750	5.750	5.800	5.700	5.850	1,739,256	10,057,098	5.7824	1.625	1.625	1.639	1.611	1.653	6,155,176	1.6339	3.60%
1994-01-14	0	5.550	5.500	5.550	5.500	5.750	1,682,000	9,398,750	5.5878	1.568	1.554	1.568	1.554	1.625	5,952,549	1.5789	0.91%
1994-01-13	0	5.500	5.450	5.500	5.450	5.750	978,425	5,495,074	5.6162	1.554	1.540	1.554	1.540	1.625	3,462,618	1.5870	-4.35%
1994-01-12	0	5.750	5.700	5.800	5.650	5.950	1,412,156	8,128,933	5.7564	1.625	1.611	1.639	1.597	1.681	4,997,579	1.6266	-1.71%
1994-01-11	0	5.850	5.800	5.850	5.800	6.200	1,230,000	7,263,200	5.9050	1.653	1.639	1.653	1.639	1.752	4,352,934	1.6686	-0.85%
1994-01-10	0	5.900	5.850	5.900	5.800	5.900	1,323,408	7,763,035	5.8659	1.667	1.653	1.667	1.639	1.667	4,683,502	1.6575	3.51%
1994-01-07	0	5.700	5.700	5.800	5.500	5.800	2,238,750	12,709,837	5.6772	1.611	1.611	1.639	1.554	1.639	7,922,871	1.6042	-1.72%
1994-01-06	0	5.800	5.700	5.800	5.700	6.200	2,135,912	12,781,075	5.9839	1.639	1.611	1.639	1.611	1.752	7,558,930	1.6909	-4.92%
1994-01-05	0	6.100	6.000	6.100	5.800	6.100	4,103,148	24,378,651	5.9415	1.724	1.695	1.724	1.639	1.724	14,520,921	1.6789	3.39%
1994-01-04	0	5.900	5.850	5.900	5.750	6.150	2,803,912	16,718,098	5.9624	1.667	1.653	1.667	1.625	1.738	9,922,963	1.6848	0.85%
1994-01-03	0	5.850	5.800	5.850	5.750	5.900	1,638,690	9,562,054	5.8352	1.653	1.639	1.653	1.625	1.667	5,799,276	1.6488