WAH KWONG SHIPPING HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00095		2000-07-21	2000-07-27

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2000-07-26	1	5.600	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
2000-07-25	1	5.600	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
2000-07-24	1	5.600	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
2000-07-21	0	5.600	5.600	-	5.600	5.600	75,500	422,800	5.6000	5.600	5.600	-	5.600	5.600	75,500	5.6000	0.00%
2000-07-20	0	5.600	5.600	-	-	-	0	0	-	5.600	5.600	-	-	-	0	-	0.00%
2000-07-19	0	5.600	5.600	5.700	5.600	5.600	9,000	50,400	5.6000	5.600	5.600	5.700	5.600	5.600	9,000	5.6000	0.00%
2000-07-18	0	5.600	5.600	-	5.600	5.600	10,500	58,800	5.6000	5.600	5.600	-	5.600	5.600	10,500	5.6000	0.00%
2000-07-17	0	5.600	5.600	5.650	5.600	5.600	20,000	112,000	5.6000	5.600	5.600	5.650	5.600	5.600	20,000	5.6000	0.00%
2000-07-14	0	5.600	5.600	5.650	5.600	5.600	20,000	112,000	5.6000	5.600	5.600	5.650	5.600	5.600	20,000	5.6000	0.00%
2000-07-13	0	5.600	5.600	5.650	5.600	5.600	92,000	515,200	5.6000	5.600	5.600	5.650	5.600	5.600	92,000	5.6000	0.90%
2000-07-12	1	5.550	-	-	-	-	0	0	-	5.550	-	-	-	-	0	-	0.00%
2000-07-11	0	5.550	5.550	5.600	5.550	5.550	5,000	27,750	5.5500	5.550	5.550	5.600	5.550	5.550	5,000	5.5500	-0.89%
2000-07-10	0	5.600	5.500	5.650	-	-	0	0	-	5.600	5.500	5.650	-	-	0	-	0.00%
2000-07-07	0	5.600	5.500	5.650	5.600	5.600	41,000	229,600	5.6000	5.600	5.500	5.650	5.600	5.600	41,000	5.6000	0.00%
2000-07-06	0	5.600	5.550	5.650	5.550	5.600	17,000	94,950	5.5853	5.600	5.550	5.650	5.550	5.600	17,000	5.5853	0.90%
2000-07-05	0	5.550	5.550	5.600	5.550	5.550	148,000	821,400	5.5500	5.550	5.550	5.600	5.550	5.550	148,000	5.5500	0.00%
2000-07-04	0	5.550	5.550	5.600	5.400	5.550	30,500	164,775	5.4025	5.550	5.550	5.600	5.400	5.550	30,500	5.4025	-0.89%
2000-07-03	0	5.600	5.400	5.600	5.600	5.650	5,000	28,200	5.6400	5.600	5.400	5.600	5.600	5.650	5,000	5.6400	0.90%
2000-06-30	0	5.550	5.550	5.650	5.500	5.550	11,000	61,000	5.5455	5.550	5.550	5.650	5.500	5.550	11,000	5.5455	0.91%
2000-06-29	0	5.500	5.500	5.750	5.500	5.800	23,026	129,639	5.6301	5.500	5.500	5.750	5.500	5.800	23,026	5.6301	-1.79%
2000-06-28	0	5.600	5.500	5.650	5.500	5.600	85,500	473,450	5.5374	5.600	5.500	5.650	5.500	5.600	85,500	5.5374	1.82%
2000-06-27	0	5.500	5.400	5.550	5.500	5.500	300,000	1,650,000	5.5000	5.500	5.400	5.550	5.500	5.500	300,000	5.5000	-0.90%
2000-06-26	0	5.550	5.400	-	5.350	5.600	231,000	1,289,750	5.5833	5.550	5.400	-	5.350	5.600	231,000	5.5833	0.00%
2000-06-23	0	5.550	5.400	5.550	-	-	0	0	-	5.550	5.400	5.550	-	-	0	-	0.00%
2000-06-22	0	5.550	5.400	5.550	5.500	5.550	395,000	2,191,750	5.5487	5.550	5.400	5.550	5.500	5.550	395,000	5.5487	0.00%
2000-06-21	0	5.550	5.400	5.600	5.450	5.550	106,040	586,508	5.5310	5.550	5.400	5.600	5.450	5.550	106,040	5.5310	0.00%
2000-06-20	0	5.550	5.400	5.500	5.400	5.550	363,000	2,009,000	5.5344	5.550	5.400	5.500	5.400	5.550	363,000	5.5344	0.91%
2000-06-19	0	5.500	5.350	5.500	5.500	5.550	180,000	995,000	5.5278	5.500	5.350	5.500	5.500	5.550	180,000	5.5278	0.92%
2000-06-16	0	5.450	5.350	5.450	5.350	5.450	108,000	587,800	5.4426	5.450	5.350	5.450	5.350	5.450	108,000	5.4426	0.93%
2000-06-15	0	5.400	5.400	5.500	-	-	0	0	-	5.400	5.400	5.500	-	-	0	-	0.00%
2000-06-14	0	5.400	5.350	5.500	5.350	5.400	31,500	169,525	5.3817	5.400	5.350	5.500	5.350	5.400	31,500	5.3817	0.93%
2000-06-13	0	5.350	5.350	5.400	-	-	0	0	-	5.350	5.350	5.400	-	-	0	-	0.00%
2000-06-12	0	5.350	5.350	5.400	-	-	0	0	-	5.350	5.350	5.400	-	-	0	-	0.00%
2000-06-09	0	5.350	5.350	5.450	5.350	5.350	10,000	53,500	5.3500	5.350	5.350	5.450	5.350	5.350	10,000	5.3500	0.00%
2000-06-08	0	5.350	5.350	5.450	5.350	5.350	14,500	77,575	5.3500	5.350	5.350	5.450	5.350	5.350	14,500	5.3500	-4.46%
2000-06-07	0	5.600	5.300	5.600	5.650	5.650	5,000	28,250	5.6500	5.600	5.300	5.600	5.650	5.650	5,000	5.6500	16.67%
2000-06-05	1	4.800	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2000-06-02	1	4.800	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2000-06-01	1	4.800	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2000-05-31	0	4.800	4.800	-	4.800	4.800	4,000	19,200	4.8000	4.800	4.800	-	4.800	4.800	4,000	4.8000	0.00%
2000-05-30	0	4.800	4.800	-	-	-	78	359	4.6026	4.800	4.800	-	-	-	78	4.6026	0.00%
2000-05-29	0	4.800	-	-	4.800	4.800	10,000	48,000	4.8000	4.800	-	-	4.800	4.800	10,000	4.8000	0.00%
2000-05-26	0	4.800	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2000-05-25	0	4.800	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
2000-05-24	0	4.800	-	4.900	4.800	4.800	50,000	240,000	4.8000	4.800	-	4.900	4.800	4.800	50,000	4.8000	0.00%
2000-05-23	0	4.800	4.800	5.500	4.700	4.800	48,640	232,180	4.7734	4.800	4.800	5.500	4.700	4.800	48,640	4.7734	0.00%
2000-05-22	0	4.800	4.800	-	4.800	4.800	70,211	336,950	4.7991	4.800	4.800	-	4.800	4.800	70,211	4.7991	2.13%
2000-05-19	0	4.700	-	4.700	4.800	4.800	50,000	240,000	4.8000	4.700	-	4.700	4.800	4.800	50,000	4.8000	0.00%
2000-05-18	0	4.700	-	4.700	-	-	0	0	-	4.700	-	4.700	-	-	0	-	-6.00%
2000-05-17	0	5.000	-	5.000	-	-	0	0	-	5.000	-	5.000	-	-	0	-	-2.91%
2000-05-16	0	5.150	4.800	-	5.150	5.150	1,000	5,150	5.1500	5.150	4.800	-	5.150	5.150	1,000	5.1500	5.10%
2000-05-15	0	4.900	4.800	4.900	4.900	4.900	1,000	4,900	4.9000	4.900	4.800	4.900	4.900	4.900	1,000	4.9000	2.08%
2000-05-12	0	4.800	4.800	-	-	-	0	0	-	4.800	4.800	-	-	-	0	-	2.13%
2000-05-10	0	4.700	4.700	-	4.700	4.800	50,000	235,200	4.7040	4.700	4.700	-	4.700	4.800	50,000	4.7040	0.00%
2000-05-09	0	4.700	4.700	4.900	4.700	4.800	17,500	82,450	4.7114	4.700	4.700	4.900	4.700	4.800	17,500	4.7114	0.00%
2000-05-08	0	4.700	4.700	4.900	4.700	4.800	49,000	230,400	4.7020	4.700	4.700	4.900	4.700	4.800	49,000	4.7020	0.00%
2000-05-05	0	4.700	4.700	4.900	4.700	4.800	71,500	338,650	4.7364	4.700	4.700	4.900	4.700	4.800	71,500	4.7364	2.17%
2000-05-04	0	4.600	4.525	4.600	4.525	4.700	6,500	29,913	4.6020	4.600	4.525	4.600	4.525	4.700	6,500	4.6020	5.14%
2000-05-03	0	4.375	4.375	-	4.375	4.375	8,000	35,000	4.3750	4.375	4.375	-	4.375	4.375	8,000	4.3750	0.00%
2000-05-02	0	4.375	-	4.400	-	-	0	0	-	4.375	-	4.400	-	-	0	-	0.00%
2000-04-28	0	4.375	4.200	4.375	4.300	4.375	1,000	4,338	4.3380	4.375	4.200	4.375	4.300	4.375	1,000	4.3380	4.17%
2000-04-27	0	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2000-04-26	0	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2000-04-25	0	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2000-04-20	0	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2000-04-19	0	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2000-04-18	0	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2000-04-17	0	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2000-04-14	0	4.200	-	4.400	4.200	4.400	7,000	30,200	4.3143	4.200	-	4.400	4.200	4.400	7,000	4.3143	-2.33%
2000-04-13	0	4.300	-	4.300	4.400	4.400	2,000	8,800	4.4000	4.300	-	4.300	4.400	4.400	2,000	4.4000	-2.27%
2000-04-12	0	4.400	-	4.400	-	-	0	0	-	4.400	-	4.400	-	-	0	-	0.00%
2000-04-11	0	4.400	4.200	4.400	4.250	4.500	17,000	73,750	4.3382	4.400	4.200	4.400	4.250	4.500	17,000	4.3382	4.76%
2000-04-10	0	4.200	4.000	4.250	-	-	0	0	-	4.200	4.000	4.250	-	-	0	-	0.00%
2000-04-07	0	4.200	4.025	4.275	4.200	4.250	14,000	59,050	4.2179	4.200	4.025	4.275	4.200	4.250	14,000	4.2179	1.20%
2000-04-06	0	4.150	4.050	4.250	4.150	4.150	5,000	20,750	4.1500	4.150	4.050	4.250	4.150	4.150	5,000	4.1500	3.75%
2000-04-05	0	4.000	3.900	-	-	-	0	0	-	4.000	3.900	-	-	-	0	-	0.00%
2000-04-03	0	4.000	3.800	-	-	-	0	0	-	4.000	3.800	-	-	-	0	-	0.00%
2000-03-31	0	4.000	4.000	4.150	3.950	4.150	11,000	44,550	4.0500	4.000	4.000	4.150	3.950	4.150	11,000	4.0500	-2.44%
2000-03-30	0	4.100	4.000	4.150	4.000	4.200	30,000	122,200	4.0733	4.100	4.000	4.150	4.000	4.200	30,000	4.0733	0.00%
2000-03-29	0	4.100	4.100	-	3.850	4.100	12,000	47,700	3.9750	4.100	4.100	-	3.850	4.100	12,000	3.9750	7.89%
2000-03-28	0	3.800	3.800	-	-	-	0	0	-	3.800	3.800	-	-	-	0	-	2.70%
2000-03-27	0	3.700	3.700	-	-	-	0	0	-	3.700	3.700	-	-	-	0	-	0.00%
2000-03-24	0	3.700	3.700	-	3.700	3.700	7,000	25,900	3.7000	3.700	3.700	-	3.700	3.700	7,000	3.7000	0.00%
2000-03-23	0	3.700	3.700	-	3.700	3.700	2,659	9,822	3.6939	3.700	3.700	-	3.700	3.700	2,659	3.6939	0.00%
2000-03-22	0	3.700	3.700	3.800	-	-	0	0	-	3.700	3.700	3.800	-	-	0	-	0.00%
2000-03-21	0	3.700	3.700	-	3.700	3.700	1,118	4,119	3.6843	3.700	3.700	-	3.700	3.700	1,118	3.6843	-2.63%
2000-03-20	0	3.800	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2000-03-17	0	3.800	-	-	3.800	3.800	19,000	72,200	3.8000	3.800	-	-	3.800	3.800	19,000	3.8000	0.00%
2000-03-16	0	3.800	3.800	-	3.800	3.800	8,000	30,400	3.8000	3.800	3.800	-	3.800	3.800	8,000	3.8000	0.00%
2000-03-15	0	3.800	3.800	-	-	-	0	0	-	3.800	3.800	-	-	-	0	-	0.00%
2000-03-14	0	3.800	3.800	-	-	-	0	0	-	3.800	3.800	-	-	-	0	-	0.00%
2000-03-13	0	3.800	3.800	3.900	-	-	320,000	1,184,000	3.7000	3.800	3.800	3.900	-	-	320,000	3.7000	0.00%
2000-03-10	0	3.800	3.800	-	3.800	3.800	11,000	41,800	3.8000	3.800	3.800	-	3.800	3.800	11,000	3.8000	2.70%
2000-03-09	0	3.700	3.700	3.900	3.700	3.800	25,000	94,500	3.7800	3.700	3.700	3.900	3.700	3.800	25,000	3.7800	-2.63%
2000-03-08	0	3.800	3.800	-	3.800	3.800	29,000	110,200	3.8000	3.800	3.800	-	3.800	3.800	29,000	3.8000	-3.80%
2000-03-07	0	3.950	3.800	3.950	-	-	0	0	-	3.950	3.800	3.950	-	-	0	-	-1.25%
2000-03-06	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2000-03-03	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2000-03-02	0	4.000	3.800	-	3.800	4.000	20,636	81,103	3.9302	4.000	3.800	-	3.800	4.000	20,636	3.9302	0.00%
2000-03-01	0	4.000	3.800	-	4.000	4.000	34,000	136,000	4.0000	4.000	3.800	-	4.000	4.000	34,000	4.0000	0.00%
2000-02-29	0	4.000	3.800	4.000	-	-	0	0	-	4.000	3.800	4.000	-	-	0	-	0.00%
2000-02-28	0	4.000	3.950	4.000	4.000	4.000	21,000	84,000	4.0000	4.000	3.950	4.000	4.000	4.000	21,000	4.0000	0.63%
2000-02-25	0	3.975	3.975	4.000	3.975	4.000	34,000	135,875	3.9963	3.975	3.975	4.000	3.975	4.000	34,000	3.9963	-0.63%
2000-02-24	0	4.000	3.975	4.025	4.000	4.000	14,000	56,000	4.0000	4.000	3.975	4.025	4.000	4.000	14,000	4.0000	0.00%
2000-02-23	0	4.000	3.975	4.050	4.000	4.000	31,000	124,000	4.0000	4.000	3.975	4.050	4.000	4.000	31,000	4.0000	0.63%
2000-02-22	0	3.975	3.950	-	3.975	4.000	20,000	79,750	3.9875	3.975	3.950	-	3.975	4.000	20,000	3.9875	-0.63%
2000-02-21	0	4.000	-	4.100	4.000	4.000	35,000	140,000	4.0000	4.000	-	4.100	4.000	4.000	35,000	4.0000	0.00%
2000-02-18	0	4.000	4.000	4.100	4.000	4.000	2,062	8,236	3.9942	4.000	4.000	4.100	4.000	4.000	2,062	3.9942	-2.44%
2000-02-17	0	4.100	4.000	4.200	-	-	0	0	-	4.100	4.000	4.200	-	-	0	-	0.00%
2000-02-16	0	4.100	4.000	-	4.000	4.100	17,000	69,100	4.0647	4.100	4.000	-	4.000	4.100	17,000	4.0647	2.50%
2000-02-15	0	4.000	4.000	4.100	-	-	0	0	-	4.000	4.000	4.100	-	-	0	-	0.00%
2000-02-14	0	4.000	4.000	-	4.000	4.000	1,007,500	4,280,000	4.2481	4.000	4.000	-	4.000	4.000	1,007,500	4.2481	0.00%
2000-02-11	0	4.000	4.000	-	4.000	4.000	22,000	88,000	4.0000	4.000	4.000	-	4.000	4.000	22,000	4.0000	-2.44%
2000-02-10	0	4.100	4.000	4.200	-	-	0	0	-	4.100	4.000	4.200	-	-	0	-	0.00%
2000-02-09	0	4.100	4.100	4.200	4.100	4.150	10,500	43,175	4.1119	4.100	4.100	4.200	4.100	4.150	10,500	4.1119	-2.38%
2000-02-08	0	4.200	4.200	4.300	-	-	0	0	-	4.200	4.200	4.300	-	-	0	-	1.20%
2000-02-03	0	4.150	4.150	-	4.000	4.100	54,000	219,400	4.0630	4.150	4.150	-	4.000	4.100	54,000	4.0630	3.75%
2000-02-02	0	4.000	3.950	4.075	4.000	4.000	30,000	120,000	4.0000	4.000	3.950	4.075	4.000	4.000	30,000	4.0000	0.00%
2000-02-01	0	4.000	4.000	4.100	4.000	4.050	25,000	101,000	4.0400	4.000	4.000	4.100	4.000	4.050	25,000	4.0400	0.00%
2000-01-31	0	4.000	4.000	4.125	3.950	4.000	37,000	146,550	3.9608	4.000	4.000	4.125	3.950	4.000	37,000	3.9608	0.00%
2000-01-28	0	4.000	4.000	4.100	4.000	4.000	56,000	224,000	4.0000	4.000	4.000	4.100	4.000	4.000	56,000	4.0000	0.00%
2000-01-27	0	4.000	3.975	4.000	4.000	4.050	240,000	964,250	4.0177	4.000	3.975	4.000	4.000	4.050	240,000	4.0177	-0.62%
2000-01-26	0	4.025	4.025	-	-	-	0	0	-	4.025	4.025	-	-	-	0	-	0.00%
2000-01-25	0	4.025	3.975	-	4.025	4.025	4,000	16,100	4.0250	4.025	3.975	-	4.025	4.025	4,000	4.0250	5.92%
2000-01-24	0	3.800	3.800	-	-	-	0	0	-	3.800	3.800	-	-	-	0	-	0.00%
2000-01-21	0	3.800	3.800	4.000	3.800	3.800	1,000	3,800	3.8000	3.800	3.800	4.000	3.800	3.800	1,000	3.8000	-2.56%
2000-01-20	0	3.900	3.900	-	3.900	3.900	5,000	19,500	3.9000	3.900	3.900	-	3.900	3.900	5,000	3.9000	-2.50%
2000-01-19	0	4.000	3.900	-	4.000	4.000	60,000	240,000	4.0000	4.000	3.900	-	4.000	4.000	60,000	4.0000	0.00%
2000-01-18	0	4.000	-	4.100	4.000	4.000	22,000	88,000	4.0000	4.000	-	4.100	4.000	4.000	22,000	4.0000	0.00%
2000-01-17	0	4.000	4.000	4.100	4.000	4.000	28,000	112,000	4.0000	4.000	4.000	4.100	4.000	4.000	28,000	4.0000	0.00%
2000-01-14	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2000-01-13	0	4.000	-	4.100	-	-	0	0	-	4.000	-	4.100	-	-	0	-	0.00%
2000-01-12	0	4.000	-	-	4.000	4.000	11,000	44,000	4.0000	4.000	-	-	4.000	4.000	11,000	4.0000	0.00%
2000-01-11	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
2000-01-10	0	4.000	-	4.050	-	-	0	0	-	4.000	-	4.050	-	-	0	-	0.00%
2000-01-07	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-4.76%
2000-01-06	0	4.200	-	4.300	4.100	4.200	762,500	3,427,250	4.4948	4.200	-	4.300	4.100	4.200	762,500	4.4948	5.00%
2000-01-05	0	4.000	-	4.000	4.000	4.500	256,500	1,152,900	4.4947	4.000	-	4.000	4.000	4.500	256,500	4.4947	-4.76%
2000-01-04	0	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
2000-01-03	0	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
1999-12-30	0	4.200	-	4.200	-	-	500,000	2,050,000	4.1000	4.200	-	4.200	-	-	500,000	4.1000	0.00%
1999-12-29	0	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
1999-12-28	0	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	-1.18%
1999-12-24	0	4.250	-	4.250	-	-	0	0	-	4.250	-	4.250	-	-	0	-	0.00%
1999-12-23	0	4.250	-	4.250	-	-	52	211	4.0577	4.250	-	4.250	-	-	52	4.0577	0.00%
1999-12-22	0	4.250	-	4.250	-	-	2,060	8,343	4.0500	4.250	-	4.250	-	-	2,060	4.0500	0.00%
1999-12-21	0	4.250	-	4.250	-	-	0	0	-	4.250	-	4.250	-	-	0	-	-1.16%
1999-12-20	0	4.300	-	4.300	4.400	4.400	1,000	4,400	4.4000	4.300	-	4.300	4.400	4.400	1,000	4.4000	1.18%
1999-12-17	0	4.250	-	4.250	-	-	0	0	-	4.250	-	4.250	-	-	0	-	0.00%
1999-12-16	0	4.250	-	4.250	4.275	4.275	12,000	51,300	4.2750	4.250	-	4.250	4.275	4.275	12,000	4.2750	1.19%
1999-12-15	0	4.200	-	4.200	-	-	0	0	-	4.200	-	4.200	-	-	0	-	0.00%
1999-12-14	0	4.200	-	4.200	4.300	4.300	10,000	43,000	4.3000	4.200	-	4.200	4.300	4.300	10,000	4.3000	-2.33%
1999-12-13	0	4.300	-	4.400	-	-	0	0	-	4.300	-	4.400	-	-	0	-	0.00%
1999-12-10	0	4.300	-	4.350	-	-	74,500	305,450	4.1000	4.300	-	4.350	-	-	74,500	4.1000	0.00%
1999-12-09	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	0.00%
1999-12-08	0	4.300	-	4.300	-	-	0	0	-	4.300	-	4.300	-	-	0	-	-2.27%
1999-12-07	0	4.400	-	4.575	-	-	0	0	-	4.400	-	4.575	-	-	0	-	0.00%
1999-12-06	0	4.400	4.200	4.400	4.400	4.400	4,052	17,808	4.3949	4.400	4.200	4.400	4.400	4.400	4,052	4.3949	4.76%
1999-12-03	0	4.200	4.000	-	-	-	0	0	-	4.200	4.000	-	-	-	0	-	0.00%
1999-12-02	0	4.200	4.100	4.200	4.200	4.575	84,000	363,200	4.3238	4.200	4.100	4.200	4.200	4.575	84,000	4.3238	-10.16%
1999-12-01	0	4.675	4.100	4.675	4.100	4.700	49,000	209,600	4.2776	4.675	4.100	4.675	4.100	4.700	49,000	4.2776	13.33%
1999-11-30	0	4.125	4.100	4.200	4.100	4.800	88,000	382,350	4.3449	4.125	4.100	4.200	4.100	4.800	88,000	4.3449	-4.07%
1999-11-29	0	4.300	4.100	4.300	3.950	4.800	195,865	839,387	4.2855	4.300	4.100	4.300	3.950	4.800	195,865	4.2855	14.67%
1999-11-26	0	3.750	3.750	-	3.750	3.750	6,500	24,375	3.7500	3.750	3.750	-	3.750	3.750	6,500	3.7500	-1.96%
1999-11-25	0	3.825	3.825	3.875	3.800	3.800	12,000	45,600	3.8000	3.825	3.825	3.875	3.800	3.800	12,000	3.8000	-1.92%
1999-11-24	0	3.900	3.750	3.950	3.850	3.900	47,000	182,300	3.8787	3.900	3.750	3.950	3.850	3.900	47,000	3.8787	4.00%
1999-11-23	0	3.750	3.750	3.900	-	-	0	0	-	3.750	3.750	3.900	-	-	0	-	0.00%
1999-11-22	0	3.750	3.750	-	-	-	0	0	-	3.750	3.750	-	-	-	0	-	0.00%
1999-11-19	0	3.750	3.750	3.900	-	-	0	0	-	3.750	3.750	3.900	-	-	0	-	0.00%
1999-11-18	0	3.750	3.750	3.900	-	-	0	0	-	3.750	3.750	3.900	-	-	0	-	0.00%
1999-11-17	0	3.750	3.750	-	-	-	0	0	-	3.750	3.750	-	-	-	0	-	0.00%
1999-11-16	0	3.750	3.750	-	-	-	0	0	-	3.750	3.750	-	-	-	0	-	0.00%
1999-11-15	0	3.750	3.750	-	-	-	0	0	-	3.750	3.750	-	-	-	0	-	0.00%
1999-11-12	0	3.750	3.750	3.900	3.750	3.750	2,000	7,500	3.7500	3.750	3.750	3.900	3.750	3.750	2,000	3.7500	0.00%
1999-11-11	0	3.750	3.700	4.000	3.750	4.000	938,824	3,585,956	3.8196	3.750	3.700	4.000	3.750	4.000	938,824	3.8196	-1.32%
1999-11-10	0	3.800	3.500	3.800	-	-	0	0	-	3.800	3.500	3.800	-	-	0	-	0.00%
1999-11-09	0	3.800	3.600	-	3.750	3.800	179,000	672,400	3.7564	3.800	3.600	-	3.750	3.800	179,000	3.7564	2.70%
1999-11-08	0	3.700	3.500	3.800	3.700	3.700	20,000	74,000	3.7000	3.700	3.500	3.800	3.700	3.700	20,000	3.7000	2.78%
1999-11-05	0	3.600	3.600	-	3.600	3.600	6,000	21,600	3.6000	3.600	3.600	-	3.600	3.600	6,000	3.6000	-1.37%
1999-11-04	0	3.650	3.600	-	3.600	3.650	52,500	190,825	3.6348	3.650	3.600	-	3.600	3.650	52,500	3.6348	4.29%
1999-11-03	0	3.500	3.500	-	-	-	0	0	-	3.500	3.500	-	-	-	0	-	0.00%
1999-11-02	0	3.500	3.500	-	-	-	0	0	-	3.500	3.500	-	-	-	0	-	0.00%
1999-11-01	0	3.500	3.500	-	-	-	0	0	-	3.500	3.500	-	-	-	0	-	0.00%
1999-10-29	0	3.500	3.500	3.700	-	-	0	0	-	3.500	3.500	3.700	-	-	0	-	0.00%
1999-10-28	0	3.500	3.500	-	3.500	3.500	25,000	87,500	3.5000	3.500	3.500	-	3.500	3.500	25,000	3.5000	0.00%
1999-10-27	0	3.500	3.500	3.700	-	-	0	0	-	3.500	3.500	3.700	-	-	0	-	0.00%
1999-10-26	0	3.500	3.500	3.700	3.500	3.500	5,000	17,500	3.5000	3.500	3.500	3.700	3.500	3.500	5,000	3.5000	0.00%
1999-10-25	0	3.500	3.500	3.700	-	-	0	0	-	3.500	3.500	3.700	-	-	0	-	0.00%
1999-10-22	0	3.500	3.500	3.700	3.500	3.550	47,000	165,200	3.5149	3.500	3.500	3.700	3.500	3.550	47,000	3.5149	-2.78%
1999-10-21	0	3.600	3.525	-	3.600	3.600	13,000	46,800	3.6000	3.600	3.525	-	3.600	3.600	13,000	3.6000	0.00%
1999-10-20	0	3.600	3.600	3.700	3.600	3.600	10,000	36,000	3.6000	3.600	3.600	3.700	3.600	3.600	10,000	3.6000	-2.70%
1999-10-19	0	3.700	3.500	3.700	3.500	3.700	54,000	193,100	3.5759	3.700	3.500	3.700	3.500	3.700	54,000	3.5759	2.78%
1999-10-15	0	3.600	3.600	3.700	3.600	3.700	125,000	452,575	3.6206	3.600	3.600	3.700	3.600	3.700	125,000	3.6206	-2.04%
1999-10-14	0	3.675	3.600	3.675	3.700	3.700	5,000	18,500	3.7000	3.675	3.600	3.675	3.700	3.700	5,000	3.7000	4.26%
1999-10-13	0	3.525	3.525	-	-	-	0	0	-	3.525	3.525	-	-	-	0	-	0.71%
1999-10-12	0	3.500	3.500	3.700	-	-	0	0	-	3.500	3.500	3.700	-	-	0	-	0.00%
1999-10-11	0	3.500	3.500	-	3.500	3.500	33,500	117,250	3.5000	3.500	3.500	-	3.500	3.500	33,500	3.5000	-1.41%
1999-10-08	0	3.550	3.500	-	-	-	0	0	-	3.550	3.500	-	-	-	0	-	0.00%
1999-10-07	0	3.550	3.500	-	-	-	0	0	-	3.550	3.500	-	-	-	0	-	0.00%
1999-10-06	0	3.550	3.500	3.550	3.550	3.700	7,000	25,600	3.6571	3.550	3.500	3.550	3.550	3.700	7,000	3.6571	-4.05%
1999-10-05	0	3.700	3.500	3.700	3.600	3.700	26,000	93,900	3.6115	3.700	3.500	3.700	3.600	3.700	26,000	3.6115	5.71%
1999-10-04	0	3.500	3.400	-	-	-	0	0	-	3.500	3.400	-	-	-	0	-	0.00%
1999-09-30	0	3.500	3.500	-	3.500	3.500	20,000	70,000	3.5000	3.500	3.500	-	3.500	3.500	20,000	3.5000	-2.78%
1999-09-29	0	3.600	3.500	3.600	-	-	0	0	-	3.600	3.500	3.600	-	-	0	-	0.00%
1999-09-28	0	3.600	3.500	3.600	3.600	3.600	7,000	25,200	3.6000	3.600	3.500	3.600	3.600	3.600	7,000	3.6000	2.86%
1999-09-27	0	3.500	3.425	-	-	-	0	0	-	3.500	3.425	-	-	-	0	-	0.00%
1999-09-24	0	3.500	3.450	3.500	3.450	3.500	60,000	209,900	3.4983	3.500	3.450	3.500	3.450	3.500	60,000	3.4983	-1.41%
1999-09-23	0	3.550	3.550	3.600	3.550	3.600	8,000	28,650	3.5813	3.550	3.550	3.600	3.550	3.600	8,000	3.5813	1.43%
1999-09-22	0	3.500	3.500	-	3.500	3.500	15,000	52,500	3.5000	3.500	3.500	-	3.500	3.500	15,000	3.5000	-1.41%
1999-09-21	0	3.550	3.500	3.600	-	-	0	0	-	3.550	3.500	3.600	-	-	0	-	0.00%
1999-09-20	0	3.550	3.550	3.600	-	-	10,000	35,500	3.5500	3.550	3.550	3.600	-	-	10,000	3.5500	0.00%
1999-09-17	0	3.550	3.450	3.550	3.500	3.550	125,000	440,500	3.5240	3.550	3.450	3.550	3.500	3.550	125,000	3.5240	1.43%
1999-09-15	0	3.500	-	3.600	3.500	3.600	125,000	440,250	3.5220	3.500	-	3.600	3.500	3.600	125,000	3.5220	0.00%
1999-09-14	0	3.500	3.500	-	-	-	0	0	-	3.500	3.500	-	-	-	0	-	0.00%
1999-09-13	0	3.500	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-09-10	0	3.500	3.500	3.550	3.500	3.500	5,100	17,820	3.4941	3.500	3.500	3.550	3.500	3.500	5,100	3.4941	0.00%
1999-09-09	0	3.500	-	3.550	3.500	3.500	13,000	45,500	3.5000	3.500	-	3.550	3.500	3.500	13,000	3.5000	-1.41%
1999-09-08	0	3.550	3.500	3.550	3.550	3.600	26,000	92,350	3.5519	3.550	3.500	3.550	3.550	3.600	26,000	3.5519	1.43%
1999-09-07	0	3.500	3.450	-	-	-	0	0	-	3.500	3.450	-	-	-	0	-	0.00%
1999-09-06	0	3.500	3.400	-	-	-	0	0	-	3.500	3.400	-	-	-	0	-	0.00%
1999-09-03	0	3.500	3.400	3.550	-	-	0	0	-	3.500	3.400	3.550	-	-	0	-	0.00%
1999-09-02	0	3.500	3.400	-	-	-	0	0	-	3.500	3.400	-	-	-	0	-	0.00%
1999-09-01	0	3.500	-	3.550	3.500	3.500	75,000	262,500	3.5000	3.500	-	3.550	3.500	3.500	75,000	3.5000	2.19%
1999-08-31	0	3.425	3.200	-	-	-	0	0	-	3.425	3.200	-	-	-	0	-	0.00%
1999-08-30	0	3.425	3.225	-	-	-	0	0	-	3.425	3.225	-	-	-	0	-	0.00%
1999-08-27	0	3.425	3.400	3.600	-	-	0	0	-	3.425	3.400	3.600	-	-	0	-	0.00%
1999-08-26	0	3.425	3.300	-	3.425	3.425	8,000	27,400	3.4250	3.425	3.300	-	3.425	3.425	8,000	3.4250	7.03%
1999-08-25	0	3.200	3.200	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	0.00%
1999-08-24	0	3.200	3.200	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	0.00%
1999-08-23	0	3.200	3.200	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	0.00%
1999-08-20	0	3.200	3.200	-	3.200	3.200	10,000	32,000	3.2000	3.200	3.200	-	3.200	3.200	10,000	3.2000	-3.03%
1999-08-19	0	3.300	3.200	-	-	-	0	0	-	3.300	3.200	-	-	-	0	-	0.00%
1999-08-18	0	3.300	3.200	-	3.300	3.300	6,000	19,800	3.3000	3.300	3.200	-	3.300	3.300	6,000	3.3000	-2.94%
1999-08-17	0	3.400	3.300	3.600	-	-	0	0	-	3.400	3.300	3.600	-	-	0	-	0.00%
1999-08-16	0	3.400	3.300	3.600	-	-	0	0	-	3.400	3.300	3.600	-	-	0	-	0.00%
1999-08-13	0	3.400	3.400	3.600	3.400	3.400	5,000	17,000	3.4000	3.400	3.400	3.600	3.400	3.400	5,000	3.4000	-4.23%
1999-08-12	0	3.550	3.400	3.650	-	-	0	0	-	3.550	3.400	3.650	-	-	0	-	0.00%
1999-08-11	0	3.550	3.400	3.550	3.500	3.550	16,000	56,250	3.5156	3.550	3.400	3.550	3.500	3.550	16,000	3.5156	4.41%
1999-08-10	0	3.400	-	3.500	3.400	3.600	58,000	205,000	3.5345	3.400	-	3.500	3.400	3.600	58,000	3.5345	-2.86%
1999-08-09	0	3.500	-	3.500	3.500	3.600	20,000	71,000	3.5500	3.500	-	3.500	3.500	3.600	20,000	3.5500	-1.41%
1999-08-06	0	3.550	3.450	3.550	3.500	3.550	20,000	70,500	3.5250	3.550	3.450	3.550	3.500	3.550	20,000	3.5250	1.43%
1999-08-05	0	3.500	-	3.600	3.500	3.500	20,500	71,750	3.5000	3.500	-	3.600	3.500	3.500	20,500	3.5000	0.00%
1999-08-04	0	3.500	3.400	3.600	3.500	3.500	10,000	35,000	3.5000	3.500	3.400	3.600	3.500	3.500	10,000	3.5000	-2.78%
1999-08-03	0	3.600	-	3.700	-	-	0	0	-	3.600	-	3.700	-	-	0	-	0.00%
1999-08-02	0	3.600	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
1999-07-30	0	3.600	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
1999-07-29	0	3.600	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
1999-07-28	0	3.600	-	3.750	-	-	0	0	-	3.600	-	3.750	-	-	0	-	0.00%
1999-07-27	0	3.600	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
1999-07-26	0	3.600	3.400	-	-	-	0	0	-	3.600	3.400	-	-	-	0	-	0.00%
1999-07-23	0	3.600	3.400	3.900	3.600	3.600	10,000	36,000	3.6000	3.600	3.400	3.900	3.600	3.600	10,000	3.6000	-7.69%
1999-07-22	0	3.900	3.700	3.950	3.900	3.900	11,000	42,900	3.9000	3.900	3.700	3.950	3.900	3.900	11,000	3.9000	5.41%
1999-07-21	0	3.700	3.600	3.800	3.700	3.800	91,000	341,650	3.7544	3.700	3.600	3.800	3.700	3.800	91,000	3.7544	0.00%
1999-07-20	0	3.700	3.550	3.700	3.700	3.700	10,000	37,000	3.7000	3.700	3.550	3.700	3.700	3.700	10,000	3.7000	1.37%
1999-07-19	0	3.650	3.550	3.650	3.700	3.750	22,000	82,400	3.7455	3.650	3.550	3.650	3.700	3.750	22,000	3.7455	0.00%
1999-07-16	0	3.650	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
1999-07-15	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
1999-07-14	0	3.650	-	3.900	-	-	0	0	-	3.650	-	3.900	-	-	0	-	0.00%
1999-07-13	0	3.650	-	3.900	-	-	0	0	-	3.650	-	3.900	-	-	0	-	0.00%
1999-07-12	0	3.650	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
1999-07-09	0	3.650	3.650	3.750	3.650	3.650	4,500	16,425	3.6500	3.650	3.650	3.750	3.650	3.650	4,500	3.6500	0.00%
1999-07-08	0	3.650	-	3.750	-	-	0	0	-	3.650	-	3.750	-	-	0	-	0.00%
1999-07-07	0	3.650	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
1999-07-06	0	3.650	3.600	-	-	-	0	0	-	3.650	3.600	-	-	-	0	-	0.00%
1999-07-05	0	3.650	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
1999-07-02	0	3.650	3.600	-	3.650	3.650	17,000	62,050	3.6500	3.650	3.600	-	3.650	3.650	17,000	3.6500	0.00%
1999-06-30	0	3.650	3.650	-	-	-	0	0	-	3.650	3.650	-	-	-	0	-	0.00%
1999-06-29	0	3.650	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
1999-06-28	0	3.650	3.600	3.750	-	-	0	0	-	3.650	3.600	3.750	-	-	0	-	0.00%
1999-06-25	0	3.650	3.650	-	3.650	3.650	5,000	18,250	3.6500	3.650	3.650	-	3.650	3.650	5,000	3.6500	1.39%
1999-06-24	0	3.600	3.500	-	3.600	3.600	20,000	72,000	3.6000	3.600	3.500	-	3.600	3.600	20,000	3.6000	-2.70%
1999-06-23	0	3.700	3.600	3.775	3.700	3.775	40,000	149,250	3.7313	3.700	3.600	3.775	3.700	3.775	40,000	3.7313	-5.13%
1999-06-22	0	3.900	3.750	3.900	3.900	3.900	10,000	39,000	3.9000	3.900	3.750	3.900	3.900	3.900	10,000	3.9000	-1.27%
1999-06-21	0	3.950	3.900	3.975	3.950	3.950	20,000	79,000	3.9500	3.950	3.900	3.975	3.950	3.950	20,000	3.9500	-0.63%
1999-06-17	0	3.975	3.850	3.975	-	-	0	0	-	3.975	3.850	3.975	-	-	0	-	0.00%
1999-06-16	0	3.975	3.900	3.975	-	-	0	0	-	3.975	3.900	3.975	-	-	0	-	-0.63%
1999-06-15	0	4.000	3.975	4.050	3.950	4.025	303,000	1,209,400	3.9914	4.000	3.975	4.050	3.950	4.025	303,000	3.9914	1.27%
1999-06-14	0	3.950	3.750	3.950	3.850	3.950	50,000	195,500	3.9100	3.950	3.750	3.950	3.850	3.950	50,000	3.9100	3.95%
1999-06-11	0	3.800	3.725	-	3.800	3.800	2,000	7,600	3.8000	3.800	3.725	-	3.800	3.800	2,000	3.8000	1.33%
1999-06-10	0	3.750	3.750	3.800	3.700	3.750	48,000	179,225	3.7339	3.750	3.750	3.800	3.700	3.750	48,000	3.7339	-1.32%
1999-06-09	0	3.800	3.750	3.800	3.800	3.800	20,106	76,398	3.7998	3.800	3.750	3.800	3.800	3.800	20,106	3.7998	-5.00%
1999-06-08	0	4.000	3.850	4.000	3.600	4.000	135,000	506,000	3.7481	4.000	3.850	4.000	3.600	4.000	135,000	3.7481	8.11%
1999-06-07	0	3.700	-	3.800	-	-	0	0	-	3.700	-	3.800	-	-	0	-	0.00%
1999-06-04	0	3.700	3.600	3.750	3.700	3.800	20,000	75,000	3.7500	3.700	3.600	3.750	3.700	3.800	20,000	3.7500	-2.63%
1999-06-03	0	3.800	3.800	3.850	3.800	3.850	76,000	290,050	3.8164	3.800	3.800	3.850	3.800	3.850	76,000	3.8164	-1.30%
1999-06-02	0	3.850	3.800	3.900	3.850	4.075	54,000	213,550	3.9546	3.850	3.800	3.900	3.850	4.075	54,000	3.9546	-3.75%
1999-06-01	0	4.000	3.925	4.050	3.800	4.075	210,000	836,750	3.9845	4.000	3.925	4.050	3.800	4.075	210,000	3.9845	5.26%
1999-05-31	0	3.800	3.650	3.875	3.325	3.800	205,000	732,150	3.5715	3.800	3.650	3.875	3.325	3.800	205,000	3.5715	18.75%
1999-05-28	0	3.200	3.100	-	3.100	3.200	90,000	284,500	3.1611	3.200	3.100	-	3.100	3.200	90,000	3.1611	2.40%
1999-05-27	0	3.125	3.050	3.175	3.125	3.150	40,000	125,750	3.1438	3.125	3.050	3.175	3.125	3.150	40,000	3.1438	2.46%
1999-05-26	0	3.050	3.025	3.100	2.900	3.050	69,000	209,000	3.0290	3.050	3.025	3.100	2.900	3.050	69,000	3.0290	1.67%
1999-05-25	0	3.000	3.000	3.150	3.000	3.150	42,000	131,500	3.1310	3.000	3.000	3.150	3.000	3.150	42,000	3.1310	-5.51%
1999-05-24	0	3.175	-	3.175	-	-	0	0	-	3.175	-	3.175	-	-	0	-	-0.78%
1999-05-21	0	3.200	3.100	3.250	3.050	3.300	66,000	210,400	3.1879	3.200	3.100	3.250	3.050	3.300	66,000	3.1879	-1.54%
1999-05-20	0	3.250	3.000	3.250	3.150	3.300	65,000	212,150	3.2638	3.250	3.000	3.250	3.150	3.300	65,000	3.2638	-2.99%
1999-05-19	0	3.350	3.350	3.450	3.200	3.500	216,000	712,250	3.2975	3.350	3.350	3.450	3.200	3.500	216,000	3.2975	3.88%
1999-05-18	0	3.225	3.200	-	3.075	3.225	146,000	461,400	3.1603	3.225	3.200	-	3.075	3.225	146,000	3.1603	11.21%
1999-05-17	0	2.900	2.900	3.000	2.900	3.075	62,500	182,300	2.9168	2.900	2.900	3.000	2.900	3.075	62,500	2.9168	-5.69%
1999-05-14	0	3.075	2.900	3.075	2.900	3.600	318,000	1,014,800	3.1912	3.075	2.900	3.075	2.900	3.600	318,000	3.1912	-11.51%
1999-05-13	0	3.475	3.450	3.675	3.450	4.400	23,787,875	118,434,400	4.9788	3.475	3.450	3.675	3.450	4.400	23,787,875	4.9788	2.21%
1999-05-12	1	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
1999-05-11	1	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
1999-05-10	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	-2.86%
1999-05-07	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
1999-05-06	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	-2.78%
1999-05-05	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	-2.70%
1999-05-04	0	3.700	-	3.700	3.750	4.200	183,500	746,300	4.0670	3.700	-	3.700	3.750	4.200	183,500	4.0670	-8.07%
1999-05-03	0	4.025	4.025	4.200	3.800	4.200	5,054,000	20,215,650	3.9999	4.025	4.025	4.200	3.800	4.200	5,054,000	3.9999	5.92%
1999-04-30	0	3.800	3.750	-	3.350	3.800	175,238	626,283	3.5739	3.800	3.750	-	3.350	3.800	175,238	3.5739	12.59%
1999-04-29	0	3.375	3.200	3.375	3.000	3.400	255,000	822,850	3.2269	3.375	3.200	3.375	3.000	3.400	255,000	3.2269	8.87%
1999-04-28	0	3.100	3.100	3.200	2.500	3.100	6,577,000	16,072,113	2.4437	3.100	3.100	3.200	2.500	3.100	6,577,000	2.4437	31.91%
1999-04-27	0	2.350	2.225	2.350	2.200	2.350	5,555,000	12,368,575	2.2266	2.350	2.225	2.350	2.200	2.350	5,555,000	2.2266	5.62%
1999-04-26	0	2.225	2.225	2.300	2.100	2.300	660,221	1,460,681	2.2124	2.225	2.225	2.300	2.100	2.300	660,221	2.2124	5.95%
1999-04-23	0	2.100	2.100	2.200	1.900	2.150	691,000	1,390,155	2.0118	2.100	2.100	2.200	1.900	2.150	691,000	2.0118	12.30%
1999-04-22	0	1.870	1.860	1.870	1.800	1.940	1,001,000	1,850,290	1.8484	1.870	1.860	1.870	1.800	1.940	1,001,000	1.8484	2.75%
1999-04-21	0	1.820	1.800	1.850	1.820	1.850	243,000	445,760	1.8344	1.820	1.800	1.850	1.820	1.850	243,000	1.8344	-1.62%
1999-04-20	0	1.850	1.760	1.850	1.800	1.850	360,000	646,750	1.7965	1.850	1.760	1.850	1.800	1.850	360,000	1.7965	5.71%
1999-04-19	0	1.750	1.750	1.810	1.740	1.840	231,000	408,180	1.7670	1.750	1.750	1.810	1.740	1.840	231,000	1.7670	1.74%
1999-04-16	0	1.720	1.710	-	1.700	1.720	440,000	750,700	1.7061	1.720	1.710	-	1.700	1.720	440,000	1.7061	1.18%
1999-04-15	0	1.700	-	-	1.700	1.700	125,000	212,500	1.7000	1.700	-	-	1.700	1.700	125,000	1.7000	0.00%
1999-04-14	0	1.700	-	-	1.700	1.700	134,000	227,800	1.7000	1.700	-	-	1.700	1.700	134,000	1.7000	0.00%
1999-04-13	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-04-12	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-04-09	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-04-08	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-04-07	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-04-01	0	1.700	1.690	-	1.700	1.700	4,500	7,650	1.7000	1.700	1.690	-	1.700	1.700	4,500	1.7000	0.00%
1999-03-31	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-30	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-29	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-26	0	1.700	1.700	-	1.700	1.700	3,500	5,950	1.7000	1.700	1.700	-	1.700	1.700	3,500	1.7000	0.00%
1999-03-25	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-24	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-23	0	1.700	-	-	-	-	4,256,759	6,601,726	1.5509	1.700	-	-	-	-	4,256,759	1.5509	0.00%
1999-03-22	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-19	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-18	0	1.700	1.690	-	1.700	1.710	114,000	194,010	1.7018	1.700	1.690	-	1.700	1.710	114,000	1.7018	0.00%
1999-03-17	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-16	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-15	0	1.700	1.700	-	1.700	1.700	137,000	232,900	1.7000	1.700	1.700	-	1.700	1.700	137,000	1.7000	0.00%
1999-03-12	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-11	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-10	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-09	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	0.00%
1999-03-08	0	1.700	1.700	-	1.700	1.700	30,500	51,850	1.7000	1.700	1.700	-	1.700	1.700	30,500	1.7000	-1.16%
1999-03-05	0	1.720	1.700	1.720	-	-	0	0	-	1.720	1.700	1.720	-	-	0	-	-1.71%
1999-03-04	0	1.750	1.700	-	1.750	1.780	270,000	473,100	1.7522	1.750	1.700	-	1.750	1.780	270,000	1.7522	-2.78%
1999-03-03	0	1.800	-	-	1.800	1.800	330,000	594,000	1.8000	1.800	-	-	1.800	1.800	330,000	1.8000	-2.70%
1999-03-02	0	1.850	-	-	1.850	1.850	266,000	492,100	1.8500	1.850	-	-	1.850	1.850	266,000	1.8500	0.00%
1999-03-01	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
1999-02-26	0	1.850	-	-	-	-	0	0	-	1.850	-	-	-	-	0	-	0.00%
1999-02-25	0	1.850	-	1.850	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
1999-02-24	0	1.850	-	1.870	-	-	0	0	-	1.850	-	1.870	-	-	0	-	0.00%
1999-02-23	0	1.850	-	1.850	1.850	1.870	777,000	1,441,020	1.8546	1.850	-	1.850	1.850	1.870	777,000	1.8546	0.00%
1999-02-22	0	1.850	1.810	-	-	-	0	0	-	1.850	1.810	-	-	-	0	-	0.00%
1999-02-19	0	1.850	1.840	1.850	1.850	1.850	70,000	129,500	1.8500	1.850	1.840	1.850	1.850	1.850	70,000	1.8500	0.54%
1999-02-15	0	1.840	1.800	1.850	-	-	0	0	-	1.840	1.800	1.850	-	-	0	-	0.00%
1999-02-12	0	1.840	-	1.840	1.860	1.860	250,000	465,000	1.8600	1.840	-	1.840	1.860	1.860	250,000	1.8600	2.22%
1999-02-11	0	1.800	1.800	-	1.800	1.800	1,000	1,800	1.8000	1.800	1.800	-	1.800	1.800	1,000	1.8000	0.00%
1999-02-10	0	1.800	1.800	1.920	1.800	1.850	12,500	23,000	1.8400	1.800	1.800	1.920	1.800	1.850	12,500	1.8400	-4.26%
1999-02-09	0	1.880	-	1.880	-	-	0	0	-	1.880	-	1.880	-	-	0	-	0.00%
1999-02-08	0	1.880	-	1.900	-	-	0	0	-	1.880	-	1.900	-	-	0	-	0.00%
1999-02-05	0	1.880	-	-	-	-	0	0	-	1.880	-	-	-	-	0	-	0.00%
1999-02-04	0	1.880	1.840	2.250	1.880	2.050	55,000	108,750	1.9773	1.880	1.840	2.250	1.880	2.050	55,000	1.9773	-12.56%
1999-02-03	0	2.150	-	2.250	-	-	0	0	-	2.150	-	2.250	-	-	0	-	0.00%
1999-02-02	0	2.150	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
1999-02-01	0	2.150	-	2.150	-	-	0	0	-	2.150	-	2.150	-	-	0	-	-2.27%
1999-01-29	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	-2.22%
1999-01-28	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	-2.17%
1999-01-27	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1999-01-26	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1999-01-25	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1999-01-22	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1999-01-21	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1999-01-20	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1999-01-19	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1999-01-18	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1999-01-15	0	2.300	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1999-01-14	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-3.16%
1999-01-13	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1999-01-12	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1999-01-11	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1999-01-08	0	2.375	-	2.375	-	-	132	277	2.0985	2.375	-	2.375	-	-	132	2.0985	0.00%
1999-01-07	0	2.375	-	2.375	-	-	0	0	-	2.375	-	2.375	-	-	0	-	0.00%
1999-01-06	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1999-01-05	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1999-01-04	0	2.375	-	2.400	-	-	0	0	-	2.375	-	2.400	-	-	0	-	0.00%
1998-12-31	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-30	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-29	0	2.375	-	2.475	-	-	0	0	-	2.375	-	2.475	-	-	0	-	0.00%
1998-12-28	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-24	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-23	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-22	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-21	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-18	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-17	0	2.375	-	2.400	-	-	48	115	2.3958	2.375	-	2.400	-	-	48	2.3958	0.00%
1998-12-16	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-15	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-14	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-11	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-10	0	2.375	-	2.400	-	-	0	0	-	2.375	-	2.400	-	-	0	-	0.00%
1998-12-09	0	2.375	-	-	-	-	500	1,188	2.3760	2.375	-	-	-	-	500	2.3760	0.00%
1998-12-08	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-07	0	2.375	-	-	-	-	0	0	-	2.375	-	-	-	-	0	-	0.00%
1998-12-04	0	2.375	-	2.375	-	-	0	0	-	2.375	-	2.375	-	-	0	-	-1.04%
1998-12-03	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	0.00%
1998-12-02	0	2.400	-	2.500	-	-	0	0	-	2.400	-	2.500	-	-	0	-	0.00%
1998-12-01	0	2.400	-	-	-	-	0	0	-	2.400	-	-	-	-	0	-	0.00%
1998-11-30	0	2.400	-	2.400	2.400	2.400	3,000	7,200	2.4000	2.400	-	2.400	2.400	2.400	3,000	2.4000	2.13%
1998-11-27	0	2.350	2.300	-	-	-	0	0	-	2.350	2.300	-	-	-	0	-	0.00%
1998-11-26	0	2.350	2.300	2.400	-	-	0	0	-	2.350	2.300	2.400	-	-	0	-	0.00%
1998-11-25	0	2.350	2.300	2.350	-	-	0	0	-	2.350	2.300	2.350	-	-	0	-	0.00%
1998-11-24	0	2.350	-	2.400	-	-	0	0	-	2.350	-	2.400	-	-	0	-	0.00%
1998-11-23	0	2.350	-	2.400	-	-	0	0	-	2.350	-	2.400	-	-	0	-	0.00%
1998-11-20	0	2.350	-	2.350	2.350	2.475	17,000	40,450	2.3794	2.350	-	2.350	2.350	2.475	17,000	2.3794	-6.00%
1998-11-19	0	2.500	-	2.500	2.500	2.500	5,000	12,500	2.5000	2.500	-	2.500	2.500	2.500	5,000	2.5000	0.00%
1998-11-18	0	2.500	2.500	-	2.500	2.500	8,000	20,000	2.5000	2.500	2.500	-	2.500	2.500	8,000	2.5000	2.04%
1998-11-17	0	2.450	2.350	-	-	-	0	0	-	2.450	2.350	-	-	-	0	-	0.00%
1998-11-16	0	2.450	2.425	-	-	-	0	0	-	2.450	2.425	-	-	-	0	-	0.00%
1998-11-13	0	2.450	2.425	2.450	2.450	2.450	12,000	29,400	2.4500	2.450	2.425	2.450	2.450	2.450	12,000	2.4500	-2.97%
1998-11-12	0	2.525	2.450	2.625	2.525	2.525	10,000	25,250	2.5250	2.525	2.450	2.625	2.525	2.525	10,000	2.5250	-3.81%
1998-11-11	0	2.625	-	2.625	2.625	2.625	1,500	3,938	2.6253	2.625	-	2.625	2.625	2.625	1,500	2.6253	3.96%
1998-11-10	0	2.525	-	2.625	-	-	0	0	-	2.525	-	2.625	-	-	0	-	0.00%
1998-11-09	0	2.525	-	2.625	-	-	0	0	-	2.525	-	2.625	-	-	0	-	0.00%
1998-11-06	0	2.525	2.525	2.625	2.525	2.525	8,500	21,463	2.5251	2.525	2.525	2.625	2.525	2.525	8,500	2.5251	4.12%
1998-11-05	0	2.425	2.425	-	-	-	0	0	-	2.425	2.425	-	-	-	0	-	2.11%
1998-11-04	0	2.375	2.375	-	2.300	2.300	150,000	345,000	2.3000	2.375	2.375	-	2.300	2.300	150,000	2.3000	3.26%
1998-11-03	0	2.300	2.300	-	2.250	2.250	500	1,125	2.2500	2.300	2.300	-	2.250	2.250	500	2.2500	4.55%
1998-11-02	0	2.200	2.175	2.200	-	-	0	0	-	2.200	2.175	2.200	-	-	0	-	0.00%
1998-10-30	0	2.200	2.200	2.300	2.200	2.400	95,000	217,338	2.2878	2.200	2.200	2.300	2.200	2.400	95,000	2.2878	-12.00%
1998-10-29	0	2.500	-	2.500	2.500	2.500	10,500	26,250	2.5000	2.500	-	2.500	2.500	2.500	10,500	2.5000	0.00%
1998-10-27	0	2.500	2.400	2.500	-	-	0	0	-	2.500	2.400	2.500	-	-	0	-	0.00%
1998-10-26	0	2.500	-	2.500	-	-	450	990	2.2000	2.500	-	2.500	-	-	450	2.2000	0.00%
1998-10-23	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	-7.41%
1998-10-22	0	2.700	-	2.700	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
1998-10-21	0	2.700	-	2.700	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
1998-10-20	0	2.700	2.500	2.700	-	-	0	0	-	2.700	2.500	2.700	-	-	0	-	-3.57%
1998-10-19	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
1998-10-16	0	2.800	-	2.800	2.800	2.800	17,000	47,600	2.8000	2.800	-	2.800	2.800	2.800	17,000	2.8000	0.00%
1998-10-15	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
1998-10-14	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	-3.45%
1998-10-13	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-10-12	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-10-09	0	2.900	-	2.950	-	-	0	0	-	2.900	-	2.950	-	-	0	-	0.00%
1998-10-08	0	2.900	-	2.950	-	-	0	0	-	2.900	-	2.950	-	-	0	-	0.00%
1998-10-07	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-10-05	0	2.900	2.900	3.000	-	-	0	0	-	2.900	2.900	3.000	-	-	0	-	0.00%
1998-09-30	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-29	0	2.900	-	2.900	-	-	200	540	2.7000	2.900	-	2.900	-	-	200	2.7000	0.00%
1998-09-28	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-25	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-24	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-23	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-22	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-21	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-18	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-17	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-16	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-15	0	2.900	-	2.900	2.900	2.900	10,000	29,000	2.9000	2.900	-	2.900	2.900	2.900	10,000	2.9000	0.00%
1998-09-14	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-11	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-10	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-09	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	-3.33%
1998-09-08	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1998-09-07	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1998-09-04	0	3.000	-	3.050	-	-	0	0	-	3.000	-	3.050	-	-	0	-	0.00%
1998-09-03	0	3.000	-	3.050	-	-	0	0	-	3.000	-	3.050	-	-	0	-	0.00%
1998-09-02	0	3.000	-	3.050	-	-	0	0	-	3.000	-	3.050	-	-	0	-	0.00%
1998-09-01	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1998-08-31	0	3.000	-	3.050	-	-	0	0	-	3.000	-	3.050	-	-	0	-	0.00%
1998-08-28	0	3.000	-	3.175	3.000	3.000	5,000	15,000	3.0000	3.000	-	3.175	3.000	3.000	5,000	3.0000	-4.76%
1998-08-27	0	3.150	-	3.150	-	-	0	0	-	3.150	-	3.150	-	-	0	-	-0.79%
1998-08-26	0	3.175	-	3.175	3.200	3.200	10,000	32,000	3.2000	3.175	-	3.175	3.200	3.200	10,000	3.2000	-6.62%
1998-08-25	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
1998-08-24	0	3.400	-	3.400	3.400	3.400	4,500	15,300	3.4000	3.400	-	3.400	3.400	3.400	4,500	3.4000	0.00%
1998-08-21	0	3.400	-	3.400	3.400	3.425	80,000	273,250	3.4156	3.400	-	3.400	3.400	3.425	80,000	3.4156	0.00%
1998-08-20	0	3.400	-	3.500	-	-	0	0	-	3.400	-	3.500	-	-	0	-	0.00%
1998-08-19	0	3.400	-	3.500	3.400	3.400	4,065	13,808	3.3968	3.400	-	3.500	3.400	3.400	4,065	3.3968	0.00%
1998-08-18	0	3.400	-	3.400	3.475	3.475	20,000	69,500	3.4750	3.400	-	3.400	3.475	3.475	20,000	3.4750	-2.86%
1998-08-14	0	3.500	-	3.600	3.500	3.500	10,000	35,000	3.5000	3.500	-	3.600	3.500	3.500	10,000	3.5000	-2.78%
1998-08-13	0	3.600	-	3.600	3.600	3.600	50,000	180,000	3.6000	3.600	-	3.600	3.600	3.600	50,000	3.6000	0.00%
1998-08-12	0	3.600	-	3.600	3.600	3.600	20,000	72,000	3.6000	3.600	-	3.600	3.600	3.600	20,000	3.6000	0.00%
1998-08-11	0	3.600	-	3.600	3.600	3.600	8,000	28,800	3.6000	3.600	-	3.600	3.600	3.600	8,000	3.6000	0.00%
1998-08-10	0	3.600	-	3.600	3.600	3.700	6,000	22,000	3.6667	3.600	-	3.600	3.600	3.700	6,000	3.6667	-2.70%
1998-08-07	0	3.700	-	3.700	-	-	0	0	-	3.700	-	3.700	-	-	0	-	0.00%
1998-08-06	0	3.700	3.600	3.700	3.700	3.750	3,000	11,150	3.7167	3.700	3.600	3.700	3.700	3.750	3,000	3.7167	-1.75%
1998-08-05	0	4.000	-	4.000	4.000	4.000	80,000	320,000	4.0000	3.766	-	3.766	3.766	3.766	84,971	3.7660	0.00%
1998-08-04	0	4.000	3.900	-	-	-	0	0	-	3.766	3.672	-	-	-	0	-	0.00%
1998-08-03	0	4.000	4.000	-	4.000	4.050	13,000	52,150	4.0115	3.766	3.766	-	3.766	3.813	13,808	3.7769	-1.23%
1998-07-31	0	4.050	-	4.100	4.050	4.150	41,000	167,230	4.0788	3.813	-	3.860	3.813	3.907	43,548	3.8402	-2.41%
1998-07-30	0	4.150	-	4.150	4.150	4.150	1,000	4,150	4.1500	3.907	-	3.907	3.907	3.907	1,062	3.9072	-1.19%
1998-07-29	0	4.200	4.200	-	-	-	0	0	-	3.954	3.954	-	-	-	0	-	0.00%
1998-07-28	0	4.200	4.200	-	4.200	4.200	3,000	12,600	4.2000	3.954	3.954	-	3.954	3.954	3,186	3.9543	-2.33%
1998-07-27	0	4.300	4.200	4.300	-	-	0	0	-	4.048	3.954	4.048	-	-	0	-	0.00%
1998-07-24	0	4.300	4.200	4.400	4.200	4.300	18,500	78,550	4.2459	4.048	3.954	4.143	3.954	4.048	19,649	3.9976	0.00%
1998-07-23	0	4.300	4.200	4.400	-	-	0	0	-	4.048	3.954	4.143	-	-	0	-	0.00%
1998-07-22	0	4.300	-	-	-	-	0	0	-	4.048	-	-	-	-	0	-	0.00%
1998-07-21	0	4.300	4.200	-	-	-	0	0	-	4.048	3.954	-	-	-	0	-	0.00%
1998-07-20	0	4.300	4.200	4.400	-	-	0	0	-	4.048	3.954	4.143	-	-	0	-	0.00%
1998-07-17	0	4.300	4.200	-	-	-	0	0	-	4.048	3.954	-	-	-	0	-	0.00%
1998-07-16	0	4.300	4.200	-	-	-	141	564	4.0000	4.048	3.954	-	-	-	150	3.7660	0.00%
1998-07-15	0	4.300	-	4.800	4.300	4.600	8,738	39,197	4.4858	4.048	-	4.519	4.048	4.331	9,281	4.2234	-10.42%
1998-07-14	0	4.800	-	-	-	-	0	0	-	4.519	-	-	-	-	0	-	0.00%
1998-07-13	0	4.800	-	4.800	-	-	0	0	-	4.519	-	4.519	-	-	0	-	0.00%
1998-07-10	0	4.800	-	-	-	-	0	0	-	4.519	-	-	-	-	0	-	0.00%
1998-07-09	0	4.800	-	-	-	-	0	0	-	4.519	-	-	-	-	0	-	0.00%
1998-07-08	0	4.800	-	-	-	-	0	0	-	4.519	-	-	-	-	0	-	0.00%
1998-07-07	0	4.800	-	-	-	-	0	0	-	4.519	-	-	-	-	0	-	0.00%
1998-07-06	0	4.800	-	-	-	-	0	0	-	4.519	-	-	-	-	0	-	0.00%
1998-07-03	0	4.800	-	-	4.800	4.800	780	3,660	4.6923	4.519	-	-	4.519	4.519	828	4.4178	0.00%
1998-07-02	0	4.800	-	-	-	-	0	0	-	4.519	-	-	-	-	0	-	0.00%
1998-06-30	0	4.800	-	-	4.800	4.800	500	2,400	4.8000	4.519	-	-	4.519	4.519	531	4.5192	0.00%
1998-06-29	0	4.800	-	4.800	-	-	0	0	-	4.519	-	4.519	-	-	0	-	0.00%
1998-06-26	0	4.800	-	4.800	-	-	0	0	-	4.519	-	4.519	-	-	0	-	0.00%
1998-06-25	0	4.800	-	4.800	-	-	0	0	-	4.519	-	4.519	-	-	0	-	0.00%
1998-06-24	0	4.800	-	4.800	-	-	0	0	-	4.519	-	4.519	-	-	0	-	0.00%
1998-06-23	0	4.800	-	4.800	-	-	0	0	-	4.519	-	4.519	-	-	0	-	0.00%
1998-06-22	0	4.800	-	4.800	-	-	0	0	-	4.519	-	4.519	-	-	0	-	-2.04%
1998-06-19	0	4.900	-	5.000	-	-	0	0	-	4.613	-	4.708	-	-	0	-	0.00%
1998-06-18	0	4.900	-	4.900	-	-	0	0	-	4.613	-	4.613	-	-	0	-	0.00%
1998-06-17	0	4.900	-	4.900	-	-	0	0	-	4.613	-	4.613	-	-	0	-	0.00%
1998-06-16	0	4.900	-	4.900	-	-	0	0	-	4.613	-	4.613	-	-	0	-	-2.00%
1998-06-15	0	5.000	-	5.000	-	-	0	0	-	4.708	-	4.708	-	-	0	-	0.00%
1998-06-12	0	5.000	-	5.000	-	-	0	0	-	4.708	-	4.708	-	-	0	-	0.00%
1998-06-11	0	5.000	-	5.000	-	-	0	0	-	4.708	-	4.708	-	-	0	-	0.00%
1998-06-10	0	5.000	-	5.000	-	-	0	0	-	4.708	-	4.708	-	-	0	-	0.00%
1998-06-09	0	5.000	-	5.000	-	-	0	0	-	4.708	-	4.708	-	-	0	-	0.00%
1998-06-08	0	5.000	-	5.000	-	-	0	0	-	4.708	-	4.708	-	-	0	-	0.00%
1998-06-05	0	5.000	-	5.000	-	-	0	0	-	4.708	-	4.708	-	-	0	-	0.00%
1998-06-04	0	5.000	-	-	-	-	0	0	-	4.708	-	-	-	-	0	-	0.00%
1998-06-03	0	5.000	5.000	-	5.000	5.000	20,000	100,000	5.0000	4.708	4.708	-	4.708	4.708	21,243	4.7075	0.00%
1998-06-02	0	5.000	-	5.000	5.000	5.000	100,000	500,000	5.0000	4.708	-	4.708	4.708	4.708	106,213	4.7075	0.00%
1998-06-01	0	5.000	5.000	-	-	-	0	0	-	4.708	4.708	-	-	-	0	-	0.00%
1998-05-29	0	5.000	5.000	-	-	-	0	0	-	4.708	4.708	-	-	-	0	-	0.00%
1998-05-28	0	5.000	-	-	-	-	0	0	-	4.708	-	-	-	-	0	-	0.00%
1998-05-27	0	5.000	5.000	-	-	-	0	0	-	4.708	4.708	-	-	-	0	-	0.00%
1998-05-26	0	5.000	5.000	-	5.000	5.000	20,000	100,000	5.0000	4.708	4.708	-	4.708	4.708	21,243	4.7075	0.00%
1998-05-25	0	5.000	-	5.000	-	-	0	0	-	4.708	-	4.708	-	-	0	-	-1.96%
1998-05-22	0	5.100	5.100	-	-	-	0	0	-	4.802	4.802	-	-	-	0	-	0.00%
1998-05-21	0	5.100	5.100	-	-	-	0	0	-	4.802	4.802	-	-	-	0	-	0.00%
1998-05-20	0	5.100	5.100	-	5.100	5.100	5,000	25,500	5.1000	4.802	4.802	-	4.802	4.802	5,311	4.8017	0.00%
1998-05-19	0	5.100	5.100	-	5.100	5.100	10,000	51,000	5.1000	4.802	4.802	-	4.802	4.802	10,621	4.8017	0.00%
1998-05-18	0	5.100	5.100	-	-	-	0	0	-	4.802	4.802	-	-	-	0	-	0.00%
1998-05-15	0	5.100	5.100	-	5.100	5.100	2,000	10,200	5.1000	4.802	4.802	-	4.802	4.802	2,124	4.8017	0.00%
1998-05-14	0	5.100	5.100	-	-	-	0	0	-	4.802	4.802	-	-	-	0	-	0.00%
1998-05-13	0	5.100	5.100	-	5.100	5.100	83,000	423,300	5.1000	4.802	4.802	-	4.802	4.802	88,157	4.8017	0.00%
1998-05-12	0	5.100	5.100	-	-	-	0	0	-	4.802	4.802	-	-	-	0	-	0.00%
1998-05-11	0	5.100	5.100	-	-	-	0	0	-	4.802	4.802	-	-	-	0	-	0.00%
1998-05-08	0	5.100	5.100	-	-	-	0	0	-	4.802	4.802	-	-	-	0	-	0.00%
1998-05-07	0	5.100	5.100	-	-	-	0	0	-	4.802	4.802	-	-	-	0	-	0.00%
1998-05-06	0	5.100	5.100	-	5.100	5.100	8,000	40,800	5.1000	4.802	4.802	-	4.802	4.802	8,497	4.8017	0.00%
1998-05-05	0	5.100	5.100	-	5.100	5.100	7,500	38,250	5.1000	4.802	4.802	-	4.802	4.802	7,966	4.8017	0.00%
1998-05-04	0	5.100	5.100	-	5.100	5.100	214,000	1,071,400	5.0065	4.802	4.802	-	4.802	4.802	227,297	4.7137	0.00%
1998-05-01	0	5.100	5.100	5.200	5.100	5.100	87,500	446,250	5.1000	4.802	4.802	4.896	4.802	4.802	92,937	4.8017	0.00%
1998-04-30	0	5.100	-	5.100	5.100	5.100	90,000	459,000	5.1000	4.802	-	4.802	4.802	4.802	95,592	4.8017	0.00%
1998-04-29	0	5.100	-	5.200	5.100	5.100	94,000	479,400	5.1000	4.802	-	4.896	4.802	4.802	99,841	4.8017	0.00%
1998-04-28	0	5.100	-	5.200	5.100	5.100	60,000	306,000	5.1000	4.802	-	4.896	4.802	4.802	63,728	4.8017	0.00%
1998-04-27	0	5.100	-	5.200	5.100	5.100	50,000	255,000	5.1000	4.802	-	4.896	4.802	4.802	53,107	4.8017	0.00%
1998-04-24	0	5.100	5.100	5.200	5.100	5.100	5,000	25,500	5.1000	4.802	4.802	4.896	4.802	4.802	5,311	4.8017	0.00%
1998-04-23	0	5.100	4.975	5.250	5.100	5.100	253,000	1,270,300	5.0209	4.802	4.684	4.943	4.802	4.802	268,720	4.7272	0.00%
1998-04-22	0	5.100	5.100	5.200	-	-	0	0	-	4.802	4.802	4.896	-	-	0	-	0.00%
1998-04-21	0	5.100	5.100	5.200	5.100	5.100	3,000	15,300	5.1000	4.802	4.802	4.896	4.802	4.802	3,186	4.8017	0.00%
1998-04-20	0	5.100	5.100	5.200	5.100	5.100	17,000	86,700	5.1000	4.802	4.802	4.896	4.802	4.802	18,056	4.8017	0.00%
1998-04-17	0	5.100	5.100	5.200	5.100	5.100	5,000	25,500	5.1000	4.802	4.802	4.896	4.802	4.802	5,311	4.8017	-1.92%
1998-04-16	0	5.200	5.150	5.250	-	-	0	0	-	4.896	4.849	4.943	-	-	0	-	0.00%
1998-04-15	0	5.200	5.100	5.250	-	-	0	0	-	4.896	4.802	4.943	-	-	0	-	0.00%
1998-04-14	0	5.200	5.100	5.250	-	-	0	0	-	4.896	4.802	4.943	-	-	0	-	0.00%
1998-04-09	0	5.200	5.000	5.200	-	-	0	0	-	4.896	4.708	4.896	-	-	0	-	0.00%
1998-04-08	0	5.200	5.100	5.200	-	-	0	0	-	4.896	4.802	4.896	-	-	0	-	-0.95%
1998-04-07	0	5.250	5.100	5.250	-	-	0	0	-	4.943	4.802	4.943	-	-	0	-	0.00%
1998-04-03	0	5.250	5.050	5.250	-	-	0	0	-	4.943	4.755	4.943	-	-	0	-	0.00%
1998-04-02	0	5.250	5.000	5.250	-	-	0	0	-	4.943	4.708	4.943	-	-	0	-	0.00%
1998-04-01	0	5.250	5.150	5.250	-	-	0	0	-	4.943	4.849	4.943	-	-	0	-	0.00%
1998-03-31	0	5.250	5.150	5.250	5.250	5.250	50,000	262,500	5.2500	4.943	4.849	4.943	4.943	4.943	53,107	4.9429	0.96%
1998-03-30	0	5.200	5.200	5.350	5.150	5.150	407,000	2,121,400	5.2123	4.896	4.896	5.037	4.849	4.849	432,289	4.9074	-0.95%
1998-03-27	0	5.250	5.150	5.350	5.250	5.250	153,500	805,875	5.2500	4.943	4.849	5.037	4.943	4.943	163,038	4.9429	0.00%
1998-03-26	0	5.250	5.250	5.350	5.250	5.250	210,000	1,102,500	5.2500	4.943	4.943	5.037	4.943	4.943	223,048	4.9429	0.00%
1998-03-25	0	5.250	5.250	5.400	-	-	0	0	-	4.943	4.943	5.084	-	-	0	-	0.96%
1998-03-24	0	5.200	5.100	-	5.100	5.200	15,000	77,500	5.1667	4.896	4.802	-	4.802	4.896	15,932	4.8644	1.96%
1998-03-23	0	5.100	-	-	-	-	300,000	1,530,000	5.1000	4.802	-	-	-	-	318,640	4.8017	0.00%
1998-03-20	0	5.100	5.050	-	-	-	0	0	-	4.802	4.755	-	-	-	0	-	0.00%
1998-03-19	0	5.100	-	-	-	-	0	0	-	4.802	-	-	-	-	0	-	0.00%
1998-03-18	0	5.100	5.100	5.200	-	-	200,000	1,010,000	5.0500	4.802	4.802	4.896	-	-	212,427	4.7546	0.00%
1998-03-17	0	5.100	5.100	5.200	5.100	5.100	14,500	73,950	5.1000	4.802	4.802	4.896	4.802	4.802	15,401	4.8017	0.00%
1998-03-16	0	5.100	5.100	-	-	-	300,000	1,515,000	5.0500	4.802	4.802	-	-	-	318,640	4.7546	0.00%
1998-03-13	0	5.100	5.000	-	5.100	5.100	9,000	45,900	5.1000	4.802	4.708	-	4.802	4.802	9,559	4.8017	2.00%
1998-03-12	0	5.000	5.000	-	5.000	5.000	212,000	1,060,000	5.0000	4.708	4.708	-	4.708	4.708	225,173	4.7075	-0.99%
1998-03-11	0	5.050	-	-	-	-	0	0	-	4.755	-	-	-	-	0	-	0.00%
1998-03-10	0	5.050	-	-	-	-	0	0	-	4.755	-	-	-	-	0	-	0.00%
1998-03-09	0	5.050	5.000	-	-	-	0	0	-	4.755	4.708	-	-	-	0	-	0.00%
1998-03-06	0	5.050	5.000	5.100	-	-	400,000	1,980,000	4.9500	4.755	4.708	4.802	-	-	424,854	4.6604	0.00%
1998-03-05	0	5.050	4.900	-	-	-	0	0	-	4.755	4.613	-	-	-	0	-	0.00%
1998-03-04	0	5.050	4.950	-	-	-	200,000	990,000	4.9500	4.755	4.660	-	-	-	212,427	4.6604	0.00%
1998-03-03	0	5.050	5.000	-	4.950	5.050	11,000	54,500	4.9545	4.755	4.708	-	4.660	4.755	11,683	4.6647	2.02%
1998-03-02	0	4.950	4.950	-	4.950	4.950	201,469	997,201	4.9496	4.660	4.660	-	4.660	4.660	213,987	4.6601	0.00%
1998-02-27	0	4.950	-	4.950	-	-	0	0	-	4.660	-	4.660	-	-	0	-	0.00%
1998-02-26	0	4.950	4.925	-	4.950	4.950	10,000	49,500	4.9500	4.660	4.637	-	4.660	4.660	10,621	4.6604	0.00%
1998-02-25	0	4.950	4.950	-	4.900	5.050	315,000	1,559,550	4.9510	4.660	4.660	-	4.613	4.755	334,572	4.6613	1.02%
1998-02-24	0	4.900	4.900	-	4.900	4.950	314,500	1,556,550	4.9493	4.613	4.613	-	4.613	4.660	334,041	4.6598	-1.01%
1998-02-23	0	4.950	4.950	-	4.950	4.950	857,000	4,192,150	4.8917	4.660	4.660	-	4.660	4.660	910,250	4.6055	2.06%
1998-02-20	0	4.850	4.800	-	4.775	4.850	2,400,000	11,547,900	4.8116	4.566	4.519	-	4.496	4.566	2,549,124	4.5301	1.57%
1998-02-19	0	4.775	-	-	-	-	0	0	-	4.496	-	-	-	-	0	-	0.00%
1998-02-18	0	4.775	-	4.875	-	-	0	0	-	4.496	-	4.590	-	-	0	-	0.00%
1998-02-17	0	4.775	-	4.775	-	-	200,000	920,000	4.6000	4.496	-	4.496	-	-	212,427	4.3309	-0.52%
1998-02-16	0	4.800	-	4.800	4.800	4.800	100,000	480,000	4.8000	4.519	-	4.519	4.519	4.519	106,213	4.5192	-1.54%
1998-02-13	0	4.875	-	4.900	-	-	0	0	-	4.590	-	4.613	-	-	0	-	0.00%
1998-02-12	0	4.875	-	4.900	4.875	4.900	528,000	2,587,000	4.8996	4.590	-	4.613	4.590	4.613	560,807	4.6130	-0.51%
1998-02-11	0	4.900	-	4.900	4.900	4.900	1,006,000	4,929,400	4.9000	4.613	-	4.613	4.613	4.613	1,068,508	4.6134	0.00%
1998-02-10	0	4.900	-	4.900	-	-	0	0	-	4.613	-	4.613	-	-	0	-	0.00%
1998-02-09	0	4.900	-	4.900	4.900	4.900	2,000	9,800	4.9000	4.613	-	4.613	4.613	4.613	2,124	4.6134	2.08%
1998-02-06	0	4.800	-	4.950	-	-	0	0	-	4.519	-	4.660	-	-	0	-	0.00%
1998-02-05	0	4.800	-	4.950	-	-	0	0	-	4.519	-	4.660	-	-	0	-	0.00%
1998-02-04	0	4.800	-	4.900	4.800	4.800	11,000	52,800	4.8000	4.519	-	4.613	4.519	4.519	11,683	4.5192	0.00%
1998-02-03	0	4.800	4.800	4.850	4.800	4.800	25,000	120,000	4.8000	4.519	4.519	4.566	4.519	4.519	26,553	4.5192	0.00%
1998-02-02	0	4.800	-	4.800	4.800	4.800	1,000	4,800	4.8000	4.519	-	4.519	4.519	4.519	1,062	4.5192	-3.03%
1998-01-27	0	4.950	-	4.950	-	-	0	0	-	4.660	-	4.660	-	-	0	-	0.00%
1998-01-26	0	4.950	-	4.950	-	-	0	0	-	4.660	-	4.660	-	-	0	-	0.00%
1998-01-23	0	4.950	-	-	-	-	120	540	4.5000	4.660	-	-	-	-	127	4.2368	0.00%
1998-01-22	0	4.950	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
1998-01-21	0	4.950	-	5.000	-	-	0	0	-	4.660	-	4.708	-	-	0	-	0.00%
1998-01-20	0	4.950	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
1998-01-19	0	4.950	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
1998-01-16	0	4.950	-	5.200	-	-	0	0	-	4.660	-	4.896	-	-	0	-	0.00%
1998-01-15	0	4.950	-	-	-	-	0	0	-	4.660	-	-	-	-	0	-	0.00%
1998-01-14	0	4.950	-	5.100	-	-	0	0	-	4.660	-	4.802	-	-	0	-	0.00%
1998-01-13	0	4.950	-	5.000	-	-	0	0	-	4.660	-	4.708	-	-	0	-	0.00%
1998-01-12	0	4.950	-	5.000	4.950	4.950	10,346	51,057	4.9350	4.660	-	4.708	4.660	4.660	10,989	4.6463	-1.98%
1998-01-09	0	5.050	-	5.050	5.050	5.100	40,000	203,000	5.0750	4.755	-	4.755	4.755	4.802	42,485	4.7781	-0.98%
1998-01-08	0	5.100	5.050	5.250	5.100	5.100	22,000	112,200	5.1000	4.802	4.755	4.943	4.802	4.802	23,367	4.8017	0.00%
1998-01-07	0	5.100	5.100	5.250	-	-	0	0	-	4.802	4.802	4.943	-	-	0	-	0.00%
1998-01-06	0	5.100	5.100	5.250	-	-	0	0	-	4.802	4.802	4.943	-	-	0	-	0.00%
1998-01-05	0	5.100	5.100	5.250	5.100	5.100	9,000	45,900	5.1000	4.802	4.802	4.943	4.802	4.802	9,559	4.8017	0.00%
1998-01-02	0	5.100	5.100	5.250	5.100	5.100	103,000	515,900	5.0087	4.802	4.802	4.943	4.802	4.802	109,400	4.7157	0.00%
1997-12-31	0	5.100	5.050	5.250	5.100	5.100	13,000	66,300	5.1000	4.802	4.755	4.943	4.802	4.802	13,808	4.8017	0.00%
1997-12-30	0	5.100	5.050	5.250	5.100	5.100	15,000	76,500	5.1000	4.802	4.755	4.943	4.802	4.802	15,932	4.8017	0.00%
1997-12-29	0	5.100	5.100	5.250	5.100	5.100	3,000	15,300	5.1000	4.802	4.802	4.943	4.802	4.802	3,186	4.8017	0.00%
1997-12-24	0	5.100	5.100	5.250	5.100	5.100	7,500	38,250	5.1000	4.802	4.802	4.943	4.802	4.802	7,966	4.8017	0.00%
1997-12-23	0	5.100	5.100	5.250	5.100	5.100	37,500	191,250	5.1000	4.802	4.802	4.943	4.802	4.802	39,830	4.8017	2.00%
1997-12-22	0	5.000	4.975	5.100	5.000	5.000	20,000	100,000	5.0000	4.708	4.684	4.802	4.708	4.708	21,243	4.7075	-1.96%
1997-12-19	0	5.100	5.050	5.200	5.100	5.100	5,000	25,500	5.1000	4.802	4.755	4.896	4.802	4.802	5,311	4.8017	-2.86%
1997-12-18	0	5.250	-	5.250	-	-	0	0	-	4.943	-	4.943	-	-	0	-	0.00%
1997-12-17	0	5.250	-	5.250	-	-	0	0	-	4.943	-	4.943	-	-	0	-	0.00%
1997-12-16	0	5.250	-	5.250	-	-	0	0	-	4.943	-	4.943	-	-	0	-	0.00%
1997-12-15	0	5.250	-	5.250	-	-	0	0	-	4.943	-	4.943	-	-	0	-	0.00%
1997-12-12	0	5.250	-	5.250	-	-	0	0	-	4.943	-	4.943	-	-	0	-	-0.62%
1997-12-11	0	5.283	-	5.400	-	-	0	0	-	4.974	-	5.084	-	-	0	-	-0.00%
1997-12-10	0	5.400	5.300	5.600	5.400	5.400	35,000	189,000	5.4000	4.974	4.882	5.158	4.974	4.974	37,998	4.9739	-3.57%
1997-12-09	0	5.600	5.450	-	-	-	0	0	-	5.158	5.020	-	-	-	0	-	0.00%
1997-12-08	0	5.600	-	-	-	-	0	0	-	5.158	-	-	-	-	0	-	0.00%
1997-12-05	0	5.600	5.600	-	5.600	5.600	5,000	28,000	5.6000	5.158	5.158	-	5.158	5.158	5,428	5.1582	1.82%
1997-12-04	0	5.500	5.500	5.600	-	-	0	0	-	5.066	5.066	5.158	-	-	0	-	1.85%
1997-12-03	0	5.400	5.400	-	5.300	5.400	20,000	107,450	5.3725	4.974	4.974	-	4.882	4.974	21,713	4.9486	0.00%
1997-12-02	0	5.400	-	5.400	5.400	5.600	6,500	35,600	5.4769	4.974	-	4.974	4.974	5.158	7,057	5.0448	-5.26%
1997-12-01	0	5.700	5.600	5.700	5.500	5.700	50,500	287,400	5.6911	5.250	5.158	5.250	5.066	5.250	54,826	5.2421	1.79%
1997-11-28	0	5.600	-	5.700	5.600	5.700	86,260	491,017	5.6923	5.158	-	5.250	5.158	5.250	93,649	5.2432	-5.08%
1997-11-27	0	5.900	-	5.900	5.900	5.900	35,000	206,500	5.9000	5.434	-	5.434	5.434	5.434	37,998	5.4345	0.00%
1997-11-26	0	5.900	5.700	5.900	5.900	5.900	10,000	59,000	5.9000	5.434	5.250	5.434	5.434	5.434	10,857	5.4345	-0.84%
1997-11-25	0	5.950	-	5.950	6.000	6.000	10,000	60,000	6.0000	5.481	-	5.481	5.527	5.527	10,857	5.5266	-4.03%
1997-11-24	0	6.200	-	6.200	6.200	6.200	50,000	310,000	6.2000	5.711	-	5.711	5.711	5.711	54,283	5.7108	-3.13%
1997-11-21	0	6.400	-	6.400	6.400	6.400	8,000	51,200	6.4000	5.895	-	5.895	5.895	5.895	8,685	5.8950	0.00%
1997-11-20	0	6.400	6.400	6.600	-	-	0	0	-	5.895	5.895	6.079	-	-	0	-	0.00%
1997-11-19	0	6.400	6.400	6.600	6.400	6.400	32,000	204,800	6.4000	5.895	5.895	6.079	5.895	5.895	34,741	5.8950	0.00%
1997-11-18	0	6.400	-	6.600	6.400	6.600	24,000	157,600	6.5667	5.895	-	6.079	5.895	6.079	26,056	6.0486	-3.03%
1997-11-17	0	6.600	-	6.800	-	-	0	0	-	6.079	-	6.263	-	-	0	-	0.00%
1997-11-14	0	6.600	-	6.800	-	-	0	0	-	6.079	-	6.263	-	-	0	-	0.00%
1997-11-13	0	6.600	6.200	6.800	6.400	6.600	10,000	65,600	6.5600	6.079	5.711	6.263	5.895	6.079	10,857	6.0424	0.00%
1997-11-12	0	6.600	6.600	6.800	6.600	7.200	15,000	103,000	6.8667	6.079	6.079	6.263	6.079	6.632	16,285	6.3249	-8.33%
1997-11-11	0	7.200	-	7.200	-	-	0	0	-	6.632	-	6.632	-	-	0	-	0.00%
1997-11-10	0	7.200	-	7.200	-	-	0	0	-	6.632	-	6.632	-	-	0	-	0.00%
1997-11-07	0	7.200	-	-	-	-	0	0	-	6.632	-	-	-	-	0	-	0.00%
1997-11-06	0	7.200	-	7.200	-	-	0	0	-	6.632	-	6.632	-	-	0	-	-1.37%
1997-11-05	0	7.300	-	7.300	-	-	0	0	-	6.724	-	6.724	-	-	0	-	-1.35%
1997-11-04	0	7.400	-	7.400	-	-	0	0	-	6.816	-	6.816	-	-	0	-	0.00%
1997-11-03	0	7.400	-	7.400	-	-	10,000	74,000	7.4000	6.816	-	6.816	-	-	10,857	6.8161	0.00%
1997-10-31	0	7.400	-	7.400	-	-	0	0	-	6.816	-	6.816	-	-	0	-	-2.63%
1997-10-30	0	7.600	-	7.600	-	-	0	0	-	7.000	-	7.000	-	-	0	-	0.00%
1997-10-29	0	7.600	-	7.600	7.850	7.850	4,000	31,400	7.8500	7.000	-	7.000	7.231	7.231	4,343	7.2306	-2.56%
1997-10-28	0	7.800	-	7.800	-	-	0	0	-	7.185	-	7.185	-	-	0	-	0.00%
1997-10-27	0	7.800	-	7.800	-	-	0	0	-	7.185	-	7.185	-	-	0	-	-1.89%
1997-10-24	0	7.950	-	8.000	-	-	0	0	-	7.323	-	7.369	-	-	0	-	0.00%
1997-10-23	0	7.950	-	7.950	-	-	100	750	7.5000	7.323	-	7.323	-	-	109	6.9083	-5.36%
1997-10-22	0	8.400	-	8.400	-	-	0	0	-	7.737	-	7.737	-	-	0	-	0.00%
1997-10-21	0	8.400	-	8.400	-	-	0	0	-	7.737	-	7.737	-	-	0	-	0.00%
1997-10-20	0	8.400	8.000	-	-	-	0	0	-	7.737	7.369	-	-	-	0	-	0.00%
1997-10-17	0	8.400	-	-	-	-	0	0	-	7.737	-	-	-	-	0	-	0.00%
1997-10-16	0	8.400	-	-	-	-	0	0	-	7.737	-	-	-	-	0	-	0.00%
1997-10-15	0	8.400	-	8.600	-	-	0	0	-	7.737	-	7.921	-	-	0	-	0.00%
1997-10-14	0	8.400	-	8.600	-	-	0	0	-	7.737	-	7.921	-	-	0	-	0.00%
1997-10-13	0	8.400	-	8.600	-	-	0	0	-	7.737	-	7.921	-	-	0	-	0.00%
1997-10-09	0	8.400	-	-	-	-	0	0	-	7.737	-	-	-	-	0	-	0.00%
1997-10-08	0	8.400	-	8.600	-	-	0	0	-	7.737	-	7.921	-	-	0	-	0.00%
1997-10-07	0	8.400	-	8.500	-	-	0	0	-	7.737	-	7.829	-	-	0	-	0.00%
1997-10-06	0	8.400	-	8.600	-	-	0	0	-	7.737	-	7.921	-	-	0	-	0.00%
1997-10-03	0	8.400	-	8.600	-	-	0	0	-	7.737	-	7.921	-	-	0	-	0.00%
1997-09-30	0	8.400	-	8.600	-	-	0	0	-	7.737	-	7.921	-	-	0	-	0.00%
1997-09-29	0	8.400	-	8.600	-	-	0	0	-	7.737	-	7.921	-	-	0	-	0.00%
1997-09-26	0	8.400	8.200	8.500	8.400	8.400	30,161	253,320	8.3989	7.737	7.553	7.829	7.737	7.737	32,745	7.7363	1.20%
1997-09-25	0	8.300	8.300	-	8.300	8.300	1,000	8,300	8.3000	7.645	7.645	-	7.645	7.645	1,086	7.6451	0.00%
1997-09-24	0	8.300	8.300	-	-	-	440,000	3,652,000	8.3000	7.645	7.645	-	-	-	477,689	7.6451	0.00%
1997-09-23	0	8.300	8.300	8.850	8.300	8.300	2,000	16,800	8.4000	7.645	7.645	8.152	7.645	7.645	2,171	7.7372	-4.60%
1997-09-22	0	8.700	-	-	-	-	0	0	-	8.014	-	-	-	-	0	-	0.00%
1997-09-19	0	8.700	-	8.800	8.700	8.700	2,000	17,400	8.7000	8.014	-	8.106	8.014	8.014	2,171	8.0136	0.00%
1997-09-18	0	8.700	8.600	8.850	-	-	0	0	-	8.014	7.921	8.152	-	-	0	-	0.00%
1997-09-16	0	8.700	8.600	8.750	8.700	8.700	16,000	139,200	8.7000	8.014	7.921	8.060	8.014	8.014	17,371	8.0136	1.16%
1997-09-15	0	8.600	8.600	-	8.600	8.600	6,000	51,600	8.6000	7.921	7.921	-	7.921	7.921	6,514	7.9215	-1.15%
1997-09-12	0	8.700	8.600	8.700	-	-	34,000	295,800	8.7000	8.014	7.921	8.014	-	-	36,912	8.0136	0.00%
1997-09-11	0	8.700	8.600	8.750	8.700	8.700	13,000	113,100	8.7000	8.014	7.921	8.060	8.014	8.014	14,114	8.0136	-1.69%
1997-09-10	0	8.850	8.750	8.850	8.950	8.950	10,000	89,500	8.9500	8.152	8.060	8.152	8.244	8.244	10,857	8.2439	-0.56%
1997-09-09	0	8.900	-	-	8.900	8.900	3,000	26,700	8.9000	8.198	-	-	8.198	8.198	3,257	8.1978	0.00%
1997-09-08	0	8.900	-	-	-	-	0	0	-	8.198	-	-	-	-	0	-	0.00%
1997-09-05	0	8.900	8.700	8.900	-	-	0	0	-	8.198	8.014	8.198	-	-	0	-	0.00%
1997-09-04	0	8.900	8.700	8.900	8.900	8.900	7,052	62,747	8.8978	8.198	8.014	8.198	8.198	8.198	7,656	8.1957	1.14%
1997-09-03	0	8.800	8.800	8.900	-	-	0	0	-	8.106	8.106	8.198	-	-	0	-	0.00%
1997-09-02	0	8.800	-	-	-	-	0	0	-	8.106	-	-	-	-	0	-	0.00%
1997-09-01	0	8.800	-	9.000	8.800	8.800	5,000	44,000	8.8000	8.106	-	8.290	8.106	8.106	5,428	8.1057	0.00%
1997-08-29	0	8.800	8.800	9.000	8.800	8.800	4,000	35,200	8.8000	8.106	8.106	8.290	8.106	8.106	4,343	8.1057	-2.76%
1997-08-28	0	9.050	-	-	-	-	140	1,232	8.8000	8.336	-	-	-	-	152	8.1057	0.00%
1997-08-27	0	9.050	-	9.050	9.050	9.050	11,000	99,550	9.0500	8.336	-	8.336	8.336	8.336	11,942	8.3360	0.00%
1997-08-26	0	9.050	9.000	9.100	-	-	0	0	-	8.336	8.290	8.382	-	-	0	-	0.00%
1997-08-25	0	9.050	-	9.100	-	-	0	0	-	8.336	-	8.382	-	-	0	-	0.00%
1997-08-22	0	9.050	-	9.050	-	-	0	0	-	8.336	-	8.336	-	-	0	-	0.00%
1997-08-21	0	9.050	-	-	-	-	0	0	-	8.336	-	-	-	-	0	-	0.00%
1997-08-20	0	9.050	9.050	-	9.000	9.050	21,638	195,187	9.0206	8.336	8.336	-	8.290	8.336	23,491	8.3089	0.00%
1997-08-19	0	9.050	-	9.050	9.050	9.150	24,500	223,225	9.1112	8.336	-	8.336	8.336	8.428	26,599	8.3924	-2.16%
1997-08-15	0	9.250	9.250	9.450	9.250	9.250	9,000	83,250	9.2500	8.520	8.520	8.704	8.520	8.520	9,771	8.5202	0.54%
1997-08-14	0	9.200	9.100	-	9.100	9.200	20,560	187,478	9.1186	8.474	8.382	-	8.382	8.474	22,321	8.3991	1.10%
1997-08-13	0	9.100	-	9.100	9.100	9.100	20,000	182,000	9.1000	8.382	-	8.382	8.382	8.382	21,713	8.3820	0.55%
1997-08-12	0	9.050	8.900	-	9.050	9.050	8,000	72,400	9.0500	8.336	8.198	-	8.336	8.336	8,685	8.3360	0.00%
1997-08-11	0	9.050	-	9.050	9.000	9.050	7,000	63,100	9.0143	8.336	-	8.336	8.290	8.336	7,600	8.3031	0.00%
1997-08-08	0	9.050	-	9.050	-	-	0	0	-	8.336	-	8.336	-	-	0	-	0.00%
1997-08-07	0	9.050	-	9.100	-	-	0	0	-	8.336	-	8.382	-	-	0	-	0.00%
1997-08-06	0	9.050	8.950	-	-	-	0	0	-	8.336	8.244	-	-	-	0	-	0.00%
1997-08-05	0	9.050	9.050	9.100	9.050	9.050	6,000	54,300	9.0500	8.336	8.336	8.382	8.336	8.336	6,514	8.3360	0.00%
1997-08-04	0	9.050	9.050	-	9.050	9.050	4,500	40,725	9.0500	8.336	8.336	-	8.336	8.336	4,885	8.3360	0.00%
1997-08-01	0	9.050	9.050	-	9.050	9.050	5,000	45,250	9.0500	8.336	8.336	-	8.336	8.336	5,428	8.3360	2.02%
1997-07-31	0	8.871	8.800	9.000	-	-	0	0	-	8.171	8.106	8.290	-	-	0	-	0.00%
1997-07-30	0	8.871	-	-	-	-	0	0	-	8.171	-	-	-	-	0	-	0.00%
1997-07-29	0	9.300	9.300	9.500	9.300	9.300	3,000	27,900	9.3000	8.171	8.171	8.347	8.171	8.171	3,414	8.1711	0.54%
1997-07-28	0	9.250	9.250	-	-	-	0	0	-	8.127	8.127	-	-	-	0	-	0.00%
1997-07-25	0	9.250	9.200	9.250	9.250	9.250	9,000	83,250	9.2500	8.127	8.083	8.127	8.127	8.127	10,243	8.1272	-0.54%
1997-07-24	0	9.300	9.250	9.300	9.300	9.300	8,000	74,400	9.3000	8.171	8.127	8.171	8.171	8.171	9,105	8.1711	1.09%
1997-07-23	0	9.200	9.200	-	-	-	0	0	-	8.083	8.083	-	-	-	0	-	0.00%
1997-07-22	0	9.200	9.150	-	-	-	0	0	-	8.083	8.039	-	-	-	0	-	0.00%
1997-07-21	0	9.200	9.200	-	9.200	9.200	4,000	36,800	9.2000	8.083	8.083	-	8.083	8.083	4,553	8.0832	0.00%
1997-07-18	0	9.200	9.200	9.300	9.200	9.300	25,000	231,500	9.2600	8.083	8.083	8.171	8.083	8.171	28,454	8.1359	-1.08%
1997-07-17	0	9.300	9.100	9.300	9.300	9.300	5,000	46,500	9.3000	8.171	7.995	8.171	8.171	8.171	5,691	8.1711	0.00%
1997-07-16	0	9.300	9.300	9.600	9.300	9.400	30,000	280,500	9.3500	8.171	8.171	8.435	8.171	8.259	34,145	8.2150	-2.11%
1997-07-15	0	9.500	9.500	-	9.300	9.500	21,000	197,100	9.3857	8.347	8.347	-	8.171	8.347	23,901	8.2464	2.70%
1997-07-14	0	9.250	9.100	9.300	-	-	0	0	-	8.127	7.995	8.171	-	-	0	-	0.00%
1997-07-11	0	9.250	9.250	9.400	9.250	9.250	3,000	27,750	9.2500	8.127	8.127	8.259	8.127	8.127	3,414	8.1272	0.54%
1997-07-10	0	9.200	9.100	9.300	9.200	9.200	6,000	55,200	9.2000	8.083	7.995	8.171	8.083	8.083	6,829	8.0832	1.10%
1997-07-09	0	9.100	9.100	-	9.100	9.200	14,640	133,696	9.1322	7.995	7.995	-	7.995	8.083	16,663	8.0237	0.00%
1997-07-08	0	9.100	9.100	-	9.100	9.100	5,026	45,734	9.0995	7.995	7.995	-	7.995	7.995	5,720	7.9949	0.00%
1997-07-07	0	9.100	9.100	9.500	9.100	9.300	30,500	279,550	9.1656	7.995	7.995	8.347	7.995	8.171	34,714	8.0530	-2.15%
1997-07-04	0	9.300	9.100	9.300	9.300	9.400	253,000	2,353,200	9.3012	8.171	7.995	8.171	8.171	8.259	287,954	8.1721	0.00%
1997-07-03	0	9.300	9.300	9.400	9.300	9.300	10,000	93,000	9.3000	8.171	8.171	8.259	8.171	8.171	11,382	8.1711	-1.06%
1997-06-27	0	9.400	9.300	9.500	9.200	9.500	145,500	1,331,950	9.1543	8.259	8.171	8.347	8.083	8.347	165,602	8.0431	3.30%
1997-06-26	0	9.100	9.100	-	9.000	9.050	1,048,000	9,411,275	8.9802	7.995	7.995	-	7.908	7.951	1,192,791	7.8901	1.68%
1997-06-25	0	8.950	8.900	8.950	8.900	8.950	24,000	214,500	8.9375	7.864	7.820	7.864	7.820	7.864	27,316	7.8526	0.56%
1997-06-24	0	8.900	8.900	9.000	8.900	9.000	37,000	330,450	8.9311	7.820	7.820	7.908	7.820	7.908	42,112	7.8469	-1.66%
1997-06-23	0	9.050	8.950	9.050	9.000	9.050	107,000	962,650	8.9967	7.951	7.864	7.951	7.908	7.951	121,783	7.9046	1.12%
1997-06-20	0	8.950	8.950	9.000	8.900	8.900	8,000	71,200	8.9000	7.864	7.864	7.908	7.820	7.820	9,105	7.8196	0.56%
1997-06-19	0	8.900	8.900	9.000	8.900	8.900	24,000	213,600	8.9000	7.820	7.820	7.908	7.820	7.820	27,316	7.8196	-0.56%
1997-06-18	0	8.950	8.900	9.000	8.900	8.950	30,000	267,500	8.9167	7.864	7.820	7.908	7.820	7.864	34,145	7.8343	0.56%
1997-06-17	0	8.900	8.900	9.000	8.900	8.900	20,000	178,000	8.9000	7.820	7.820	7.908	7.820	7.820	22,763	7.8196	1.14%
1997-06-16	0	8.800	8.800	9.000	8.800	8.800	15,666	137,761	8.7936	7.732	7.732	7.908	7.732	7.732	17,830	7.7262	0.00%
1997-06-13	0	8.800	8.800	9.000	8.800	8.800	13,632	119,935	8.7980	7.732	7.732	7.908	7.732	7.732	15,515	7.7301	1.15%
1997-06-12	0	8.700	8.700	8.800	8.700	8.850	17,000	149,650	8.8029	7.644	7.644	7.732	7.644	7.776	19,349	7.7344	-2.79%
1997-06-11	0	8.950	8.950	9.000	8.900	9.000	12,500	111,675	8.9340	7.864	7.864	7.908	7.820	7.908	14,227	7.8495	-0.56%
1997-06-10	0	9.000	8.900	9.000	-	-	26	226	8.6923	7.908	7.820	7.908	-	-	30	7.6372	0.00%
1997-06-06	0	9.000	8.950	9.000	8.900	9.000	50,500	454,000	8.9901	7.908	7.864	7.908	7.820	7.908	57,477	7.8988	-0.55%
1997-06-05	0	9.050	8.900	9.100	8.900	9.050	202,000	1,822,800	9.0238	7.951	7.820	7.995	7.820	7.951	229,908	7.9284	0.56%
1997-06-04	0	9.000	8.900	9.000	-	-	0	0	-	7.908	7.820	7.908	-	-	0	-	0.00%
1997-06-03	0	9.000	8.950	9.000	9.000	9.000	20,000	179,000	8.9500	7.908	7.864	7.908	7.908	7.908	22,763	7.8636	1.12%
1997-06-02	0	8.900	8.900	8.950	8.900	8.900	211,500	1,882,350	8.9000	7.820	7.820	7.864	7.820	7.820	240,721	7.8196	0.00%
1997-05-30	0	8.900	8.800	8.900	8.900	8.900	33,000	293,700	8.9000	7.820	7.732	7.820	7.820	7.820	37,559	7.8196	0.00%
1997-05-29	0	8.900	8.850	8.900	8.900	8.950	25,000	223,000	8.9200	7.820	7.776	7.820	7.820	7.864	28,454	7.8372	0.00%
1997-05-28	0	8.900	8.850	8.900	-	-	632,500	5,629,250	8.9000	7.820	7.776	7.820	-	-	719,886	7.8196	0.00%
1997-05-27	0	8.900	8.800	9.000	-	-	0	0	-	7.820	7.732	7.908	-	-	0	-	0.00%
1997-05-26	0	8.900	8.850	9.000	8.900	8.900	13,000	115,700	8.9000	7.820	7.776	7.908	7.820	7.820	14,796	7.8196	-0.56%
1997-05-23	0	8.950	8.950	9.000	-	-	0	0	-	7.864	7.864	7.908	-	-	0	-	0.56%
1997-05-22	0	8.900	-	8.900	8.900	9.000	33,500	300,150	8.9597	7.820	-	7.820	7.820	7.908	38,128	7.8721	-0.56%
1997-05-21	0	8.950	8.900	8.950	8.900	9.000	87,000	778,600	8.9494	7.864	7.820	7.864	7.820	7.908	99,020	7.8631	1.13%
1997-05-20	0	8.850	8.850	8.900	8.850	8.900	19,000	168,400	8.8632	7.776	7.776	7.820	7.776	7.820	21,625	7.7873	0.00%
1997-05-19	0	8.850	8.850	8.900	8.800	8.800	10,000	88,000	8.8000	7.776	7.776	7.820	7.732	7.732	11,382	7.7318	-0.56%
1997-05-16	0	8.900	8.700	8.900	8.900	8.900	7,000	62,300	8.9000	7.820	7.644	7.820	7.820	7.820	7,967	7.8196	0.00%
1997-05-15	0	8.900	8.850	9.000	8.900	8.900	10,000	89,000	8.9000	7.820	7.776	7.908	7.820	7.820	11,382	7.8196	-1.11%
1997-05-14	0	9.000	8.950	9.000	9.000	9.100	120,000	1,080,300	9.0025	7.908	7.864	7.908	7.908	7.995	136,579	7.9097	-2.17%
1997-05-13	0	9.200	-	9.200	-	-	0	0	-	8.083	-	8.083	-	-	0	-	-0.54%
1997-05-12	0	9.250	9.050	9.250	-	-	26	234	9.0000	8.127	7.951	8.127	-	-	30	7.9075	0.00%
1997-05-09	0	9.250	9.200	9.250	9.250	9.250	8,000	74,000	9.2500	8.127	8.083	8.127	8.127	8.127	9,105	8.1272	0.00%
1997-05-08	0	9.250	9.200	9.400	9.200	9.300	100,000	928,200	9.2820	8.127	8.083	8.259	8.083	8.171	113,816	8.1553	0.00%
1997-05-07	0	9.250	9.200	9.250	9.250	9.250	3,000	27,750	9.2500	8.127	8.083	8.127	8.127	8.127	3,414	8.1272	-0.54%
1997-05-06	0	9.300	9.100	9.400	9.300	9.300	88,310	821,221	9.2993	8.171	7.995	8.259	8.171	8.171	100,511	8.1705	0.00%
1997-05-05	0	9.300	-	9.400	9.300	9.300	4,000	37,200	9.3000	8.171	-	8.259	8.171	8.171	4,553	8.1711	0.00%
1997-05-02	0	9.300	-	9.400	9.300	9.300	8,052	74,873	9.2987	8.171	-	8.259	8.171	8.171	9,164	8.1699	0.00%
1997-05-01	0	9.300	9.300	9.400	9.300	9.300	666,500	6,198,450	9.3000	8.171	8.171	8.259	8.171	8.171	758,583	8.1711	-1.06%
1997-04-30	0	9.400	9.300	9.400	9.300	9.400	120,000	1,117,500	9.3125	8.259	8.171	8.259	8.171	8.259	136,579	8.1821	0.00%
1997-04-29	0	9.400	9.300	-	-	-	0	0	-	8.259	8.171	-	-	-	0	-	0.00%
1997-04-28	0	9.400	9.300	-	-	-	0	0	-	8.259	8.171	-	-	-	0	-	0.00%
1997-04-25	0	9.400	9.350	9.500	-	-	0	0	-	8.259	8.215	8.347	-	-	0	-	0.00%
1997-04-24	0	9.400	9.300	-	9.300	9.400	4,500	42,250	9.3889	8.259	8.171	-	8.171	8.259	5,122	8.2492	1.08%
1997-04-23	0	9.300	9.300	9.450	9.300	9.400	1,038,239	9,656,676	9.3010	8.171	8.171	8.303	8.171	8.259	1,181,682	8.1720	0.00%
1997-04-22	0	9.300	9.300	-	9.300	9.300	660,500	6,142,650	9.3000	8.171	8.171	-	8.171	8.171	751,754	8.1711	0.00%
1997-04-21	0	9.300	9.300	9.400	-	-	0	0	-	8.171	8.171	8.259	-	-	0	-	0.00%
1997-04-18	0	9.300	9.300	9.400	9.300	9.300	1,000	9,300	9.3000	8.171	8.171	8.259	8.171	8.171	1,138	8.1711	0.00%
1997-04-17	0	9.300	9.300	9.400	9.300	9.350	17,500	163,075	9.3186	8.171	8.171	8.259	8.171	8.215	19,918	8.1874	-0.53%
1997-04-16	0	9.350	9.350	-	9.350	9.350	2,343,600	21,795,520	9.3000	8.215	8.215	-	8.215	8.215	2,667,391	8.1711	-0.53%
1997-04-15	0	9.400	9.300	-	-	-	0	0	-	8.259	8.171	-	-	-	0	-	0.00%
1997-04-14	0	9.400	9.300	-	-	-	624,500	5,807,850	9.3000	8.259	8.171	-	-	-	710,781	8.1711	0.00%
1997-04-11	0	9.400	9.400	9.500	9.400	9.400	5,000	47,000	9.4000	8.259	8.259	8.347	8.259	8.259	5,691	8.2589	1.08%
1997-04-10	0	9.300	9.300	-	9.300	9.300	1,000	9,300	9.3000	8.171	8.171	-	8.171	8.171	1,138	8.1711	0.00%
1997-04-09	0	9.300	9.300	-	9.300	9.300	7,000	65,100	9.3000	8.171	8.171	-	8.171	8.171	7,967	8.1711	0.00%
1997-04-08	0	9.300	9.300	9.350	9.300	9.350	209,000	1,944,200	9.3024	8.171	8.171	8.215	8.171	8.215	237,875	8.1732	0.00%
1997-04-07	0	9.300	9.300	9.350	9.300	9.300	400,000	3,720,000	9.3000	8.171	8.171	8.215	8.171	8.171	455,264	8.1711	0.54%
1997-04-04	0	9.250	9.200	9.250	9.250	9.250	858,000	7,789,100	9.0782	8.127	8.083	8.127	8.127	8.127	976,541	7.9762	1.09%
1997-04-03	0	9.150	9.050	9.250	-	-	0	0	-	8.039	7.951	8.127	-	-	0	-	0.00%
1997-04-02	0	9.150	9.150	9.250	9.150	9.150	2,489,000	22,417,050	9.0064	8.039	8.039	8.127	8.039	8.039	2,832,879	7.9132	0.00%
1997-04-01	0	9.150	9.050	9.150	9.150	9.150	72,000	658,800	9.1500	8.039	7.951	8.039	8.039	8.039	81,947	8.0393	-1.08%
1997-03-27	0	9.250	9.200	9.300	9.200	9.250	300,000	2,774,000	9.2467	8.127	8.083	8.171	8.083	8.127	341,448	8.1242	1.09%
1997-03-26	0	9.150	9.150	9.250	9.100	9.150	208,026	1,899,931	9.1331	8.039	8.039	8.127	7.995	8.039	236,767	8.0245	0.55%
1997-03-25	0	9.100	9.050	9.100	-	-	0	0	-	7.995	7.951	7.995	-	-	0	-	-1.09%
1997-03-24	0	9.200	9.150	9.200	9.100	9.250	303,000	2,785,750	9.1939	8.083	8.039	8.083	7.995	8.127	344,862	8.0779	-1.08%
1997-03-21	0	9.300	9.250	9.300	9.250	9.300	130,000	1,207,500	9.2885	8.171	8.127	8.171	8.127	8.171	147,961	8.1609	1.09%
1997-03-20	0	9.200	9.200	9.250	9.200	9.300	376,000	3,489,600	9.2809	8.083	8.083	8.127	8.083	8.171	427,948	8.1543	-2.13%
1997-03-19	0	9.400	9.300	9.500	9.400	9.400	20,000	188,000	9.4000	8.259	8.171	8.347	8.259	8.259	22,763	8.2589	1.08%
1997-03-18	0	9.300	9.300	9.700	-	-	0	0	-	8.171	8.171	8.523	-	-	0	-	0.00%
1997-03-17	0	9.300	9.300	-	9.300	9.400	36,000	334,850	9.3014	8.171	8.171	-	8.171	8.259	40,974	8.1723	0.00%
1997-03-14	0	9.300	9.300	9.400	9.300	9.400	65,000	605,225	9.3112	8.171	8.171	8.259	8.171	8.259	73,980	8.1809	0.00%
1997-03-13	0	9.300	9.300	9.500	9.300	9.400	106,000	986,400	9.3057	8.171	8.171	8.347	8.171	8.259	120,645	8.1761	0.00%
1997-03-12	0	9.300	9.300	-	9.300	9.300	31,740	295,122	9.2981	8.171	8.171	-	8.171	8.171	36,125	8.1694	0.00%
1997-03-11	0	9.300	9.300	9.500	9.300	9.300	81,500	757,950	9.3000	8.171	8.171	8.347	8.171	8.171	92,760	8.1711	0.00%
1997-03-10	0	9.300	9.300	9.500	9.300	9.350	25,000	233,000	9.3200	8.171	8.171	8.347	8.171	8.215	28,454	8.1887	0.00%
1997-03-07	0	9.300	9.300	9.500	9.300	9.400	110,000	1,025,000	9.3182	8.171	8.171	8.347	8.171	8.259	125,198	8.1871	-1.06%
1997-03-06	0	9.400	9.400	-	9.400	9.400	5,000	47,000	9.4000	8.259	8.259	-	8.259	8.259	5,691	8.2589	-0.53%
1997-03-05	0	9.450	9.350	-	9.450	9.450	10,000	94,500	9.4500	8.303	8.215	-	8.303	8.303	11,382	8.3029	0.00%
1997-03-04	0	9.450	9.300	9.450	9.300	9.450	243,000	2,268,750	9.3364	8.303	8.171	8.303	8.171	8.303	276,573	8.2031	-0.53%
1997-03-03	0	9.500	9.350	9.500	-	-	0	0	-	8.347	8.215	8.347	-	-	0	-	0.00%
1997-02-28	0	9.500	9.350	9.500	-	-	0	0	-	8.347	8.215	8.347	-	-	0	-	0.00%
1997-02-27	0	9.500	9.300	9.500	9.500	9.500	140,000	1,330,000	9.5000	8.347	8.171	8.347	8.347	8.347	159,342	8.3468	0.00%
1997-02-26	0	9.500	9.400	9.500	9.400	9.500	119,000	1,123,250	9.4391	8.347	8.259	8.347	8.259	8.347	135,441	8.2933	0.00%
1997-02-25	0	9.500	9.300	-	9.500	9.500	3,000	28,500	9.5000	8.347	8.171	-	8.347	8.347	3,414	8.3468	0.00%
1997-02-24	0	9.500	9.500	-	9.350	9.500	11,000	104,125	9.4659	8.347	8.347	-	8.215	8.347	12,520	8.3169	0.00%
1997-02-21	0	9.500	9.500	9.700	9.300	9.650	35,500	335,350	9.4465	8.347	8.347	8.523	8.171	8.479	40,405	8.2998	0.00%
1997-02-20	0	9.500	9.200	-	9.500	9.500	16,000	152,000	9.5000	8.347	8.083	-	8.347	8.347	18,211	8.3468	2.15%
1997-02-19	0	9.300	9.100	-	-	-	0	0	-	8.171	7.995	-	-	-	0	-	0.00%
1997-02-18	0	9.300	9.100	-	-	-	200	1,760	8.8000	8.171	7.995	-	-	-	228	7.7318	0.00%
1997-02-17	0	9.300	9.050	9.500	9.300	9.300	2,000	18,600	9.3000	8.171	7.951	8.347	8.171	8.171	2,276	8.1711	0.00%
1997-02-14	0	9.300	9.150	9.300	-	-	0	0	-	8.171	8.039	8.171	-	-	0	-	0.00%
1997-02-13	0	9.300	9.050	9.300	9.300	9.300	3,000	27,900	9.3000	8.171	7.951	8.171	8.171	8.171	3,414	8.1711	0.00%
1997-02-12	0	9.300	9.150	9.300	9.300	9.300	155,000	1,441,500	9.3000	8.171	8.039	8.171	8.171	8.171	176,415	8.1711	0.00%
1997-02-11	0	9.300	9.200	9.300	9.300	9.300	118,026	1,097,637	9.3000	8.171	8.083	8.171	8.171	8.171	134,332	8.1710	0.00%
1997-02-10	0	9.300	9.200	9.400	9.250	9.300	31,000	287,700	9.2806	8.171	8.083	8.259	8.127	8.171	35,283	8.1541	0.54%
1997-02-05	0	9.250	9.200	9.250	9.200	9.300	86,500	798,200	9.2277	8.127	8.083	8.127	8.083	8.171	98,451	8.1076	0.54%
1997-02-04	0	9.200	9.100	9.200	-	-	0	0	-	8.083	7.995	8.083	-	-	0	-	0.00%
1997-02-03	0	9.200	9.100	9.200	9.200	9.300	24,024	221,315	9.2122	8.083	7.995	8.083	8.083	8.171	27,343	8.0940	-1.08%
1997-01-31	0	9.300	9.250	9.300	9.250	9.300	127,000	1,180,250	9.2933	8.171	8.127	8.171	8.127	8.171	144,546	8.1652	-1.06%
1997-01-30	0	9.400	9.300	9.500	9.250	9.400	51,000	476,850	9.3500	8.259	8.171	8.347	8.127	8.259	58,046	8.2150	1.08%
1997-01-29	0	9.300	9.300	9.450	9.300	9.500	55,640	524,060	9.4188	8.171	8.171	8.303	8.171	8.347	63,327	8.2754	-2.11%
1997-01-28	0	9.500	9.400	9.500	9.500	9.500	15,580	147,978	9.4979	8.347	8.259	8.347	8.347	8.347	17,733	8.3450	-1.04%
1997-01-27	0	9.600	9.600	9.800	9.600	9.800	35,502	342,419	9.6451	8.435	8.435	8.610	8.435	8.610	40,407	8.4743	0.00%
1997-01-24	0	9.600	9.550	9.600	9.600	9.800	127,000	1,226,300	9.6559	8.435	8.391	8.435	8.435	8.610	144,546	8.4838	-4.00%
1997-01-23	0	10.00	9.900	10.10	10.00	10.10	16,000	161,000	10.063	8.786	8.698	8.874	8.786	8.874	18,211	8.8410	-2.44%
1997-01-22	0	10.25	-	10.25	10.30	10.30	3,056	31,449	10.291	9.006	-	9.006	9.050	9.050	3,478	9.0417	-0.49%
1997-01-21	0	10.30	-	10.30	-	-	0	0	-	9.050	-	9.050	-	-	0	-	0.00%
1997-01-20	0	10.30	-	10.45	10.30	10.30	11,000	113,300	10.300	9.050	-	9.181	9.050	9.050	12,520	9.0497	-2.83%
1997-01-17	0	10.60	-	10.70	10.60	10.80	50,000	533,000	10.660	9.313	-	9.401	9.313	9.489	56,908	9.3660	-1.85%
1997-01-16	0	10.80	-	10.80	10.80	10.80	1,000	10,800	10.800	9.489	-	9.489	9.489	9.489	1,138	9.4890	0.00%
1997-01-15	0	10.80	-	10.80	10.80	11.00	24,000	259,700	10.821	9.489	-	9.489	9.489	9.665	27,316	9.5073	-1.82%
1997-01-14	0	11.00	-	11.00	-	-	0	0	-	9.665	-	9.665	-	-	0	-	0.00%
1997-01-13	0	11.00	-	11.20	11.00	11.00	3,026	33,281	10.998	9.665	-	9.840	9.665	9.665	3,444	9.6633	-1.79%
1997-01-10	0	11.20	-	11.20	-	-	0	0	-	9.840	-	9.840	-	-	0	-	0.00%
1997-01-09	0	11.20	-	11.20	-	-	0	0	-	9.840	-	9.840	-	-	0	-	0.00%
1997-01-08	0	11.20	-	11.20	-	-	0	0	-	9.840	-	9.840	-	-	0	-	0.00%
1997-01-07	0	11.20	-	11.25	11.20	11.20	2,500	28,000	11.200	9.840	-	9.884	9.840	9.840	2,845	9.8404	1.82%
1997-01-06	0	11.00	-	11.20	10.80	11.10	30,000	328,500	10.950	9.665	-	9.840	9.489	9.753	34,145	9.6208	2.80%
1997-01-03	0	10.70	10.45	-	-	-	0	0	-	9.401	9.181	-	-	-	0	-	0.00%
1997-01-02	0	10.70	10.45	-	-	-	90	927	10.300	9.401	9.181	-	-	-	102	9.0497	0.00%
1996-12-31	0	10.70	10.65	10.90	-	-	0	0	-	9.401	9.357	9.577	-	-	0	-	0.00%
1996-12-30	0	10.70	10.40	-	-	-	0	0	-	9.401	9.138	-	-	-	0	-	0.00%
1996-12-27	0	10.70	10.45	10.90	-	-	0	0	-	9.401	9.181	9.577	-	-	0	-	0.00%
1996-12-24	0	10.70	-	-	-	-	0	0	-	9.401	-	-	-	-	0	-	0.00%
1996-12-23	0	10.70	10.40	10.85	-	-	0	0	-	9.401	9.138	9.533	-	-	0	-	0.00%
1996-12-20	0	10.70	10.50	10.80	10.70	10.70	1,000	10,700	10.700	9.401	9.225	9.489	9.401	9.401	1,138	9.4011	2.88%
1996-12-19	0	10.40	10.40	-	10.40	10.40	137,120	1,426,012	10.400	9.138	9.138	-	9.138	9.138	156,064	9.1373	0.00%
1996-12-18	0	10.40	10.40	10.50	10.40	10.40	16,000	166,400	10.400	9.138	9.138	9.225	9.138	9.138	18,211	9.1376	0.00%
1996-12-17	0	10.40	10.40	-	10.40	10.40	80,026	832,260	10.400	9.138	9.138	-	9.138	9.138	91,082	9.1374	-0.95%
1996-12-16	0	10.50	10.40	10.60	10.40	10.50	5,000	52,300	10.460	9.225	9.138	9.313	9.138	9.225	5,691	9.1903	1.94%
1996-12-13	0	10.30	10.20	10.30	10.30	10.30	64,160	660,800	10.299	9.050	8.962	9.050	9.050	9.050	73,024	9.0490	-1.90%
1996-12-12	0	10.50	10.30	10.50	10.30	10.50	18,000	186,000	10.333	9.225	9.050	9.225	9.050	9.225	20,487	9.0790	-1.71%
1996-12-11	0	10.80	10.60	10.80	-	-	326	3,358	10.301	9.386	9.212	9.386	-	-	375	8.9522	-0.46%
1996-12-10	0	10.85	-	10.85	10.90	10.90	2,000	21,800	10.900	9.430	-	9.430	9.473	9.473	2,301	9.4731	-0.46%
1996-12-09	0	10.90	-	10.90	10.90	10.90	4,000	43,600	10.900	9.473	-	9.473	9.473	9.473	4,602	9.4731	0.00%
1996-12-06	0	10.90	10.50	10.90	10.90	10.90	9,526	103,818	10.898	9.473	9.125	9.473	9.473	9.473	10,961	9.4717	-1.80%
1996-12-05	0	11.10	-	11.10	-	-	0	0	-	9.647	-	9.647	-	-	0	-	0.00%
1996-12-04	0	11.10	-	11.10	11.10	11.10	5,000	55,500	11.100	9.647	-	9.647	9.647	9.647	5,753	9.6469	0.91%
1996-12-03	0	11.00	-	11.20	11.00	11.00	10,000	110,000	11.000	9.560	-	9.734	9.560	9.560	11,506	9.5600	0.00%
1996-12-02	0	11.00	-	11.50	11.00	11.00	10,200	112,100	10.990	9.560	-	9.995	9.560	9.560	11,736	9.5515	0.00%
1996-11-29	0	11.00	10.65	11.00	11.05	11.05	3,000	33,150	11.050	9.560	9.256	9.560	9.603	9.603	3,452	9.6035	1.38%
1996-11-28	0	10.85	10.85	10.90	10.85	10.95	55,500	603,925	10.882	9.430	9.430	9.473	9.430	9.517	63,860	9.4571	-0.91%
1996-11-27	0	10.95	10.45	10.95	11.00	11.00	1,000	11,000	11.000	9.517	9.082	9.517	9.560	9.560	1,151	9.5600	4.78%
1996-11-26	0	10.45	10.45	10.60	10.40	10.45	27,500	286,375	10.414	9.082	9.082	9.212	9.039	9.082	31,642	9.0504	0.48%
1996-11-25	0	10.40	10.40	-	10.40	10.60	101,026	1,052,310	10.416	9.039	9.039	-	9.039	9.212	116,243	9.0527	-1.42%
1996-11-22	0	10.55	10.40	10.55	10.50	10.75	113,000	1,197,750	10.600	9.169	9.039	9.169	9.125	9.343	130,021	9.2120	-3.21%
1996-11-21	0	10.90	10.80	10.90	10.90	10.90	12,120	132,048	10.895	9.473	9.386	9.473	9.473	9.473	13,946	9.4688	0.00%
1996-11-20	0	10.90	10.70	10.90	-	-	100	1,040	10.400	9.473	9.299	9.473	-	-	115	9.0386	0.00%
1996-11-19	0	10.90	10.75	10.90	-	-	0	0	-	9.473	9.343	9.473	-	-	0	-	-0.46%
1996-11-18	0	10.95	10.60	11.00	-	-	104	1,087	10.452	9.517	9.212	9.560	-	-	120	9.0837	0.00%
1996-11-15	0	10.95	10.55	10.95	-	-	5,000	54,750	10.950	9.517	9.169	9.517	-	-	5,753	9.5166	0.00%
1996-11-14	0	10.95	10.60	10.95	11.00	11.00	1,000	11,000	11.000	9.517	9.212	9.517	9.560	9.560	1,151	9.5600	0.92%
1996-11-13	0	10.85	10.80	10.90	10.85	10.85	6,026	65,376	10.849	9.430	9.386	9.473	9.430	9.430	6,934	9.4288	1.40%
1996-11-12	0	10.70	10.70	10.85	-	-	0	0	-	9.299	9.299	9.430	-	-	0	-	0.00%
1996-11-11	0	10.70	10.70	-	10.55	10.70	28,900	307,790	10.650	9.299	9.299	-	9.169	9.299	33,253	9.2560	1.90%
1996-11-08	0	10.50	10.50	10.70	-	-	200,000	2,100,000	10.500	9.125	9.125	9.299	-	-	230,125	9.1255	0.00%
1996-11-07	0	10.50	10.50	10.70	10.50	10.50	2,500	26,250	10.500	9.125	9.125	9.299	9.125	9.125	2,877	9.1255	0.00%
1996-11-06	0	10.50	10.50	10.60	10.50	10.50	18,500	194,250	10.500	9.125	9.125	9.212	9.125	9.125	21,287	9.1255	0.48%
1996-11-05	0	10.45	10.45	10.60	10.45	10.50	120,000	1,254,500	10.454	9.082	9.082	9.212	9.082	9.125	138,075	9.0856	-0.48%
1996-11-04	0	10.50	10.45	10.60	10.50	10.50	13,000	136,500	10.500	9.125	9.082	9.212	9.125	9.125	14,958	9.1255	0.00%
1996-11-01	0	10.50	10.45	10.50	-	-	0	0	-	9.125	9.082	9.125	-	-	0	-	0.00%
1996-10-31	0	10.50	10.40	10.55	10.50	10.55	32,080	337,316	10.515	9.125	9.039	9.169	9.125	9.169	36,912	9.1384	-0.47%
1996-10-30	0	10.55	10.40	10.65	10.55	10.65	22,000	232,300	10.559	9.169	9.039	9.256	9.169	9.256	25,314	9.1768	-1.40%
1996-10-29	0	10.70	10.55	10.70	10.55	10.70	21,603	228,121	10.560	9.299	9.169	9.299	9.169	9.299	24,857	9.1774	1.42%
1996-10-28	0	10.55	10.50	10.70	10.50	10.55	37,603	394,940	10.503	9.169	9.125	9.299	9.125	9.169	43,267	9.1280	-1.40%
1996-10-25	0	10.70	10.70	10.80	10.70	10.70	68,106	728,681	10.699	9.299	9.299	9.386	9.299	9.299	78,364	9.2986	-1.83%
1996-10-24	0	10.90	-	10.90	-	-	121	1,319	10.901	9.473	-	9.473	-	-	139	9.4738	0.00%
1996-10-23	0	10.90	-	10.90	-	-	0	0	-	9.473	-	9.473	-	-	0	-	0.00%
1996-10-22	0	10.90	-	10.90	-	-	0	0	-	9.473	-	9.473	-	-	0	-	0.00%
1996-10-18	0	10.90	-	11.00	-	-	0	0	-	9.473	-	9.560	-	-	0	-	0.00%
1996-10-17	0	10.90	10.75	-	10.75	10.90	36,621	393,810	10.754	9.473	9.343	-	9.343	9.473	42,137	9.3459	1.40%
1996-10-16	0	10.75	10.70	10.75	10.80	10.80	110,000	1,188,000	10.800	9.343	9.299	9.343	9.386	9.386	126,569	9.3862	-0.46%
1996-10-15	0	10.80	10.60	10.80	10.80	10.80	5,030	54,306	10.796	9.386	9.212	9.386	9.386	9.386	5,788	9.3831	0.00%
1996-10-14	0	10.80	10.80	11.00	10.65	10.65	4,000	42,600	10.650	9.386	9.386	9.560	9.256	9.256	4,602	9.2558	0.00%
1996-10-11	0	10.80	-	10.80	10.80	10.80	2,000	21,600	10.800	9.386	-	9.386	9.386	9.386	2,301	9.3862	-0.92%
1996-10-10	0	10.90	10.70	10.90	-	-	0	0	-	9.473	9.299	9.473	-	-	0	-	0.00%
1996-10-09	0	10.90	-	10.90	-	-	0	0	-	9.473	-	9.473	-	-	0	-	0.00%
1996-10-08	0	10.90	10.70	11.00	-	-	0	0	-	9.473	9.299	9.560	-	-	0	-	0.00%
1996-10-07	0	10.90	10.80	10.90	10.90	11.00	22,000	240,000	10.909	9.473	9.386	9.473	9.473	9.560	25,314	9.4810	-0.91%
1996-10-04	0	11.00	10.80	11.00	11.00	11.00	5,000	55,000	11.000	9.560	9.386	9.560	9.560	9.560	5,753	9.5600	-2.65%
1996-10-03	0	11.30	11.30	11.50	11.30	11.30	2,520	28,466	11.296	9.821	9.821	9.995	9.821	9.821	2,900	9.8173	-2.59%
1996-10-02	0	11.60	-	11.60	-	-	0	0	-	10.08	-	10.08	-	-	0	-	0.00%
1996-10-01	0	11.60	-	11.60	-	-	0	0	-	10.08	-	10.08	-	-	0	-	0.00%
1996-09-30	0	11.60	-	11.60	11.60	11.60	500	5,800	11.600	10.08	-	10.08	10.08	10.08	575	10.081	0.87%
1996-09-27	0	11.50	-	11.70	-	-	0	0	-	9.995	-	10.17	-	-	0	-	0.00%
1996-09-26	0	11.50	-	11.50	11.50	11.55	1,000	11,525	11.525	9.995	-	9.995	9.995	10.04	1,151	10.016	0.00%
1996-09-25	0	11.50	-	11.55	-	-	47	515	10.957	9.995	-	10.04	-	-	54	9.5230	0.00%
1996-09-24	0	11.50	-	11.55	-	-	0	0	-	9.995	-	10.04	-	-	0	-	0.00%
1996-09-23	0	11.50	-	11.70	-	-	0	0	-	9.995	-	10.17	-	-	0	-	0.00%
1996-09-20	0	11.50	-	11.70	-	-	0	0	-	9.995	-	10.17	-	-	0	-	0.00%
1996-09-19	0	11.50	11.50	11.70	11.50	11.50	16,000	184,000	11.500	9.995	9.995	10.17	9.995	9.995	18,410	9.9946	0.00%
1996-09-18	0	11.50	11.50	11.70	11.50	11.50	13,000	149,500	11.500	9.995	9.995	10.17	9.995	9.995	14,958	9.9946	-0.86%
1996-09-17	0	11.60	11.50	11.70	11.60	11.60	37,000	429,200	11.600	10.08	9.995	10.17	10.08	10.08	42,573	10.081	0.87%
1996-09-16	0	11.50	11.50	11.70	11.50	11.60	210,000	2,416,000	11.505	9.995	9.995	10.17	9.995	10.08	241,631	9.9987	-0.86%
1996-09-13	0	11.60	11.50	11.70	-	-	88	977	11.102	10.08	9.995	10.17	-	-	101	9.6489	0.00%
1996-09-12	0	11.60	11.50	11.70	11.60	11.60	94,000	1,090,400	11.600	10.08	9.995	10.17	10.08	10.08	108,159	10.081	0.87%
1996-09-11	0	11.50	11.50	11.60	11.50	11.50	75,000	862,500	11.500	9.995	9.995	10.08	9.995	9.995	86,297	9.9946	0.00%
1996-09-10	0	11.50	11.50	11.70	-	-	26	283	10.885	9.995	9.995	10.17	-	-	30	9.4597	0.00%
1996-09-09	0	11.50	11.50	11.60	11.50	11.50	500	5,750	11.500	9.995	9.995	10.08	9.995	9.995	575	9.9946	0.00%
1996-09-06	0	11.50	11.50	11.60	11.50	11.50	83,500	960,250	11.500	9.995	9.995	10.08	9.995	9.995	96,077	9.9946	-0.86%
1996-09-05	0	11.60	11.50	11.60	-	-	0	0	-	10.08	9.995	10.08	-	-	0	-	0.00%
1996-09-04	0	11.60	11.30	11.60	11.60	11.60	500	5,800	11.600	10.08	9.821	10.08	10.08	10.08	575	10.081	2.65%
1996-09-03	0	11.30	11.30	11.50	11.30	11.30	53,054	599,505	11.300	9.821	9.821	9.995	9.821	9.821	61,045	9.8207	-2.59%
1996-09-02	0	11.60	11.30	11.60	-	-	0	0	-	10.08	9.821	10.08	-	-	0	-	0.00%
1996-08-30	0	11.60	11.30	11.60	-	-	28	308	11.000	10.08	9.821	10.08	-	-	32	9.5600	0.00%
1996-08-29	0	11.60	11.40	-	11.60	11.60	500	5,800	11.600	10.08	9.908	-	10.08	10.08	575	10.081	0.43%
1996-08-28	0	11.55	11.40	11.55	-	-	0	0	-	10.04	9.908	10.04	-	-	0	-	0.00%
1996-08-27	0	11.55	11.35	11.55	11.55	11.55	500	5,775	11.550	10.04	9.864	10.04	10.04	10.04	575	10.038	2.21%
1996-08-23	0	11.30	11.30	11.50	11.30	11.30	438,000	4,949,400	11.300	9.821	9.821	9.995	9.821	9.821	503,974	9.8208	0.00%
1996-08-22	0	11.30	11.30	-	11.30	11.40	3,000	33,950	11.317	9.821	9.821	-	9.821	9.908	3,452	9.8352	0.00%
1996-08-21	0	11.30	11.30	11.50	-	-	110	1,210	11.000	9.821	9.821	9.995	-	-	127	9.5600	0.89%
1996-08-20	0	11.20	11.20	11.40	-	-	40	432	10.800	9.734	9.734	9.908	-	-	46	9.3862	0.90%
1996-08-19	0	11.10	11.10	11.30	11.10	11.10	1,000	11,100	11.100	9.647	9.647	9.821	9.647	9.647	1,151	9.6469	0.91%
1996-08-16	0	11.00	11.00	-	11.00	11.00	500	5,500	11.000	9.560	9.560	-	9.560	9.560	575	9.5600	0.00%
1996-08-15	0	11.00	11.00	-	-	-	0	0	-	9.560	9.560	-	-	-	0	-	0.00%
1996-08-14	0	11.00	10.90	-	11.00	11.00	19,924	218,867	10.985	9.560	9.473	-	9.560	9.560	22,925	9.5471	0.00%
1996-08-13	0	11.00	10.90	11.00	11.00	11.00	500	5,500	11.000	9.560	9.473	9.560	9.560	9.560	575	9.5600	0.92%
1996-08-12	0	10.90	10.90	11.00	-	-	0	0	-	9.473	9.473	9.560	-	-	0	-	0.00%
1996-08-09	0	10.90	10.90	11.00	10.90	10.90	20,052	218,536	10.899	9.473	9.473	9.560	9.473	9.473	23,072	9.4718	0.00%
1996-08-08	0	10.90	10.85	11.00	10.90	10.90	120,128	1,289,344	10.733	9.473	9.430	9.560	9.473	9.473	138,222	9.3280	0.00%
1996-08-07	0	10.90	10.90	10.95	10.85	10.85	438,500	4,757,725	10.850	9.473	9.473	9.517	9.430	9.430	504,549	9.4297	0.46%
1996-08-06	0	10.85	10.85	10.95	10.85	10.85	10,186	110,434	10.842	9.430	9.430	9.517	9.430	9.430	11,720	9.4225	0.00%
1996-08-05	0	10.85	10.85	11.00	-	-	0	0	-	9.430	9.430	9.560	-	-	0	-	0.46%
1996-08-02	0	10.80	10.80	11.00	10.70	10.85	397,000	4,285,100	10.794	9.386	9.386	9.560	9.299	9.430	456,798	9.3807	-0.46%
1996-08-01	0	10.85	10.85	10.90	10.50	10.70	30,000	317,000	10.567	9.430	9.430	9.473	9.125	9.299	34,519	9.1834	0.46%
1996-07-31	0	10.80	10.70	10.80	10.80	10.80	32,000	345,600	10.800	9.386	9.299	9.386	9.386	9.386	36,820	9.3862	-1.82%
1996-07-30	0	11.00	-	11.00	10.95	11.20	100,200	1,111,515	11.093	9.560	-	9.560	9.517	9.734	115,293	9.6408	-1.79%
1996-07-29	0	11.20	11.20	11.40	11.20	11.20	5,000	56,000	11.200	9.734	9.734	9.908	9.734	9.734	5,753	9.7338	-1.75%
1996-07-26	0	11.40	11.25	11.60	11.40	11.40	2,000	22,800	11.400	9.908	9.777	10.08	9.908	9.908	2,301	9.9077	-1.72%
1996-07-25	0	11.60	-	11.60	11.60	11.60	1,000	11,600	11.600	10.08	-	10.08	10.08	10.08	1,151	10.081	2.01%
1996-07-24	0	11.80	11.40	-	-	-	0	0	-	9.882	9.547	-	-	-	0	-	0.00%
1996-07-23	0	11.80	11.65	12.20	11.80	11.80	500	5,900	11.800	9.882	9.757	10.22	9.882	9.882	597	9.8825	0.00%
1996-07-22	0	11.80	-	11.80	11.80	11.80	500	5,900	11.800	9.882	-	9.882	9.882	9.882	597	9.8825	0.43%
1996-07-19	0	11.75	11.50	11.75	11.75	11.75	500	5,875	11.750	9.841	9.631	9.841	9.841	9.841	597	9.8406	0.43%
1996-07-18	0	11.70	11.50	11.75	11.70	11.70	5,000	58,500	11.700	9.799	9.631	9.841	9.799	9.799	5,970	9.7987	0.86%
1996-07-17	0	11.60	-	11.90	11.60	11.80	8,000	93,400	11.675	9.715	-	9.966	9.715	9.882	9,552	9.7778	-1.69%
1996-07-16	0	11.80	-	11.80	11.80	11.80	500	5,900	11.800	9.882	-	9.882	9.882	9.882	597	9.8825	0.85%
1996-07-15	0	11.70	11.55	11.80	-	-	42	470	11.191	9.799	9.673	9.882	-	-	50	9.3720	0.00%
1996-07-12	0	11.70	11.60	11.80	11.70	11.80	17,077	199,962	11.709	9.799	9.715	9.882	9.799	9.882	20,391	9.8066	-1.68%
1996-07-11	0	11.90	11.90	12.00	11.90	11.90	500	5,950	11.900	9.966	9.966	10.05	9.966	9.966	597	9.9662	-0.83%
1996-07-10	0	12.00	11.80	12.00	12.00	12.00	500	6,000	12.000	10.05	9.882	10.05	10.05	10.05	597	10.050	0.00%
1996-07-09	0	12.00	11.80	12.00	12.00	12.00	5,500	66,000	12.000	10.05	9.882	10.05	10.05	10.05	6,567	10.050	0.00%
1996-07-08	0	12.00	11.80	12.20	12.00	12.05	42,000	504,600	12.014	10.05	9.882	10.22	10.05	10.09	50,149	10.062	-0.83%
1996-07-05	0	12.10	12.10	-	-	-	0	0	-	10.13	10.13	-	-	-	0	-	0.00%
1996-07-04	0	12.10	12.10	12.15	12.10	12.20	1,000	12,150	12.150	10.13	10.13	10.18	10.13	10.22	1,194	10.176	0.00%
1996-07-03	0	12.10	12.10	12.45	12.10	12.20	42,000	510,200	12.148	10.13	10.13	10.43	10.13	10.22	50,149	10.174	0.00%
1996-07-02	0	12.10	12.05	12.10	12.05	12.10	105,000	1,270,250	12.098	10.13	10.09	10.13	10.09	10.13	125,374	10.132	0.00%
1996-07-01	0	12.10	12.10	12.15	12.10	12.10	4,000	48,400	12.100	10.13	10.13	10.18	10.13	10.13	4,776	10.134	-0.82%
1996-06-28	0	12.20	12.10	12.20	12.15	12.20	38,000	462,450	12.170	10.22	10.13	10.22	10.18	10.22	45,373	10.192	0.83%
1996-06-27	0	12.10	12.10	12.15	12.10	12.15	243,028	2,941,975	12.106	10.13	10.13	10.18	10.13	10.18	290,184	10.138	0.00%
1996-06-26	0	12.10	12.10	12.15	12.10	12.10	79,500	961,950	12.100	10.13	10.13	10.18	10.13	10.13	94,926	10.134	0.00%
1996-06-25	0	12.10	12.10	12.15	12.10	12.10	130,500	1,579,050	12.100	10.13	10.13	10.18	10.13	10.13	155,822	10.134	-0.82%
1996-06-24	0	12.20	12.10	12.20	-	-	26	304	11.692	10.22	10.13	10.22	-	-	31	9.7923	0.00%
1996-06-21	0	12.20	-	12.20	12.10	12.20	52,000	633,150	12.176	10.22	-	10.22	10.13	10.22	62,090	10.197	0.41%
1996-06-19	0	12.15	12.15	12.20	12.15	12.20	25,000	304,500	12.180	10.18	10.18	10.22	10.18	10.22	29,851	10.201	-0.41%
1996-06-18	0	12.20	12.20	12.30	12.20	12.70	86,000	1,068,200	12.421	10.22	10.22	10.30	10.22	10.64	102,687	10.402	-4.69%
1996-06-14	0	12.80	12.80	12.90	12.80	13.30	83,500	1,079,750	12.931	10.72	10.72	10.80	10.72	11.14	99,702	10.830	-2.29%
1996-06-13	0	13.10	-	13.10	13.45	13.45	5,220,000	76,269,000	14.611	10.97	-	10.97	11.26	11.26	6,232,863	12.237	-2.24%
1996-06-12	0	13.40	13.40	13.45	13.25	13.60	1,006,500	13,539,575	13.452	11.22	11.22	11.26	11.10	11.39	1,201,796	11.266	-0.74%
1996-06-11	0	13.50	13.40	13.50	13.05	13.80	895,500	12,093,850	13.505	11.31	11.22	11.31	10.93	11.56	1,069,258	11.311	3.45%
1996-06-10	0	13.05	13.05	13.10	13.00	13.10	904,500	11,763,300	13.005	10.93	10.93	10.97	10.89	10.97	1,080,005	10.892	0.38%
1996-06-07	0	13.00	12.95	13.05	13.00	13.10	527,500	6,864,775	13.014	10.89	10.85	10.93	10.89	10.97	629,853	10.899	0.00%
1996-06-06	0	13.00	12.95	13.00	12.90	13.35	251,000	3,285,150	13.088	10.89	10.85	10.89	10.80	11.18	299,703	10.961	0.00%
1996-06-05	0	13.00	13.00	-	12.80	13.25	63,500	822,000	12.945	10.89	10.89	-	10.72	11.10	75,821	10.841	-1.52%
1996-06-04	0	13.20	13.05	13.20	13.00	13.20	86,000	1,126,950	13.104	11.05	10.93	11.05	10.89	11.05	102,687	10.975	-0.38%
1996-06-03	0	13.25	13.25	13.50	13.25	13.80	169,287	2,314,110	13.670	11.10	11.10	11.31	11.10	11.56	202,135	11.448	-3.99%
1996-05-31	0	13.80	13.60	13.90	13.20	13.80	222,500	3,003,700	13.500	11.56	11.39	11.64	11.05	11.56	265,673	11.306	6.15%
1996-05-30	0	13.00	12.95	13.05	12.50	13.00	152,106	1,960,718	12.891	10.89	10.85	10.93	10.47	10.89	181,620	10.796	4.00%
1996-05-29	0	12.50	12.20	12.50	12.20	12.50	28,000	343,350	12.263	10.47	10.22	10.47	10.22	10.47	33,433	10.270	2.46%
1996-05-28	0	12.20	12.20	12.50	12.20	12.20	3,008	36,694	12.199	10.22	10.22	10.47	10.22	10.22	3,592	10.216	-0.81%
1996-05-27	0	12.30	12.20	12.30	12.30	12.40	23,000	284,100	12.352	10.30	10.22	10.30	10.30	10.38	27,463	10.345	-0.40%
1996-05-24	0	12.35	12.30	12.40	12.30	12.40	46,500	575,150	12.369	10.34	10.30	10.38	10.30	10.38	55,523	10.359	0.82%
1996-05-23	0	12.25	12.25	12.50	12.25	12.25	29,000	355,250	12.250	10.26	10.26	10.47	10.26	10.26	34,627	10.259	-0.81%
1996-05-22	0	12.35	12.30	12.50	12.25	12.45	25,000	308,650	12.346	10.34	10.30	10.47	10.26	10.43	29,851	10.340	-0.80%
1996-05-21	0	12.45	12.30	12.50	12.20	12.45	111,000	1,370,775	12.349	10.43	10.30	10.47	10.22	10.43	132,538	10.343	2.89%
1996-05-20	0	12.10	12.10	12.15	12.10	12.15	112,000	1,355,450	12.102	10.13	10.13	10.18	10.13	10.18	133,732	10.136	0.00%
1996-05-17	0	12.10	12.05	12.10	12.05	12.10	284,500	3,432,225	12.064	10.13	10.09	10.13	10.09	10.13	339,703	10.104	0.41%
1996-05-16	0	12.05	12.05	12.15	12.05	12.15	105,000	1,270,500	12.100	10.09	10.09	10.18	10.09	10.18	125,374	10.134	-0.82%
1996-05-15	0	12.15	12.10	12.20	12.15	12.25	166,476	2,029,292	12.190	10.18	10.13	10.22	10.18	10.26	198,778	10.209	0.41%
1996-05-14	0	12.10	12.10	12.15	12.10	12.15	216,000	2,616,725	12.115	10.13	10.13	10.18	10.13	10.18	257,912	10.146	0.00%
1996-05-13	0	12.10	12.05	12.15	12.05	12.10	383,000	4,632,125	12.094	10.13	10.09	10.18	10.09	10.13	457,315	10.129	0.41%
1996-05-10	0	12.05	12.00	12.10	12.00	12.10	606,500	7,289,700	12.019	10.09	10.05	10.13	10.05	10.13	724,182	10.066	-0.41%
1996-05-09	0	12.10	12.00	12.20	12.00	12.10	889,000	10,682,850	12.017	10.13	10.05	10.22	10.05	10.13	1,061,497	10.064	0.00%
1996-05-08	0	12.10	12.10	12.25	11.85	12.25	712,026	8,499,096	11.937	10.13	10.13	10.26	9.924	10.26	850,184	9.9968	2.11%
1996-05-07	0	11.85	11.85	11.90	11.80	11.90	1,000,000	11,837,100	11.837	9.924	9.924	9.966	9.882	9.966	1,194,035	9.9135	0.00%
1996-05-06	0	11.85	11.85	11.90	11.85	11.85	345,000	4,088,250	11.850	9.924	9.924	9.966	9.924	9.924	411,942	9.9243	0.00%
1996-05-03	0	11.85	11.85	11.90	11.80	11.90	445,000	5,276,050	11.856	9.924	9.924	9.966	9.882	9.966	531,346	9.9296	0.42%
1996-05-02	0	11.80	11.80	11.85	11.75	11.80	316,500	3,732,075	11.792	9.882	9.882	9.924	9.841	9.882	377,912	9.8755	-0.42%
1996-05-01	0	11.85	11.75	11.85	11.75	11.85	141,500	1,669,475	11.798	9.924	9.841	9.924	9.841	9.924	168,956	9.8811	0.85%
1996-04-30	0	11.75	11.75	11.80	11.70	11.75	311,500	3,658,875	11.746	9.841	9.841	9.882	9.799	9.841	371,942	9.8372	0.00%
1996-04-29	0	11.75	11.70	11.75	11.70	11.80	165,552	1,943,238	11.738	9.841	9.799	9.841	9.799	9.882	197,675	9.8305	0.43%
1996-04-26	0	11.70	11.70	11.75	11.65	11.75	471,000	5,510,750	11.700	9.799	9.799	9.841	9.757	9.841	562,391	9.7988	0.43%
1996-04-25	0	11.65	11.65	11.70	11.60	11.80	448,500	5,233,625	11.669	9.757	9.757	9.799	9.715	9.882	535,525	9.7729	1.30%
1996-04-24	0	11.50	11.50	11.55	11.35	11.60	238,500	2,726,225	11.431	9.631	9.631	9.673	9.506	9.715	284,777	9.5732	-1.29%
1996-04-23	0	11.65	11.60	11.70	11.60	11.90	247,000	2,876,500	11.646	9.757	9.715	9.799	9.715	9.966	294,927	9.7533	-2.51%
1996-04-22	0	11.95	11.85	11.90	11.45	12.00	3,601,875	41,040,331	11.394	10.01	9.924	9.966	9.589	10.05	4,300,765	9.5426	5.29%
1996-04-19	0	11.35	11.20	11.35	11.30	11.50	707,500	8,020,475	11.336	9.506	9.380	9.506	9.464	9.631	844,780	9.4942	1.34%
1996-04-18	0	11.20	11.20	11.30	10.70	11.25	650,500	7,060,175	10.854	9.380	9.380	9.464	8.961	9.422	776,720	9.0897	4.67%
1996-04-17	0	10.70	10.60	10.70	10.40	10.90	224,500	2,390,700	10.649	8.961	8.877	8.961	8.710	9.129	268,061	8.9185	3.88%
1996-04-16	0	10.30	10.25	10.35	10.30	10.35	135,000	1,390,750	10.302	8.626	8.584	8.668	8.626	8.668	161,195	8.6278	0.00%
1996-04-15	0	10.30	10.30	10.35	10.20	10.40	305,200	3,131,230	10.260	8.626	8.626	8.668	8.542	8.710	364,419	8.5924	0.98%
1996-04-12	0	10.20	10.15	10.25	10.20	10.25	39,000	398,250	10.212	8.542	8.501	8.584	8.542	8.584	46,567	8.5521	-0.49%
1996-04-11	0	10.25	10.15	10.25	10.25	10.25	1,000	10,250	10.250	8.584	8.501	8.584	8.584	8.584	1,194	8.5843	0.49%
1996-04-10	0	10.20	10.20	10.25	10.20	10.20	20,000	204,000	10.200	8.542	8.542	8.584	8.542	8.542	23,881	8.5425	0.00%
1996-04-09	0	10.20	10.15	-	10.15	10.20	94,000	957,200	10.183	8.542	8.501	-	8.501	8.542	112,239	8.5282	-0.49%
1996-04-03	0	10.25	10.20	10.30	10.15	10.25	72,000	735,000	10.208	8.584	8.542	8.626	8.501	8.584	85,971	8.5494	0.49%
1996-04-02	0	10.20	10.15	10.20	10.20	10.20	104,000	1,060,800	10.200	8.542	8.501	8.542	8.542	8.542	124,180	8.5425	0.00%
1996-04-01	0	10.20	10.15	10.25	10.15	10.20	43,000	437,475	10.174	8.542	8.501	8.584	8.501	8.542	51,344	8.5206	0.49%
1996-03-29	0	10.15	10.15	10.20	10.15	10.15	3,000	30,450	10.150	8.501	8.501	8.542	8.501	8.501	3,582	8.5006	0.00%
1996-03-28	0	10.15	10.10	10.20	10.15	10.15	44,000	446,600	10.150	8.501	8.459	8.542	8.501	8.501	52,538	8.5006	-0.49%
1996-03-27	0	10.20	10.15	10.20	10.15	10.20	22,000	223,550	10.161	8.542	8.501	8.542	8.501	8.542	26,269	8.5101	0.00%
1996-03-26	0	10.20	10.15	10.25	10.15	10.20	52,000	529,450	10.182	8.542	8.501	8.584	8.501	8.542	62,090	8.5272	0.00%
1996-03-25	0	10.20	10.20	10.25	10.20	10.25	54,000	552,850	10.238	8.542	8.542	8.584	8.542	8.584	64,478	8.5743	0.00%
1996-03-22	0	10.20	10.15	10.20	10.20	10.25	25,000	256,000	10.240	8.542	8.501	8.542	8.542	8.584	29,851	8.5760	-0.49%
1996-03-21	0	10.25	10.15	10.25	10.25	10.25	27,772	284,541	10.246	8.584	8.501	8.584	8.584	8.584	33,161	8.5807	0.00%
1996-03-20	0	10.25	10.15	10.25	10.20	10.30	45,000	462,650	10.281	8.584	8.501	8.584	8.542	8.626	53,732	8.6104	0.00%
1996-03-19	0	10.25	10.20	10.25	10.25	10.25	90,000	922,500	10.250	8.584	8.542	8.584	8.584	8.584	107,463	8.5843	0.49%
1996-03-18	0	10.20	10.15	10.20	10.20	10.25	1,066,000	10,774,200	10.107	8.542	8.501	8.542	8.542	8.584	1,272,841	8.4647	0.00%
1996-03-15	0	10.20	10.15	10.20	10.10	10.20	164,500	1,674,950	10.182	8.542	8.501	8.542	8.459	8.542	196,419	8.5274	0.99%
1996-03-14	0	10.10	10.00	10.20	10.00	10.10	163,000	1,630,200	10.001	8.459	8.375	8.542	8.375	8.459	194,628	8.3760	-0.49%
1996-03-13	0	10.15	10.15	10.30	10.00	10.20	127,500	1,282,700	10.060	8.501	8.501	8.626	8.375	8.542	152,239	8.4255	0.50%
1996-03-12	0	10.10	10.10	10.20	10.05	10.20	68,500	692,875	10.115	8.459	8.459	8.542	8.417	8.542	81,791	8.4712	-0.49%
1996-03-11	0	10.15	9.800	10.20	9.750	10.20	149,000	1,466,350	9.8413	8.501	8.207	8.542	8.166	8.542	177,911	8.2420	-1.46%
1996-03-08	0	10.30	10.20	10.25	10.20	10.35	857,438	8,790,992	10.253	8.626	8.542	8.584	8.542	8.668	1,023,811	8.5865	1.48%
1996-03-07	0	10.15	10.15	10.20	10.15	10.30	482,000	4,922,550	10.213	8.501	8.501	8.542	8.501	8.626	575,525	8.5531	-1.46%
1996-03-06	0	10.30	10.25	10.30	10.25	10.35	235,593	2,423,342	10.286	8.626	8.584	8.626	8.584	8.668	281,306	8.6146	0.00%
1996-03-05	0	10.30	10.25	10.30	10.25	10.30	19,000	195,450	10.287	8.626	8.584	8.626	8.584	8.626	22,687	8.6152	0.49%
1996-03-04	0	10.25	10.25	10.45	10.25	10.30	17,500	179,575	10.261	8.584	8.584	8.752	8.584	8.626	20,896	8.5939	-0.49%
1996-03-01	0	10.30	10.25	10.35	10.25	10.30	21,000	216,050	10.288	8.626	8.584	8.668	8.584	8.626	25,075	8.6162	0.00%
1996-02-29	0	10.30	10.25	10.35	10.30	10.50	52,000	539,550	10.376	8.626	8.584	8.668	8.626	8.794	62,090	8.6898	-0.48%
1996-02-28	0	10.35	10.35	10.45	10.35	10.45	40,500	421,250	10.401	8.668	8.668	8.752	8.668	8.752	48,358	8.7110	0.49%
1996-02-27	0	10.30	10.30	10.40	10.30	10.40	86,552	896,640	10.360	8.626	8.626	8.710	8.626	8.710	103,346	8.6761	-0.96%
1996-02-26	0	10.40	10.40	10.45	10.35	10.40	18,500	191,600	10.357	8.710	8.710	8.752	8.668	8.710	22,090	8.6737	0.48%
1996-02-23	0	10.35	10.35	10.40	10.35	10.50	77,500	808,875	10.437	8.668	8.668	8.710	8.668	8.794	92,538	8.7410	-1.43%
1996-02-22	0	10.50	10.40	10.55	10.45	10.55	48,500	510,575	10.527	8.794	8.710	8.836	8.752	8.836	57,911	8.8166	-2.33%
1996-02-16	0	10.75	10.75	10.85	10.50	10.90	353,690	3,775,510	10.675	9.003	9.003	9.087	8.794	9.129	422,318	8.9400	2.38%
1996-02-15	0	10.50	10.40	10.50	10.50	10.55	722,000	7,581,100	10.500	8.794	8.710	8.794	8.794	8.836	862,093	8.7938	0.00%
1996-02-14	0	10.50	10.45	10.70	10.50	10.50	302,000	3,171,000	10.500	8.794	8.752	8.961	8.794	8.794	360,599	8.7937	0.00%
1996-02-13	0	10.50	10.40	10.50	10.40	10.50	289,214	3,034,429	10.492	8.794	8.710	8.794	8.710	8.794	345,332	8.7870	-0.94%
1996-02-12	0	10.60	10.50	10.60	10.50	10.70	68,000	724,050	10.648	8.877	8.794	8.877	8.794	8.961	81,194	8.9175	-1.85%
1996-02-09	0	10.80	10.70	10.80	10.45	10.80	375,500	3,998,000	10.647	9.045	8.961	9.045	8.752	9.045	448,360	8.9169	2.86%
1996-02-08	0	10.50	10.50	10.55	10.50	10.55	404,500	4,250,000	10.507	8.794	8.794	8.836	8.794	8.836	482,987	8.7994	0.00%
1996-02-07	0	10.50	10.30	10.50	10.50	10.70	207,500	2,196,700	10.587	8.794	8.626	8.794	8.794	8.961	247,762	8.8662	-2.78%
1996-02-06	0	10.80	10.70	10.80	10.80	10.85	35,086	379,586	10.819	9.045	8.961	9.045	9.045	9.087	41,894	9.0606	0.00%
1996-02-05	0	10.80	10.75	10.80	10.75	10.85	136,320	1,473,228	10.807	9.045	9.003	9.045	9.003	9.087	162,771	9.0509	-0.46%
1996-02-02	0	10.85	10.85	10.90	10.85	10.95	46,000	501,950	10.912	9.087	9.087	9.129	9.087	9.171	54,926	9.1387	-0.91%
1996-02-01	0	10.95	10.90	10.95	10.85	11.00	214,026	2,343,611	10.950	9.171	9.129	9.171	9.087	9.212	255,555	9.1707	0.92%
1996-01-31	0	10.85	10.85	10.95	10.85	10.90	27,000	294,050	10.891	9.087	9.087	9.171	9.087	9.129	32,239	9.1210	-0.46%
1996-01-30	0	10.90	10.90	11.00	10.85	10.85	11,000	119,350	10.850	9.129	9.129	9.212	9.087	9.087	13,134	9.0868	0.46%
1996-01-29	0	10.85	10.80	10.90	10.85	10.90	7,020	76,256	10.863	9.087	9.045	9.129	9.087	9.129	8,382	9.0975	-0.46%
1996-01-26	0	10.90	10.90	10.95	10.85	10.95	31,180	340,204	10.911	9.129	9.129	9.171	9.087	9.171	37,230	9.1379	-0.46%
1996-01-25	0	10.95	10.90	10.95	10.90	11.00	554,000	6,073,775	10.964	9.171	9.129	9.171	9.129	9.212	661,495	9.1819	0.46%
1996-01-24	0	10.90	10.90	10.95	10.90	11.00	177,267	1,945,577	10.975	9.129	9.129	9.171	9.129	9.212	211,663	9.1919	-0.46%
1996-01-23	0	10.95	10.90	10.95	10.80	10.95	49,594	541,328	10.915	9.171	9.129	9.171	9.045	9.171	59,217	9.1414	0.46%
1996-01-22	0	10.90	10.85	11.00	10.80	11.00	250,038	2,685,290	10.740	9.129	9.087	9.212	9.045	9.212	298,554	8.9943	-0.91%
1996-01-19	0	11.00	10.95	11.00	11.00	11.00	82,000	902,000	11.000	9.212	9.171	9.212	9.212	9.212	97,911	9.2125	0.00%
1996-01-18	0	11.00	11.00	11.10	11.00	11.10	189,500	2,089,300	11.025	9.212	9.212	9.296	9.212	9.296	226,270	9.2337	-0.45%
1996-01-17	0	11.05	11.05	11.20	11.00	11.20	65,000	720,750	11.089	9.254	9.254	9.380	9.212	9.380	77,612	9.2865	-0.90%
1996-01-16	0	11.15	11.15	11.20	11.15	11.25	91,026	1,018,677	11.191	9.338	9.338	9.380	9.338	9.422	108,688	9.3725	0.00%
1996-01-15	0	11.15	11.15	11.20	11.10	11.25	64,526	720,051	11.159	9.338	9.338	9.380	9.296	9.422	77,046	9.3457	0.00%
1996-01-12	0	11.15	11.05	11.20	11.15	11.20	217,000	2,420,150	11.153	9.338	9.254	9.380	9.338	9.380	259,106	9.3404	0.00%
1996-01-11	0	11.15	11.00	11.35	10.95	11.15	19,044	210,201	11.038	9.338	9.212	9.506	9.171	9.338	22,739	9.2440	1.83%
1996-01-10	0	10.95	10.95	11.15	10.95	11.15	58,500	647,400	11.067	9.171	9.171	9.338	9.171	9.338	69,851	9.2683	-1.35%
1996-01-09	0	11.10	11.05	11.20	11.10	11.20	29,160	324,996	11.145	9.296	9.254	9.380	9.296	9.380	34,818	9.3341	0.00%
1996-01-08	0	11.10	11.10	11.20	11.10	11.20	34,500	384,600	11.148	9.296	9.296	9.380	9.296	9.380	41,194	9.3363	0.91%
1996-01-05	0	11.00	11.00	11.20	10.90	11.10	351,000	3,874,450	11.038	9.212	9.212	9.380	9.129	9.296	419,106	9.2446	-1.79%
1996-01-04	0	11.20	11.05	11.20	11.20	11.25	34,500	386,525	11.204	9.380	9.254	9.380	9.380	9.422	41,194	9.3830	0.00%
1996-01-03	0	11.20	11.15	11.20	11.00	11.35	66,632	746,731	11.207	9.380	9.338	9.380	9.212	9.506	79,561	9.3856	-0.44%
1996-01-02	0	11.25	11.25	11.30	11.20	11.20	5,000	56,000	11.200	9.422	9.422	9.464	9.380	9.380	5,970	9.3800	1.35%
1995-12-29	0	11.10	11.10	11.30	11.10	11.20	18,900	210,490	11.137	9.296	9.296	9.464	9.296	9.380	22,567	9.3272	-0.89%
1995-12-28	0	11.20	11.10	11.20	11.20	11.30	77,000	865,400	11.239	9.380	9.296	9.380	9.380	9.464	91,941	9.4126	0.00%
1995-12-27	0	11.20	11.20	11.30	11.20	11.80	125,000	1,412,250	11.298	9.380	9.380	9.464	9.380	9.882	149,254	9.4620	-5.08%
1995-12-22	0	11.80	11.00	11.70	11.10	12.00	201,000	2,244,300	11.166	9.882	9.212	9.799	9.296	10.05	240,001	9.3512	7.27%
1995-12-21	0	11.00	11.00	11.05	11.00	11.10	51,000	562,000	11.020	9.212	9.212	9.254	9.212	9.296	60,896	9.2289	0.00%
1995-12-20	0	11.00	11.00	11.10	11.00	11.10	56,000	620,650	11.083	9.212	9.212	9.296	9.212	9.296	66,866	9.2820	-0.45%
1995-12-19	0	11.05	10.85	11.05	10.95	11.05	14,500	159,525	11.002	9.254	9.087	9.254	9.171	9.254	17,314	9.2139	-0.45%
1995-12-18	0	11.10	11.00	11.10	11.10	11.10	79,000	876,900	11.100	9.296	9.212	9.296	9.296	9.296	94,329	9.2962	0.00%
1995-12-15	0	11.10	11.05	11.10	11.10	11.15	1,471,052	16,328,906	11.100	9.296	9.254	9.296	9.296	9.338	1,756,488	9.2963	0.00%
1995-12-14	0	11.10	11.00	11.15	10.95	11.10	103,600	1,136,875	10.974	9.296	9.212	9.338	9.171	9.296	123,702	9.1904	2.30%
1995-12-13	0	10.85	10.80	10.85	10.85	10.95	238,000	2,589,600	10.881	9.087	9.045	9.087	9.087	9.171	284,180	9.1125	0.46%
1995-12-12	0	10.80	10.70	10.85	10.80	10.85	41,000	443,000	10.805	9.045	8.961	9.087	9.045	9.087	48,955	9.0490	0.47%
1995-12-11	0	10.75	10.75	10.85	10.75	10.95	169,891	1,840,413	10.833	9.003	9.003	9.087	9.003	9.171	202,856	9.0725	-0.46%
1995-12-08	0	10.80	10.75	10.85	10.65	10.90	104,084	1,123,253	10.792	9.045	9.003	9.087	8.919	9.129	124,280	9.0381	0.93%
1995-12-07	0	10.70	10.70	10.85	10.70	10.90	55,026	595,467	10.822	8.961	8.961	9.087	8.961	9.129	65,703	9.0630	-1.83%
1995-12-06	0	10.90	10.85	10.90	10.90	11.05	825,000	9,004,850	10.915	9.129	9.087	9.129	9.129	9.254	985,079	9.1412	0.46%
1995-12-05	0	10.85	10.85	10.90	10.85	11.05	521,000	5,699,125	10.939	9.087	9.087	9.129	9.087	9.254	622,092	9.1612	-0.46%
1995-12-04	0	10.90	10.85	10.95	10.85	11.60	1,215,378	13,702,208	11.274	9.129	9.087	9.171	9.087	9.715	1,451,204	9.4420	-0.91%
1995-12-01	0	11.00	10.90	11.00	11.00	11.10	3,064,000	33,410,000	10.904	9.212	9.129	9.212	9.212	9.296	3,658,523	9.1321	-0.90%
1995-11-30	0	11.10	10.70	11.10	11.10	11.10	1,026	11,360	11.072	9.296	8.961	9.296	9.296	9.296	1,225	9.2729	1.07%
1995-11-29	0	11.10	10.70	11.10	11.20	11.20	1,024	11,445	11.177	9.198	8.867	9.198	9.281	9.281	1,236	9.2618	-0.89%
1995-11-28	0	11.20	10.70	11.20	11.20	11.20	5,000	56,000	11.200	9.281	8.867	9.281	9.281	9.281	6,034	9.2811	-0.88%
1995-11-27	0	11.30	10.65	11.30	11.20	11.30	2,000	22,500	11.250	9.364	8.825	9.364	9.281	9.364	2,414	9.3225	6.10%
1995-11-24	0	10.65	10.60	-	10.60	10.80	60,000	640,025	10.667	8.825	8.784	-	8.784	8.950	72,405	8.8395	-1.39%
1995-11-23	0	10.80	10.70	10.80	10.80	10.80	155,000	1,674,000	10.800	8.950	8.867	8.950	8.950	8.950	187,047	8.9496	0.00%
1995-11-22	0	10.80	10.60	10.80	10.80	11.00	35,000	380,950	10.884	8.950	8.784	8.950	8.950	9.115	42,236	9.0195	-3.14%
1995-11-21	0	11.15	11.10	11.15	11.15	11.15	3,000	33,450	11.150	9.240	9.198	9.240	9.240	9.240	3,620	9.2397	-0.89%
1995-11-20	0	11.25	11.10	11.25	11.20	11.35	130,000	1,469,150	11.301	9.323	9.198	9.323	9.281	9.405	156,878	9.3649	0.00%
1995-11-17	0	11.25	11.05	11.25	11.30	11.35	110,000	1,248,000	11.346	9.323	9.157	9.323	9.364	9.405	132,743	9.4016	1.81%
1995-11-16	0	11.05	11.00	11.05	11.05	11.15	67,000	742,350	11.080	9.157	9.115	9.157	9.157	9.240	80,853	9.1815	-1.34%
1995-11-15	0	11.20	11.15	11.20	11.20	11.20	50,000	560,000	11.200	9.281	9.240	9.281	9.281	9.281	60,338	9.2811	-0.44%
1995-11-14	0	11.25	11.20	11.25	11.25	11.35	118,000	1,334,150	11.306	9.323	9.281	9.323	9.323	9.405	142,397	9.3692	0.45%
1995-11-13	0	11.20	11.00	11.20	11.10	11.20	40,000	444,500	11.113	9.281	9.115	9.281	9.198	9.281	48,270	9.2086	0.90%
1995-11-10	0	11.10	11.00	11.10	11.10	11.15	52,028	578,497	11.119	9.198	9.115	9.198	9.198	9.240	62,785	9.2139	-0.89%
1995-11-09	0	11.20	11.15	11.20	11.20	11.35	50,000	564,500	11.290	9.281	9.240	9.281	9.281	9.405	60,338	9.3557	-1.32%
1995-11-08	0	11.35	11.35	11.60	11.35	11.40	25,000	284,500	11.380	9.405	9.405	9.613	9.405	9.447	30,169	9.4302	-2.16%
1995-11-07	0	11.60	11.55	11.65	11.55	11.65	319,000	3,701,100	11.602	9.613	9.571	9.654	9.571	9.654	384,955	9.6144	0.00%
1995-11-06	0	11.60	11.60	11.65	11.60	11.70	515,020	5,978,222	11.608	9.613	9.613	9.654	9.613	9.695	621,503	9.6190	0.87%
1995-11-03	0	11.50	11.50	11.70	11.30	11.65	455,000	5,196,000	11.420	9.530	9.530	9.695	9.364	9.654	549,073	9.4632	2.68%
1995-11-02	0	11.20	11.20	-	10.90	11.30	721,026	7,947,532	11.023	9.281	9.281	-	9.032	9.364	870,102	9.1340	3.23%
1995-10-31	0	10.85	10.75	10.90	10.85	10.95	50,000	546,500	10.930	8.991	8.908	9.032	8.991	9.074	60,338	9.0573	-1.36%
1995-10-30	0	11.00	10.95	11.10	11.00	11.15	80,523	893,096	11.091	9.115	9.074	9.198	9.115	9.240	97,172	9.1909	-0.90%
1995-10-27	0	11.10	11.05	-	11.05	11.20	260,000	2,888,450	11.109	9.198	9.157	-	9.157	9.281	313,756	9.2060	-0.45%
1995-10-26	0	11.15	11.10	11.20	11.15	11.30	62,000	695,100	11.211	9.240	9.198	9.281	9.240	9.364	74,819	9.2904	-2.19%
1995-10-25	0	11.40	11.40	11.50	11.20	11.80	86,500	990,100	11.446	9.447	9.447	9.530	9.281	9.778	104,384	9.4851	-3.39%
1995-10-24	0	11.80	11.75	11.85	11.70	11.85	112,028	1,319,666	11.780	9.778	9.737	9.820	9.695	9.820	135,190	9.7615	-1.26%
1995-10-23	0	11.95	11.90	12.00	11.90	12.00	19,898	238,135	11.968	9.903	9.861	9.944	9.861	9.944	24,012	9.9173	-1.24%
1995-10-20	0	12.10	-	12.10	12.10	12.10	3,000	36,300	12.100	10.03	-	10.03	10.03	10.03	3,620	10.027	-0.41%
1995-10-19	0	12.15	-	12.15	12.15	12.15	7,000	85,050	12.150	10.07	-	10.07	10.07	10.07	8,447	10.068	0.00%
1995-10-18	0	12.15	12.00	12.15	12.20	12.20	5,000	61,000	12.200	10.07	9.944	10.07	10.11	10.11	6,034	10.110	-0.41%
1995-10-17	0	12.20	12.10	12.20	12.20	12.25	51,500	630,375	12.240	10.11	10.03	10.11	10.11	10.15	62,148	10.143	-0.81%
1995-10-16	0	12.30	12.25	12.30	12.30	12.30	15,026	184,804	12.299	10.19	10.15	10.19	10.19	10.19	18,133	10.192	-0.81%
1995-10-13	0	12.40	12.30	12.40	12.40	12.40	20,500	254,200	12.400	10.28	10.19	10.28	10.28	10.28	24,738	10.275	-0.80%
1995-10-12	0	12.50	12.40	12.50	12.50	12.60	5,000	62,800	12.560	10.36	10.28	10.36	10.36	10.44	6,034	10.408	-0.79%
1995-10-11	0	12.60	12.40	12.60	12.60	12.60	7,657	96,024	12.541	10.44	10.28	10.44	10.44	10.44	9,240	10.392	0.00%
1995-10-10	0	12.60	12.40	12.60	12.60	12.60	5,000	63,000	12.600	10.44	10.28	10.44	10.44	10.44	6,034	10.441	0.00%
1995-10-09	0	12.60	12.45	12.60	12.60	12.60	5,000	63,000	12.600	10.44	10.32	10.44	10.44	10.44	6,034	10.441	0.00%
1995-10-06	0	12.60	-	12.60	12.60	12.65	195,000	2,461,550	12.623	10.44	-	10.44	10.44	10.48	235,317	10.461	-0.40%
1995-10-05	0	12.65	12.55	12.70	12.65	12.80	119,000	1,512,050	12.706	10.48	10.40	10.52	10.48	10.61	143,604	10.529	-1.17%
1995-10-04	0	12.80	12.75	12.85	12.80	12.90	40,000	514,000	12.850	10.61	10.57	10.65	10.61	10.69	48,270	10.648	-0.78%
1995-10-03	0	12.90	-	13.00	-	-	0	0	-	10.69	-	10.77	-	-	0	-	0.00%
1995-10-02	0	12.90	12.80	13.00	12.90	13.00	120,000	1,558,000	12.983	10.69	10.61	10.77	10.69	10.77	144,811	10.759	-0.77%
1995-09-29	0	13.00	12.85	13.00	12.80	13.15	324,500	4,219,000	13.002	10.77	10.65	10.77	10.61	10.90	391,592	10.774	1.56%
1995-09-28	0	12.80	12.65	12.80	12.80	12.80	5,026	64,320	12.798	10.61	10.48	10.61	10.61	10.61	6,065	10.605	-1.54%
1995-09-27	0	13.00	-	13.00	13.00	13.00	500	6,500	13.000	10.77	-	10.77	10.77	10.77	603	10.773	0.00%
1995-09-26	0	13.00	12.80	13.00	13.05	13.05	500	6,525	13.050	10.77	10.61	10.77	10.81	10.81	603	10.814	0.00%
1995-09-25	0	13.00	12.80	13.00	13.00	13.00	500	6,500	13.000	10.77	10.61	10.77	10.77	10.77	603	10.773	-1.52%
1995-09-22	0	13.20	-	13.40	13.20	13.20	500	6,600	13.200	10.94	-	11.10	10.94	10.94	603	10.938	1.54%
1995-09-21	0	13.00	12.80	13.00	-	-	0	0	-	10.77	10.61	10.77	-	-	0	-	0.00%
1995-09-20	0	13.00	12.90	13.00	-	-	216,000	2,808,000	13.000	10.77	10.69	10.77	-	-	260,659	10.773	0.00%
1995-09-19	0	13.00	12.85	13.00	13.00	13.00	1,038	13,456	12.963	10.77	10.65	10.77	10.77	10.77	1,253	10.742	-1.14%
1995-09-18	0	13.15	-	13.15	13.15	13.20	107,000	1,409,550	13.173	10.90	-	10.90	10.90	10.94	129,123	10.916	-0.38%
1995-09-15	0	13.20	13.15	13.20	13.15	13.25	350,766	4,632,440	13.207	10.94	10.90	10.94	10.90	10.98	423,289	10.944	0.38%
1995-09-14	0	13.15	13.10	13.15	13.15	13.30	251,026	3,308,630	13.180	10.90	10.86	10.90	10.90	11.02	302,927	10.922	-0.38%
1995-09-13	0	13.20	13.15	13.20	13.20	13.25	111,000	1,466,250	13.210	10.94	10.90	10.94	10.94	10.98	133,950	10.946	-0.38%
1995-09-12	0	13.25	13.25	13.30	13.25	13.25	34,028	450,860	13.250	10.98	10.98	11.02	10.98	10.98	41,063	10.980	0.00%
1995-09-11	0	13.25	-	13.35	13.25	13.35	235,000	3,125,975	13.302	10.98	-	11.06	10.98	11.06	283,587	11.023	-1.12%
1995-09-08	0	13.40	13.30	13.45	13.30	13.50	413,000	5,540,125	13.414	11.10	11.02	11.15	11.02	11.19	498,390	11.116	0.37%
1995-09-07	0	13.35	13.30	13.35	13.35	13.35	240,000	3,204,000	13.350	11.06	11.02	11.06	11.06	11.06	289,621	11.063	0.38%
1995-09-06	0	13.30	13.25	13.50	13.30	13.35	204,028	2,716,833	13.316	11.02	10.98	11.19	11.02	11.06	246,212	11.035	0.38%
1995-09-05	0	13.25	13.25	13.35	13.25	13.25	5,700	75,435	13.234	10.98	10.98	11.06	10.98	10.98	6,879	10.967	0.00%
1995-09-04	0	13.25	13.20	13.30	13.25	13.30	112,000	1,485,000	13.259	10.98	10.94	11.02	10.98	11.02	135,157	10.987	0.38%
1995-09-01	0	13.20	13.10	13.20	13.20	13.20	10,000	132,000	13.200	10.94	10.86	10.94	10.94	10.94	12,068	10.938	0.00%
1995-08-31	0	13.20	13.10	13.20	13.20	13.20	20,000	264,000	13.200	10.94	10.86	10.94	10.94	10.94	24,135	10.938	0.00%
1995-08-30	0	13.20	13.20	13.40	13.20	13.30	48,000	636,600	13.263	10.94	10.94	11.10	10.94	11.02	57,924	10.990	-1.49%
1995-08-29	0	13.40	13.20	13.40	13.40	13.40	578,000	7,745,200	13.400	11.10	10.94	11.10	11.10	11.10	697,504	11.104	0.00%
1995-08-25	0	13.40	13.10	13.35	13.30	13.50	325,000	4,349,200	13.382	11.10	10.86	11.06	11.02	11.19	392,195	11.089	0.75%
1995-08-24	0	13.30	13.25	13.30	13.20	13.40	92,000	1,223,100	13.295	11.02	10.98	11.02	10.94	11.10	111,021	11.017	-0.75%
1995-08-23	0	13.40	13.25	13.50	13.10	13.40	115,500	1,551,650	13.434	11.10	10.98	11.19	10.86	11.10	139,380	11.133	-0.74%
1995-08-22	0	13.50	13.05	13.50	12.70	13.55	97,500	1,267,450	13.000	11.19	10.81	11.19	10.52	11.23	117,659	10.772	6.30%
1995-08-21	0	12.70	12.60	12.70	12.50	12.70	47,000	592,800	12.613	10.52	10.44	10.52	10.36	10.52	56,717	10.452	1.60%
1995-08-18	0	12.50	12.50	12.60	12.50	12.50	28,000	350,000	12.500	10.36	10.36	10.44	10.36	10.36	33,789	10.358	0.81%
1995-08-17	0	12.40	12.20	12.60	12.20	12.40	13,000	158,800	12.215	10.28	10.11	10.44	10.11	10.28	15,688	10.123	1.64%
1995-08-16	0	12.20	12.20	12.40	12.20	12.25	39,000	476,900	12.228	10.11	10.11	10.28	10.11	10.15	47,063	10.133	0.83%
1995-08-15	0	12.10	-	12.10	12.10	12.10	1,000	12,100	12.100	10.03	-	10.03	10.03	10.03	1,207	10.027	0.41%
1995-08-14	0	12.05	11.90	12.05	-	-	26	286	11.000	9.985	9.861	9.985	-	-	31	9.1154	0.00%
1995-08-11	0	12.05	11.90	12.15	12.00	12.05	55,000	660,500	12.009	9.985	9.861	10.07	9.944	9.985	66,372	9.9516	-1.23%
1995-08-10	0	12.20	12.00	12.25	12.20	12.30	56,037	688,237	12.282	10.11	9.944	10.15	10.11	10.19	67,623	10.178	-2.01%
1995-08-09	0	12.45	12.25	12.45	-	-	0	0	-	10.32	10.15	10.32	-	-	0	-	0.00%
1995-08-08	0	12.45	12.40	12.50	12.40	12.45	29,000	361,000	12.448	10.32	10.28	10.36	10.28	10.32	34,996	10.315	0.00%
1995-08-07	0	12.45	12.40	12.55	12.40	12.45	73,052	906,724	12.412	10.32	10.28	10.40	10.28	10.32	88,156	10.285	0.40%
1995-08-04	0	12.40	12.40	12.50	12.35	12.40	92,000	1,140,300	12.395	10.28	10.28	10.36	10.23	10.28	111,021	10.271	-0.40%
1995-08-03	0	12.45	12.40	12.50	12.45	12.50	44,000	549,000	12.477	10.32	10.28	10.36	10.32	10.36	53,097	10.340	0.81%
1995-08-02	0	12.35	12.30	12.35	12.30	12.35	44,500	547,975	12.314	10.23	10.19	10.23	10.19	10.23	53,701	10.204	-0.40%
1995-08-01	0	12.40	12.30	12.40	12.40	12.60	90,000	1,125,000	12.500	10.28	10.19	10.28	10.28	10.44	108,608	10.358	-1.98%
1995-07-31	0	12.65	12.60	12.70	12.65	12.75	285,000	3,619,250	12.699	10.48	10.44	10.52	10.48	10.57	343,925	10.523	-0.39%
1995-07-28	0	12.70	12.70	13.00	12.40	12.60	86,000	1,072,400	12.470	10.52	10.52	10.77	10.28	10.44	103,781	10.333	1.60%
1995-07-27	0	12.50	12.45	12.50	12.50	12.55	48,999	612,363	12.498	10.36	10.32	10.36	10.36	10.40	59,130	10.356	0.00%
1995-07-26	0	12.50	12.45	12.90	12.40	12.50	660,000	8,249,000	12.499	10.36	10.32	10.69	10.28	10.36	796,458	10.357	2.88%
1995-07-25	0	12.15	12.15	-	12.10	12.15	70,000	848,500	12.121	10.07	10.07	-	10.03	10.07	84,473	10.045	0.00%
1995-07-24	0	12.15	12.00	12.15	12.10	12.15	39,500	478,775	12.121	10.07	9.944	10.07	10.03	10.07	47,667	10.044	0.41%
1995-07-21	0	12.10	12.00	12.15	12.10	12.15	53,500	647,600	12.105	10.03	9.944	10.07	10.03	10.07	64,561	10.031	0.00%
1995-07-20	0	12.10	12.00	12.10	12.00	12.10	203,500	2,447,000	12.025	10.03	9.944	10.03	9.944	10.03	245,575	9.9644	-0.82%
1995-07-19	0	12.20	12.10	12.20	12.10	12.30	73,500	898,150	12.220	10.11	10.03	10.11	10.03	10.19	88,696	10.126	-1.61%
1995-07-18	0	12.40	12.30	12.40	12.30	12.50	303,500	3,790,700	12.490	10.28	10.19	10.28	10.19	10.36	366,250	10.350	-0.80%
1995-07-17	0	12.50	12.40	12.50	12.50	12.50	56,052	700,124	12.491	10.36	10.28	10.36	10.36	10.36	67,641	10.351	0.00%
1995-07-14	0	12.50	12.40	12.50	12.40	12.50	15,000	186,500	12.433	10.36	10.28	10.36	10.28	10.36	18,101	10.303	0.00%
1995-07-13	0	12.50	12.45	12.60	12.50	12.60	44,028	550,636	12.507	10.36	10.32	10.44	10.36	10.44	53,131	10.364	-0.56%
1995-07-12	0	13.00	12.90	13.00	12.95	13.10	617,500	8,010,250	12.972	10.42	10.34	10.42	10.38	10.50	770,601	10.395	0.39%
1995-07-11	0	12.95	12.90	12.95	12.95	13.00	87,000	1,128,600	12.972	10.38	10.34	10.38	10.38	10.42	108,571	10.395	-0.38%
1995-07-10	0	13.00	12.90	-	12.85	13.05	142,717	1,851,504	12.973	10.42	10.34	-	10.30	10.46	178,102	10.396	1.17%
1995-07-07	0	12.85	12.85	12.90	12.85	12.90	38,000	489,250	12.875	10.30	10.30	10.34	10.30	10.34	47,422	10.317	-1.53%
1995-07-06	0	13.05	13.05	13.10	13.05	13.05	78,106	1,019,220	13.049	10.46	10.46	10.50	10.46	10.46	97,471	10.457	0.00%
1995-07-05	0	13.05	13.00	13.05	13.05	13.15	198,963	2,605,909	13.098	10.46	10.42	10.46	10.46	10.54	248,293	10.495	-0.38%
1995-07-04	0	13.10	13.00	13.10	13.00	13.10	36,500	476,350	13.051	10.50	10.42	10.50	10.42	10.50	45,550	10.458	-0.76%
1995-07-03	0	13.20	13.10	13.30	13.20	13.30	23,000	304,600	13.244	10.58	10.50	10.66	10.58	10.66	28,703	10.612	-0.75%
1995-06-30	0	13.30	13.10	13.30	13.10	13.30	26,756	354,401	13.246	10.66	10.50	10.66	10.50	10.66	33,390	10.614	0.00%
1995-06-29	0	13.30	13.25	13.30	13.30	13.40	41,000	546,450	13.328	10.66	10.62	10.66	10.66	10.74	51,165	10.680	0.00%
1995-06-28	0	13.30	13.30	13.40	13.30	13.40	25,000	333,000	13.320	10.66	10.66	10.74	10.66	10.74	31,198	10.674	-0.75%
1995-06-27	0	13.40	13.35	13.40	13.40	13.50	25,500	342,700	13.439	10.74	10.70	10.74	10.74	10.82	31,822	10.769	0.00%
1995-06-26	0	13.40	13.40	13.50	13.40	13.50	118,000	1,588,500	13.462	10.74	10.74	10.82	10.74	10.82	147,257	10.787	-2.19%
1995-06-23	0	13.70	13.55	13.70	13.60	13.70	8,000	109,100	13.638	10.98	10.86	10.98	10.90	10.98	9,983	10.928	1.48%
1995-06-22	0	13.50	13.50	13.60	13.50	13.65	9,020	122,560	13.588	10.82	10.82	10.90	10.82	10.94	11,256	10.888	-1.46%
1995-06-21	0	13.70	13.60	13.70	13.70	13.75	17,000	233,500	13.735	10.98	10.90	10.98	10.98	11.02	21,215	11.006	-0.72%
1995-06-20	0	13.80	13.75	13.85	13.80	13.90	23,000	318,200	13.835	11.06	11.02	11.10	11.06	11.14	28,703	11.086	-0.72%
1995-06-16	0	13.90	13.90	14.00	13.90	13.90	10,026	139,351	13.899	11.14	11.14	11.22	11.14	11.14	12,512	11.138	0.00%
1995-06-15	0	13.90	13.90	14.00	13.90	13.90	2,100	29,110	13.862	11.14	11.14	11.22	11.14	11.14	2,621	11.108	0.00%
1995-06-14	0	13.90	13.90	14.00	13.90	13.90	5,000	69,500	13.900	11.14	11.14	11.22	11.14	11.14	6,240	11.138	-0.71%
1995-06-13	0	14.00	13.80	14.00	14.10	14.10	1,000	14,100	14.100	11.22	11.06	11.22	11.30	11.30	1,248	11.299	0.00%
1995-06-12	0	14.00	13.85	14.00	-	-	146	1,967	13.473	11.22	11.10	11.22	-	-	182	10.796	0.00%
1995-06-09	0	14.00	13.95	14.20	14.00	14.00	4,054	56,729	13.993	11.22	11.18	11.38	11.22	11.22	5,059	11.213	0.00%
1995-06-08	0	14.00	13.90	14.20	13.95	14.00	9,000	125,800	13.978	11.22	11.14	11.38	11.18	11.22	11,231	11.201	0.00%
1995-06-07	0	14.00	13.95	14.15	14.00	14.05	65,000	911,000	14.015	11.22	11.18	11.34	11.22	11.26	81,116	11.231	-1.41%
1995-06-06	0	14.20	14.10	14.20	14.00	14.70	440,548	6,259,220	14.208	11.38	11.30	11.38	11.22	11.78	549,776	11.385	0.00%
1995-06-05	0	14.20	14.10	14.20	13.80	14.20	37,026	518,996	14.017	11.38	11.30	11.38	11.06	11.38	46,206	11.232	2.90%
1995-06-01	0	13.80	13.75	-	13.60	13.80	112,500	1,541,650	13.704	11.06	11.02	-	10.90	11.06	140,393	10.981	1.85%
1995-05-31	0	13.55	13.55	13.60	13.50	13.70	348,000	4,734,500	13.605	10.86	10.86	10.90	10.82	10.98	434,282	10.902	0.74%
1995-05-30	0	13.45	13.30	13.45	-	-	0	0	-	10.78	10.66	10.78	-	-	0	-	-0.37%
1995-05-29	0	13.50	13.30	13.50	13.50	13.50	259,000	3,496,500	13.500	10.82	10.66	10.82	10.82	10.82	323,216	10.818	0.00%
1995-05-26	0	13.50	13.30	13.50	13.40	13.50	227,500	3,050,250	13.408	10.82	10.66	10.82	10.74	10.82	283,906	10.744	0.75%
1995-05-25	0	13.40	13.40	13.50	13.40	13.50	18,114	243,821	13.460	10.74	10.74	10.82	10.74	10.82	22,605	10.786	-0.74%
1995-05-24	0	13.50	13.35	13.50	13.50	13.50	1,000	13,500	13.500	10.82	10.70	10.82	10.82	10.82	1,248	10.818	0.00%
1995-05-23	0	13.50	13.45	13.50	13.50	13.55	140,000	1,891,500	13.511	10.82	10.78	10.82	10.82	10.86	174,711	10.826	0.75%
1995-05-22	0	13.40	13.35	13.45	13.40	13.40	20,000	268,000	13.400	10.74	10.70	10.78	10.74	10.74	24,959	10.738	-0.74%
1995-05-19	0	13.50	13.30	13.50	13.40	13.50	30,000	403,500	13.450	10.82	10.66	10.82	10.74	10.82	37,438	10.778	0.00%
1995-05-18	0	13.50	13.40	13.55	13.50	13.60	311,024	4,218,112	13.562	10.82	10.74	10.86	10.82	10.90	388,138	10.868	-2.17%
1995-05-17	0	13.80	13.50	13.90	13.10	13.80	271,026	3,678,838	13.574	11.06	10.82	11.14	10.50	11.06	338,223	10.877	3.76%
1995-05-16	0	13.30	-	13.30	13.30	13.80	44,000	590,900	13.430	10.66	-	10.66	10.66	11.06	54,909	10.761	-2.92%
1995-05-15	0	13.70	13.55	13.75	13.70	13.75	20,044	275,076	13.724	10.98	10.86	11.02	10.98	11.02	25,014	10.997	-0.72%
1995-05-12	0	13.80	13.80	13.90	13.80	13.90	52,000	721,800	13.881	11.06	11.06	11.14	11.06	11.14	64,893	11.123	-1.43%
1995-05-11	0	14.00	13.90	14.00	14.00	14.00	36,500	511,000	14.000	11.22	11.14	11.22	11.22	11.22	45,550	11.219	-0.71%
1995-05-10	0	14.10	14.00	14.10	14.10	14.10	161,500	2,267,150	14.038	11.30	11.22	11.30	11.30	11.30	201,542	11.249	0.71%
1995-05-09	0	14.00	14.00	14.15	14.00	14.00	10,648	148,983	13.992	11.22	11.22	11.34	11.22	11.22	13,288	11.212	0.00%
1995-05-08	0	14.00	14.00	14.20	14.00	14.00	5,000	70,000	14.000	11.22	11.22	11.38	11.22	11.22	6,240	11.219	-0.71%
1995-05-05	0	14.10	14.00	-	14.00	14.20	177,000	2,483,000	14.028	11.30	11.22	-	11.22	11.38	220,885	11.241	0.71%
1995-05-04	0	14.00	13.90	-	13.95	14.00	439,000	6,126,900	13.957	11.22	11.14	-	11.18	11.22	547,844	11.184	0.72%
1995-05-03	0	13.90	-	13.90	13.95	13.95	500	6,975	13.950	11.14	-	11.14	11.18	11.18	624	11.178	-0.36%
1995-05-02	0	13.95	-	13.95	14.00	14.00	20,000	280,000	14.000	11.18	-	11.18	11.22	11.22	24,959	11.219	-0.36%
1995-05-01	0	14.00	-	14.00	14.30	14.30	562	7,993	14.222	11.22	-	11.22	11.46	11.46	701	11.397	-2.10%
1995-04-28	0	14.30	-	14.30	14.35	14.35	500	7,175	14.350	11.46	-	11.46	11.50	11.50	624	11.499	-0.35%
1995-04-27	0	14.35	-	14.35	14.40	14.40	500	7,200	14.400	11.50	-	11.50	11.54	11.54	624	11.539	-0.35%
1995-04-26	0	14.40	-	14.40	14.50	14.50	500	7,250	14.500	11.54	-	11.54	11.62	11.62	624	11.619	-1.71%
1995-04-25	0	14.65	-	14.65	-	-	320	4,552	14.225	11.74	-	11.74	-	-	399	11.399	0.00%
1995-04-24	0	14.65	-	14.65	14.65	14.65	500	7,325	14.650	11.74	-	11.74	11.74	11.74	624	11.739	0.00%
1995-04-21	0	14.65	-	14.65	-	-	80	1,120	14.000	11.74	-	11.74	-	-	100	11.219	-0.34%
1995-04-20	0	14.70	-	14.70	14.65	15.10	493,686	7,436,591	15.063	11.78	-	11.78	11.74	12.10	616,089	12.071	0.00%
1995-04-19	0	14.70	-	14.70	14.75	14.75	433,500	6,118,850	14.115	11.78	-	11.78	11.82	11.82	540,981	11.311	-0.34%
1995-04-18	0	14.75	-	14.80	-	-	2,000	29,600	14.800	11.82	-	11.86	-	-	2,496	11.860	0.00%
1995-04-13	0	14.75	-	14.75	14.75	14.75	552	8,103	14.679	11.82	-	11.82	11.82	11.82	689	11.763	0.00%
1995-04-12	0	14.75	-	14.80	-	-	0	0	-	11.82	-	11.86	-	-	0	-	0.00%
1995-04-11	0	14.75	14.50	14.75	14.80	14.80	500	7,400	14.800	11.82	11.62	11.82	11.86	11.86	624	11.860	-0.34%
1995-04-10	0	14.80	-	14.80	14.90	14.90	2,000	29,800	14.900	11.86	-	11.86	11.94	11.94	2,496	11.940	-0.67%
1995-04-07	0	14.90	-	14.90	14.90	14.90	526	7,819	14.865	11.94	-	11.94	11.94	11.94	656	11.912	0.00%
1995-04-06	0	14.90	-	14.90	14.90	14.90	500	7,450	14.900	11.94	-	11.94	11.94	11.94	624	11.940	0.00%
1995-04-04	0	14.90	-	14.90	14.90	14.90	578	8,558	14.806	11.94	-	11.94	11.94	11.94	721	11.865	-0.67%
1995-04-03	0	15.00	-	15.00	15.00	15.00	500	7,500	15.000	12.02	-	12.02	12.02	12.02	624	12.020	0.00%
1995-03-31	0	15.00	-	15.00	15.00	15.00	500	7,500	15.000	12.02	-	12.02	12.02	12.02	624	12.020	0.00%
1995-03-30	0	15.00	-	15.40	-	-	0	0	-	12.02	-	12.34	-	-	0	-	0.00%
1995-03-29	0	15.00	-	15.00	15.00	15.00	1,150	17,175	14.935	12.02	-	12.02	12.02	12.02	1,435	11.968	0.00%
1995-03-28	0	15.00	-	15.00	15.00	15.00	500	7,500	15.000	12.02	-	12.02	12.02	12.02	624	12.020	0.00%
1995-03-27	0	15.00	-	15.00	15.00	15.00	1,000	15,000	15.000	12.02	-	12.02	12.02	12.02	1,248	12.020	0.00%
1995-03-24	0	15.00	-	-	15.00	15.00	1,000	15,000	15.000	12.02	-	-	12.02	12.02	1,248	12.020	0.67%
1995-03-23	0	14.90	-	14.90	14.90	14.90	3,500	50,950	14.557	11.94	-	11.94	11.94	11.94	4,368	11.665	0.34%
1995-03-22	0	14.85	-	14.85	14.85	14.85	500	7,425	14.850	11.90	-	11.90	11.90	11.90	624	11.900	-0.34%
1995-03-21	0	14.90	-	14.90	14.80	14.90	2,000	29,650	14.825	11.94	-	11.94	11.86	11.94	2,496	11.880	0.00%
1995-03-20	0	14.90	-	14.90	14.90	14.90	500	7,450	14.900	11.94	-	11.94	11.94	11.94	624	11.940	1.36%
1995-03-17	0	14.70	-	14.70	14.60	14.70	76,026	1,072,814	14.111	11.78	-	11.78	11.70	11.78	94,876	11.308	1.38%
1995-03-16	0	14.50	14.10	14.50	14.10	14.50	178,000	2,527,800	14.201	11.62	11.30	11.62	11.30	11.62	222,133	11.380	0.00%
1995-03-15	0	14.50	14.10	14.50	14.40	14.50	23,000	332,700	14.465	11.62	11.30	11.62	11.54	11.62	28,703	11.591	0.69%
1995-03-14	0	14.40	14.20	14.40	14.30	14.40	1,500	21,550	14.367	11.54	11.38	11.54	11.46	11.54	1,872	11.512	0.00%
1995-03-13	0	14.40	14.30	-	14.00	14.50	142,500	2,009,900	14.105	11.54	11.46	-	11.22	11.62	177,831	11.302	4.35%
1995-03-10	0	13.80	13.80	-	13.70	13.70	28,000	383,600	13.700	11.06	11.06	-	10.98	10.98	34,942	10.978	0.73%
1995-03-09	0	13.70	13.55	13.70	13.50	13.70	20,000	272,250	13.613	10.98	10.86	10.98	10.82	10.98	24,959	10.908	1.86%
1995-03-08	0	13.45	13.45	13.50	13.45	13.45	100,000	1,345,000	13.450	10.78	10.78	10.82	10.78	10.78	124,794	10.778	0.00%
1995-03-07	0	13.45	13.40	13.45	13.10	13.45	152,000	2,035,700	13.393	10.78	10.74	10.78	10.50	10.78	189,686	10.732	0.00%
1995-03-06	0	13.45	13.15	13.45	13.45	13.60	1,766	23,653	13.394	10.78	10.54	10.78	10.78	10.90	2,204	10.733	-1.10%
1995-03-03	0	13.60	13.50	13.60	13.20	13.60	48,500	649,800	13.398	10.90	10.82	10.90	10.58	10.90	60,525	10.736	1.49%
1995-03-02	0	13.40	13.20	13.40	13.20	13.80	25,000	333,800	13.352	10.74	10.58	10.74	10.58	11.06	31,198	10.699	-4.29%
1995-03-01	0	14.00	13.70	14.00	13.90	14.00	19,658	273,917	13.934	11.22	10.98	11.22	11.14	11.22	24,532	11.166	-1.41%
1995-02-28	0	14.20	14.10	14.20	14.20	14.20	48,500	686,700	14.159	11.38	11.30	11.38	11.38	11.38	60,525	11.346	-0.35%
1995-02-27	0	14.25	14.25	14.45	14.25	14.50	220,500	3,193,075	14.481	11.42	11.42	11.58	11.42	11.62	275,170	11.604	-3.06%
1995-02-24	0	14.70	14.50	14.70	-	-	0	0	-	11.78	11.62	11.78	-	-	0	-	0.00%
1995-02-23	0	14.70	14.60	14.80	14.70	14.70	5,500	80,850	14.700	11.78	11.70	11.86	11.78	11.78	6,864	11.779	-1.34%
1995-02-22	0	14.90	14.80	15.00	14.90	14.90	5,000	74,500	14.900	11.94	11.86	12.02	11.94	11.94	6,240	11.940	-1.32%
1995-02-21	0	15.10	14.90	15.10	15.10	15.10	2,000	30,200	15.100	12.10	11.94	12.10	12.10	12.10	2,496	12.100	-1.31%
1995-02-20	0	15.30	15.10	15.30	15.30	15.30	3,000	45,900	15.300	12.26	12.10	12.26	12.26	12.26	3,744	12.260	-1.29%
1995-02-17	0	15.50	15.50	-	15.50	15.50	5,000	77,500	15.500	12.42	12.42	-	12.42	12.42	6,240	12.421	-1.27%
1995-02-16	0	15.70	15.60	15.85	15.70	15.70	5,066	79,490	15.691	12.58	12.50	12.70	12.58	12.58	6,322	12.573	-1.26%
1995-02-15	0	15.90	-	15.90	15.90	15.90	1,000	15,900	15.900	12.74	-	12.74	12.74	12.74	1,248	12.741	-0.63%
1995-02-14	0	16.00	-	16.00	16.00	16.00	500	8,000	16.000	12.82	-	12.82	12.82	12.82	624	12.821	0.00%
1995-02-13	0	16.00	-	16.00	16.00	16.00	2,000	31,250	15.625	12.82	-	12.82	12.82	12.82	2,496	12.521	0.00%
1995-02-10	0	16.00	15.80	16.00	15.80	16.00	2,500	39,600	15.840	12.82	12.66	12.82	12.66	12.82	3,120	12.693	0.00%
1995-02-09	0	16.00	15.80	16.00	16.00	16.00	18,000	288,000	16.000	12.82	12.66	12.82	12.82	12.82	22,463	12.821	0.00%
1995-02-08	0	16.00	15.80	16.00	16.00	16.00	500	8,000	16.000	12.82	12.66	12.82	12.82	12.82	624	12.821	1.27%
1995-02-07	0	15.80	15.80	16.20	15.80	15.80	3,000	47,800	15.933	12.66	12.66	12.98	12.66	12.66	3,744	12.768	-1.25%
1995-02-06	0	16.00	15.60	16.00	16.00	16.00	500	8,000	16.000	12.82	12.50	12.82	12.82	12.82	624	12.821	1.91%
1995-02-03	0	15.70	15.70	15.90	-	-	0	0	-	12.58	12.58	12.74	-	-	0	-	0.00%
1995-01-30	0	15.70	15.55	-	15.70	15.75	37,660	590,158	15.671	12.58	12.46	-	12.58	12.62	46,997	12.557	-1.88%
1995-01-27	0	16.00	15.70	16.00	15.80	16.00	37,034	591,074	15.960	12.82	12.58	12.82	12.66	12.82	46,216	12.789	-1.23%
1995-01-26	0	16.20	15.65	16.20	15.70	16.20	7,500	119,050	15.873	12.98	12.54	12.98	12.58	12.98	9,360	12.720	0.00%
1995-01-25	0	16.20	-	16.20	16.20	16.20	2,000	32,400	16.200	12.98	-	12.98	12.98	12.98	2,496	12.981	0.31%
1995-01-24	0	16.15	-	16.15	16.15	16.15	500	8,075	16.150	12.94	-	12.94	12.94	12.94	624	12.941	-0.92%
1995-01-23	0	16.30	-	16.30	16.30	16.30	500	8,150	16.300	13.06	-	13.06	13.06	13.06	624	13.062	0.00%
1995-01-20	0	16.30	-	16.30	16.30	16.30	500	8,150	16.300	13.06	-	13.06	13.06	13.06	624	13.062	0.00%
1995-01-19	0	16.30	-	16.30	16.35	16.35	500	8,175	16.350	13.06	-	13.06	13.10	13.10	624	13.102	-0.61%
1995-01-18	0	16.40	-	16.40	16.40	16.40	500	8,200	16.400	13.14	-	13.14	13.14	13.14	624	13.142	0.00%
1995-01-17	0	16.40	-	16.50	-	-	0	0	-	13.14	-	13.22	-	-	0	-	0.00%
1995-01-16	0	16.40	16.40	16.50	16.30	16.50	45,500	744,750	16.368	13.14	13.14	13.22	13.06	13.22	56,781	13.116	0.61%
1995-01-13	0	16.30	-	16.30	-	-	0	0	-	13.06	-	13.06	-	-	0	-	-0.61%
1995-01-12	0	16.40	-	16.40	16.40	16.40	500	8,200	16.400	13.14	-	13.14	13.14	13.14	624	13.142	-0.61%
1995-01-11	0	16.50	-	16.50	16.50	16.50	2,000	33,000	16.500	13.22	-	13.22	13.22	13.22	2,496	13.222	0.00%
1995-01-10	0	16.50	-	16.50	16.50	16.50	500	8,250	16.500	13.22	-	13.22	13.22	13.22	624	13.222	1.85%
1995-01-09	0	16.20	16.20	16.60	16.20	16.20	500	8,100	16.200	12.98	12.98	13.30	12.98	12.98	624	12.981	-1.22%
1995-01-06	0	16.40	-	16.40	16.40	16.50	501,000	8,216,450	16.400	13.14	-	13.14	13.14	13.22	625,216	13.142	-1.20%
1995-01-05	0	16.60	-	16.60	16.60	16.60	21,500	354,800	16.502	13.30	-	13.30	13.30	13.30	26,831	13.224	0.61%
1995-01-04	0	16.50	16.30	16.60	16.50	16.50	21,000	346,500	16.500	13.22	13.06	13.30	13.22	13.22	26,207	13.222	0.00%
1995-01-03	0	16.50	-	16.50	16.50	16.50	500	8,250	16.500	13.22	-	13.22	13.22	13.22	624	13.222	-2.94%
1994-12-30	0	17.00	17.10	-	16.50	17.00	97,000	1,636,800	16.874	13.62	13.70	-	13.22	13.62	121,050	13.522	2.10%
1994-12-29	0	16.65	-	16.65	16.70	16.70	59,500	993,650	16.700	13.34	-	13.34	13.38	13.38	74,252	13.382	0.00%
1994-12-28	0	16.65	-	16.80	16.65	16.80	40,602	676,032	16.650	13.34	-	13.46	13.34	13.46	50,669	13.342	-0.89%
1994-12-23	0	16.80	-	16.80	16.90	16.90	3,000	50,700	16.900	13.46	-	13.46	13.54	13.54	3,744	13.542	-0.59%
1994-12-22	0	16.90	-	16.90	16.90	16.90	132,000	2,230,800	16.900	13.54	-	13.54	13.54	13.54	164,728	13.542	0.00%
1994-12-21	0	16.90	-	16.90	16.90	16.90	500	8,450	16.900	13.54	-	13.54	13.54	13.54	624	13.542	0.60%
1994-12-20	0	16.80	16.35	16.80	16.80	16.80	500	8,400	16.800	13.46	13.10	13.46	13.46	13.46	624	13.462	0.00%
1994-12-19	0	16.80	-	16.80	16.80	16.80	500	8,400	16.800	13.46	-	13.46	13.46	13.46	624	13.462	0.30%
1994-12-16	0	16.75	16.35	16.75	-	-	0	0	-	13.42	13.10	13.42	-	-	0	-	0.00%
1994-12-15	0	16.75	16.75	16.85	16.50	16.75	6,500	108,500	16.692	13.42	13.42	13.50	13.22	13.42	8,112	13.376	1.52%
1994-12-14	0	16.50	16.35	16.50	16.50	16.50	1,000	16,500	16.500	13.22	13.10	13.22	13.22	13.22	1,248	13.222	0.00%
1994-12-13	0	16.50	16.35	16.50	16.35	16.50	26,500	434,100	16.381	13.22	13.10	13.22	13.10	13.22	33,070	13.127	0.00%
1994-12-12	0	16.50	16.25	16.50	16.25	16.50	21,500	350,150	16.286	13.22	13.02	13.22	13.02	13.22	26,831	13.050	1.54%
1994-12-09	0	16.25	16.25	16.35	16.25	16.25	51,500	836,875	16.250	13.02	13.02	13.10	13.02	13.02	64,269	13.021	-0.61%
1994-12-08	0	16.35	16.25	16.50	16.35	16.35	30,000	490,500	16.350	13.10	13.02	13.22	13.10	13.10	37,438	13.102	0.72%
1994-12-07	0	16.35	16.35	16.50	16.35	16.35	10,500	171,675	16.350	13.01	13.01	13.13	13.01	13.01	13,198	13.008	0.00%
1994-12-06	0	16.35	16.35	16.45	16.35	16.35	30,000	490,500	16.350	13.01	13.01	13.09	13.01	13.01	37,708	13.008	-0.91%
1994-12-05	0	16.50	16.35	16.50	16.35	16.50	16,026	262,087	16.354	13.13	13.01	13.13	13.01	13.13	20,144	13.011	0.92%
1994-12-02	0	16.35	16.35	16.40	16.35	16.35	54,000	882,900	16.350	13.01	13.01	13.05	13.01	13.01	67,874	13.008	-0.91%
1994-12-01	0	16.50	16.35	16.50	16.35	16.50	42,500	698,950	16.446	13.13	13.01	13.13	13.01	13.13	53,420	13.084	0.00%
1994-11-30	0	16.50	16.35	16.50	16.35	16.50	5,500	90,050	16.373	13.13	13.01	13.13	13.01	13.13	6,913	13.026	0.61%
1994-11-29	0	16.40	16.40	16.50	16.40	16.40	7,000	114,800	16.400	13.05	13.05	13.13	13.05	13.05	8,799	13.048	0.00%
1994-11-28	0	16.40	16.40	16.50	16.40	16.40	2,024	33,170	16.388	13.05	13.05	13.13	13.05	13.05	2,544	13.038	-0.61%
1994-11-25	0	16.50	16.35	16.50	16.35	16.50	46,500	760,350	16.352	13.13	13.01	13.13	13.01	13.13	58,447	13.009	0.00%
1994-11-24	0	16.50	16.35	16.50	16.50	16.50	1,000	16,500	16.500	13.13	13.01	13.13	13.13	13.13	1,257	13.127	0.00%
1994-11-23	0	16.50	16.35	16.50	16.50	16.50	101,000	1,666,500	16.500	13.13	13.01	13.13	13.13	13.13	126,950	13.127	-2.94%
1994-11-22	0	17.00	-	17.00	-	-	0	0	-	13.53	-	13.53	-	-	0	-	-0.58%
1994-11-21	0	17.10	-	-	16.90	17.10	518,000	8,755,900	16.903	13.60	-	-	13.45	13.60	651,090	13.448	1.18%
1994-11-18	0	16.90	16.60	16.90	16.50	16.90	52,180	865,252	16.582	13.45	13.21	13.45	13.13	13.45	65,587	13.192	2.11%
1994-11-17	0	16.55	16.40	-	16.45	16.55	4,000	65,900	16.475	13.17	13.05	-	13.09	13.17	5,028	13.107	0.30%
1994-11-16	0	16.50	16.30	16.50	16.30	16.50	20,026	326,588	16.308	13.13	12.97	13.13	12.97	13.13	25,171	12.975	0.00%
1994-11-15	0	16.50	-	16.50	16.50	16.50	1,060	17,454	16.466	13.13	-	13.13	13.13	13.13	1,332	13.100	0.00%
1994-11-14	0	16.50	16.50	16.60	16.50	16.50	2,060	33,960	16.485	13.13	13.13	13.21	13.13	13.13	2,589	13.116	-0.60%
1994-11-11	0	16.60	16.50	16.60	16.50	16.70	14,256	236,795	16.610	13.21	13.13	13.21	13.13	13.29	17,919	13.215	0.61%
1994-11-10	0	16.50	16.35	16.50	-	-	992,634	16,408,045	16.530	13.13	13.01	13.13	-	-	1,247,673	13.151	0.00%
1994-11-09	0	16.50	16.45	16.50	-	-	0	0	-	13.13	13.09	13.13	-	-	0	-	0.00%
1994-11-08	0	16.50	16.40	-	16.30	16.60	527,504	8,649,066	16.396	13.13	13.05	-	12.97	13.21	663,036	13.045	1.23%
1994-11-07	0	16.30	16.25	16.30	16.25	16.30	2,831	45,930	16.224	12.97	12.93	12.97	12.93	12.97	3,558	12.908	0.31%
1994-11-04	0	16.25	16.20	16.25	16.15	16.25	46,000	745,450	16.205	12.93	12.89	12.93	12.85	12.93	57,819	12.893	0.93%
1994-11-03	0	16.10	15.90	16.10	16.10	16.10	10,357	166,569	16.083	12.81	12.65	12.81	12.81	12.81	13,018	12.795	-1.23%
1994-11-02	0	16.30	-	16.50	-	-	0	0	-	12.97	-	13.13	-	-	0	-	0.00%
1994-11-01	0	16.30	-	16.30	16.30	16.30	25,000	407,500	16.300	12.97	-	12.97	12.97	12.97	31,423	12.968	-0.61%
1994-10-31	0	16.40	16.30	-	16.40	16.40	1,000	16,400	16.400	13.05	12.97	-	13.05	13.05	1,257	13.048	0.61%
1994-10-28	0	16.30	-	16.30	16.20	16.30	516,000	8,409,900	16.298	12.97	-	12.97	12.89	12.97	648,577	12.967	0.62%
1994-10-27	0	16.20	-	16.20	16.20	16.20	1,000	16,200	16.200	12.89	-	12.89	12.89	12.89	1,257	12.889	0.00%
1994-10-26	0	16.20	-	16.20	16.20	16.20	1,000	16,200	16.200	12.89	-	12.89	12.89	12.89	1,257	12.889	0.00%
1994-10-25	0	16.20	16.05	16.20	16.10	16.20	11,500	186,150	16.187	12.89	12.77	12.89	12.81	12.89	14,455	12.878	0.00%
1994-10-24	0	16.20	16.00	16.20	-	-	0	0	-	12.89	12.73	12.89	-	-	0	-	0.00%
1994-10-21	0	16.20	-	16.20	16.10	16.20	75,000	1,214,500	16.193	12.89	-	12.89	12.81	12.89	94,270	12.883	0.00%
1994-10-20	0	16.20	16.10	16.20	16.00	16.20	66,000	1,062,900	16.105	12.89	12.81	12.89	12.73	12.89	82,957	12.813	0.62%
1994-10-19	0	16.10	16.00	16.10	16.05	16.15	258,001	4,159,241	16.121	12.81	12.73	12.81	12.77	12.85	324,290	12.826	-0.31%
1994-10-18	0	16.15	-	16.15	16.15	16.15	5,000	80,750	16.150	12.85	-	12.85	12.85	12.85	6,285	12.849	-0.31%
1994-10-17	0	16.20	-	16.20	16.00	16.30	10,500	170,000	16.191	12.89	-	12.89	12.73	12.97	13,198	12.881	-0.61%
1994-10-14	0	16.30	16.30	16.40	16.20	16.30	10,000	162,300	16.230	12.97	12.97	13.05	12.89	12.97	12,569	12.912	0.00%
1994-10-12	0	16.30	-	16.30	16.30	16.30	162,000	2,640,600	16.300	12.97	-	12.97	12.97	12.97	203,623	12.968	0.00%
1994-10-11	0	16.30	16.20	16.30	16.00	16.30	19,000	309,400	16.284	12.97	12.89	12.97	12.73	12.97	23,882	12.956	3.82%
1994-10-10	0	15.70	-	15.70	15.70	16.00	40,000	636,200	15.905	12.49	-	12.49	12.49	12.73	50,277	12.654	-1.88%
1994-10-07	0	16.00	-	16.00	16.00	16.30	53,084	852,110	16.052	12.73	-	12.73	12.73	12.97	66,723	12.771	0.00%
1994-10-06	0	16.00	-	16.00	16.00	16.20	1,015,000	16,390,800	16.149	12.73	-	12.73	12.73	12.89	1,275,785	12.848	-1.84%
1994-10-05	0	16.30	-	16.30	16.30	16.30	6,044	98,478	16.294	12.97	-	12.97	12.97	12.97	7,597	12.963	-0.61%
1994-10-04	0	16.40	16.40	16.50	16.30	16.40	12,026	196,713	16.357	13.05	13.05	13.13	12.97	13.05	15,116	13.014	0.61%
1994-10-03	0	16.30	16.30	16.50	16.30	16.40	17,000	277,800	16.341	12.97	12.97	13.13	12.97	13.05	21,368	13.001	-1.21%
1994-09-30	0	16.50	16.30	16.60	16.30	16.50	13,000	212,700	16.362	13.13	12.97	13.21	12.97	13.13	16,340	13.017	-0.60%
1994-09-29	0	16.60	16.40	16.60	16.50	16.80	25,000	415,000	16.600	13.21	13.05	13.21	13.13	13.37	31,423	13.207	-0.60%
1994-09-28	0	16.70	16.60	16.70	16.00	17.00	444,500	7,283,200	16.385	13.29	13.21	13.29	12.73	13.53	558,706	13.036	4.70%
1994-09-27	0	15.95	15.95	16.00	15.90	16.20	561,906	8,959,757	15.945	12.69	12.69	12.73	12.65	12.89	706,277	12.686	-0.62%
1994-09-26	0	16.05	16.00	16.20	15.90	16.30	1,413,426	23,010,358	16.280	12.77	12.73	12.89	12.65	12.97	1,776,579	12.952	-1.53%
1994-09-23	0	16.30	16.25	16.30	16.00	16.50	2,412,026	39,071,675	16.199	12.97	12.93	12.97	12.73	13.13	3,031,751	12.887	0.00%
1994-09-22	0	16.30	16.10	16.30	14.40	16.30	903,500	14,033,075	15.532	12.97	12.81	12.97	11.46	12.97	1,135,637	12.357	14.79%
1994-09-20	0	14.20	14.00	-	13.80	14.20	507,500	7,145,500	14.080	11.30	11.14	-	10.98	11.30	637,893	11.202	1.43%
1994-09-19	0	14.00	14.00	-	13.90	13.90	1,000	13,900	13.900	11.14	11.14	-	11.06	11.06	1,257	11.059	0.72%
1994-09-16	0	13.90	13.70	13.90	13.70	13.90	2,000	27,600	13.800	11.06	10.90	11.06	10.90	11.06	2,514	10.979	0.00%
1994-09-15	0	13.90	-	14.00	13.90	13.90	2,000	27,800	13.900	11.06	-	11.14	11.06	11.06	2,514	11.059	0.00%
1994-09-14	0	13.90	13.60	13.90	13.80	13.90	3,276	45,171	13.789	11.06	10.82	11.06	10.98	11.06	4,118	10.970	0.72%
1994-09-13	0	13.80	13.40	-	13.80	13.80	1,000	13,800	13.800	10.98	10.66	-	10.98	10.98	1,257	10.979	1.47%
1994-09-12	0	13.60	13.40	13.80	13.60	13.60	477,578	6,447,464	13.500	10.82	10.66	10.98	10.82	10.82	600,283	10.741	-0.73%
1994-09-09	0	13.70	13.20	13.70	13.30	13.70	45,540	610,958	13.416	10.90	10.50	10.90	10.58	10.90	57,241	10.673	3.01%
1994-09-08	0	13.30	13.30	13.50	13.30	13.30	3,000	39,900	13.300	10.58	10.58	10.74	10.58	10.58	3,771	10.581	0.00%
1994-09-07	0	13.30	13.30	13.50	13.30	13.60	25,000	336,200	13.448	10.58	10.58	10.74	10.58	10.82	31,423	10.699	0.00%
1994-09-06	0	13.30	13.20	13.40	13.30	13.30	80,286	1,067,661	13.298	10.58	10.50	10.66	10.58	10.58	100,914	10.580	-0.75%
1994-09-05	0	13.40	13.35	13.50	-	-	26	320	12.308	10.66	10.62	10.74	-	-	33	9.7919	0.00%
1994-09-02	0	13.40	13.30	13.40	13.35	13.40	10,000	133,825	13.383	10.66	10.58	10.66	10.62	10.66	12,569	10.647	0.75%
1994-09-01	0	13.30	13.30	13.35	13.30	13.35	132,000	1,756,600	13.308	10.58	10.58	10.62	10.58	10.62	165,915	10.587	-1.48%
1994-08-31	0	13.50	13.50	13.70	13.50	13.70	4,000	54,200	13.550	10.74	10.74	10.90	10.74	10.90	5,028	10.780	-0.74%
1994-08-30	0	13.60	13.30	13.60	13.50	13.60	22,000	296,100	13.459	10.82	10.58	10.82	10.74	10.82	27,652	10.708	2.26%
1994-08-26	0	13.30	13.30	13.40	13.30	13.30	2,000	26,600	13.300	10.58	10.58	10.66	10.58	10.58	2,514	10.581	-0.75%
1994-08-25	0	13.40	13.40	13.60	-	-	0	0	-	10.66	10.66	10.82	-	-	0	-	0.00%
1994-08-24	0	13.40	-	13.50	13.40	13.40	10,500	140,700	13.400	10.66	-	10.74	10.66	10.66	13,198	10.661	-0.37%
1994-08-23	0	13.45	13.45	13.65	13.40	13.45	8,000	107,300	13.413	10.70	10.70	10.86	10.66	10.70	10,055	10.671	0.37%
1994-08-22	0	13.40	13.40	13.60	13.30	13.60	30,302	406,816	13.425	10.66	10.66	10.82	10.58	10.82	38,088	10.681	0.75%
1994-08-19	0	13.30	13.30	13.50	13.20	13.40	60,000	798,900	13.315	10.58	10.58	10.74	10.50	10.66	75,416	10.593	0.76%
1994-08-18	0	13.20	13.10	-	13.10	13.20	13,000	170,600	13.123	10.50	10.42	-	10.42	10.50	16,340	10.441	1.54%
1994-08-17	0	13.00	13.00	13.30	13.00	13.20	8,020	105,152	13.111	10.34	10.34	10.58	10.34	10.50	10,081	10.431	-1.52%
1994-08-16	0	13.20	13.00	13.20	13.20	13.20	9,000	118,800	13.200	10.50	10.34	10.50	10.50	10.50	11,312	10.502	-0.75%
1994-08-15	0	13.30	13.30	13.40	13.30	13.30	1,000	13,300	13.300	10.58	10.58	10.66	10.58	10.58	1,257	10.581	0.76%
1994-08-12	0	13.20	13.20	-	-	-	0	0	-	10.50	10.50	-	-	-	0	-	0.76%
1994-08-11	0	13.10	13.00	-	-	-	0	0	-	10.42	10.34	-	-	-	0	-	0.00%
1994-08-10	0	13.10	13.10	-	-	-	0	0	-	10.42	10.42	-	-	-	0	-	0.00%
1994-08-09	0	13.10	12.70	-	13.10	13.10	10,000	131,000	13.100	10.42	10.10	-	10.42	10.42	12,569	10.422	1.55%
1994-08-08	0	12.90	12.80	-	-	-	0	0	-	10.26	10.18	-	-	-	0	-	0.00%
1994-08-05	0	12.90	12.90	-	12.90	12.90	106,000	1,367,400	12.900	10.26	10.26	-	10.26	10.26	133,235	10.263	0.78%
1994-08-04	0	12.80	12.80	13.00	-	-	0	0	-	10.18	10.18	10.34	-	-	0	-	0.00%
1994-08-03	0	12.80	12.80	13.00	12.80	13.00	794,000	10,320,000	12.998	10.18	10.18	10.34	10.18	10.34	998,003	10.341	-1.54%
1994-08-02	0	13.00	12.80	13.00	-	-	275,000	3,575,000	13.000	10.34	10.18	10.34	-	-	345,656	10.343	0.00%
1994-08-01	0	13.00	12.80	13.00	-	-	20,000	260,000	13.000	10.34	10.18	10.34	-	-	25,139	10.343	0.00%
1994-07-29	0	13.00	-	13.00	13.00	13.20	39,000	507,700	13.018	10.34	-	10.34	10.34	10.50	49,020	10.357	0.00%
1994-07-28	0	13.00	-	13.00	13.00	13.10	36,500	476,900	13.066	10.34	-	10.34	10.34	10.42	45,878	10.395	-0.38%
1994-07-27	0	13.05	-	13.30	-	-	0	0	-	10.38	-	10.58	-	-	0	-	0.00%
1994-07-26	0	13.05	-	13.30	-	-	0	0	-	10.38	-	10.58	-	-	0	-	0.00%
1994-07-25	0	13.05	13.00	13.10	12.90	13.50	45,000	594,200	13.204	10.38	10.34	10.42	10.26	10.74	56,562	10.505	-1.88%
1994-07-22	0	13.30	13.30	13.60	-	-	0	0	-	10.58	10.58	10.82	-	-	0	-	0.00%
1994-07-21	0	13.30	13.30	13.50	-	-	0	0	-	10.58	10.58	10.74	-	-	0	-	1.45%
1994-07-20	0	13.50	13.50	-	-	-	319	4,083	12.799	10.43	10.43	-	-	-	413	9.8889	0.00%
1994-07-19	0	13.50	-	13.70	-	-	0	0	-	10.43	-	10.58	-	-	0	-	0.00%
1994-07-18	0	13.50	13.45	-	-	-	0	0	-	10.43	10.39	-	-	-	0	-	0.00%
1994-07-15	0	13.50	13.45	13.55	13.35	13.55	108,000	1,457,500	13.495	10.43	10.39	10.47	10.31	10.47	139,787	10.427	-0.74%
1994-07-14	0	13.60	13.55	13.60	13.60	13.70	150,000	2,041,000	13.607	10.51	10.47	10.51	10.51	10.58	194,148	10.513	-0.73%
1994-07-13	0	13.70	13.50	13.70	13.70	13.70	104,000	1,404,800	13.508	10.58	10.43	10.58	10.58	10.58	134,610	10.436	0.74%
1994-07-12	0	13.60	-	13.80	13.60	13.80	60,500	827,800	13.683	10.51	-	10.66	10.51	10.66	78,307	10.571	-1.45%
1994-07-11	0	13.80	13.70	14.00	13.40	13.80	234,500	3,138,100	13.382	10.66	10.58	10.82	10.35	10.66	303,519	10.339	3.76%
1994-07-08	0	13.30	13.20	13.50	13.30	13.30	2,000	26,600	13.300	10.28	10.20	10.43	10.28	10.28	2,589	10.276	0.38%
1994-07-07	0	13.25	13.20	13.25	13.10	13.25	56,000	736,750	13.156	10.24	10.20	10.24	10.12	10.24	72,482	10.165	1.92%
1994-07-06	0	13.00	12.70	-	12.70	13.00	47,000	608,000	12.936	10.04	9.812	-	9.812	10.04	60,833	9.9945	0.78%
1994-07-05	0	12.90	12.90	13.30	12.90	13.00	20,500	265,450	12.949	9.967	9.967	10.28	9.967	10.04	26,534	10.004	0.78%
1994-07-04	0	12.80	12.60	12.80	12.80	12.80	88,000	1,126,400	12.800	9.889	9.735	9.889	9.889	9.889	113,900	9.8893	-2.66%
1994-07-01	0	13.15	13.15	13.30	13.00	13.00	25,000	325,000	13.000	10.16	10.16	10.28	10.04	10.04	32,358	10.044	-1.13%
1994-06-30	0	13.30	13.10	13.30	-	-	28	350	12.500	10.28	10.12	10.28	-	-	36	9.6576	0.00%
1994-06-29	0	13.30	13.00	13.30	-	-	0	0	-	10.28	10.04	10.28	-	-	0	-	-0.75%
1994-06-28	0	13.40	13.40	13.50	13.40	13.50	524,000	7,050,000	13.454	10.35	10.35	10.43	10.35	10.43	678,225	10.395	0.75%
1994-06-27	0	13.30	-	13.30	13.30	14.00	146,000	1,992,600	13.648	10.28	-	10.28	10.28	10.82	188,971	10.544	-6.99%
1994-06-24	0	14.30	14.20	14.30	14.30	14.50	27,000	390,100	14.448	11.05	10.97	11.05	11.05	11.20	34,947	11.163	0.00%
1994-06-23	0	14.30	14.20	14.40	14.20	14.50	144,000	2,066,800	14.353	11.05	10.97	11.13	10.97	11.20	186,382	11.089	2.14%
1994-06-22	0	14.00	13.90	14.00	13.80	14.10	188,500	2,620,550	13.902	10.82	10.74	10.82	10.66	10.89	243,980	10.741	2.19%
1994-06-21	0	13.70	13.50	13.70	13.20	13.70	108,500	1,452,650	13.389	10.58	10.43	10.58	10.20	10.58	140,434	10.344	3.01%
1994-06-20	0	13.30	13.10	13.30	-	-	0	0	-	10.28	10.12	10.28	-	-	0	-	0.00%
1994-06-17	0	13.30	-	13.30	13.10	13.30	314,000	4,153,300	13.227	10.28	-	10.28	10.12	10.28	406,417	10.219	0.76%
1994-06-16	0	13.20	13.20	13.30	13.00	13.20	118,500	1,549,350	13.075	10.20	10.20	10.28	10.04	10.20	153,377	10.102	2.33%
1994-06-15	0	12.90	12.90	13.00	12.80	12.90	10,158	130,259	12.823	9.967	9.967	10.04	9.889	9.967	13,148	9.9073	0.78%
1994-06-10	0	12.80	12.80	12.90	12.80	13.00	55,000	714,000	12.982	9.889	9.889	9.967	9.889	10.04	71,188	10.030	-3.03%
1994-06-09	0	13.20	13.20	13.50	13.20	14.10	129,000	1,780,300	13.801	10.20	10.20	10.43	10.20	10.89	166,968	10.663	1.54%
1994-06-08	0	13.00	13.00	13.10	12.30	13.10	137,000	1,748,600	12.764	10.04	10.04	10.12	9.503	10.12	177,322	9.8611	8.33%
1994-06-07	0	12.00	11.90	12.40	11.80	12.00	255,000	3,053,000	11.973	9.271	9.194	9.580	9.117	9.271	330,052	9.2500	2.56%
1994-06-06	0	11.70	11.70	12.00	-	-	0	0	-	9.039	9.039	9.271	-	-	0	-	0.00%
1994-06-03	0	11.70	11.70	11.80	11.60	11.80	177,000	2,072,650	11.710	9.039	9.039	9.117	8.962	9.117	229,095	9.0471	-0.85%
1994-06-02	0	11.80	11.80	11.90	-	-	0	0	-	9.117	9.117	9.194	-	-	0	-	1.72%
1994-06-01	0	11.60	11.60	11.80	-	-	52	572	11.000	8.962	8.962	9.117	-	-	67	8.4987	0.00%
1994-05-31	0	11.60	11.60	11.70	11.60	11.60	53,000	614,800	11.600	8.962	8.962	9.039	8.962	8.962	68,599	8.9622	-0.85%
1994-05-30	0	11.70	11.70	12.00	11.60	11.70	40,000	466,000	11.650	9.039	9.039	9.271	8.962	9.039	51,773	9.0008	0.86%
1994-05-27	0	11.60	11.60	11.90	11.60	11.60	287,220	3,331,620	11.600	8.962	8.962	9.194	8.962	8.962	371,755	8.9619	0.00%
1994-05-26	0	11.60	11.40	11.60	11.60	11.60	10,000	116,000	11.600	8.962	8.808	8.962	8.962	8.962	12,943	8.9622	0.00%
1994-05-25	0	11.60	11.20	11.60	11.60	11.60	3,000	34,800	11.600	8.962	8.653	8.962	8.962	8.962	3,883	8.9622	-3.33%
1994-05-24	0	12.00	-	12.00	12.00	12.00	10,000	120,000	12.000	9.271	-	9.271	9.271	9.271	12,943	9.2713	1.69%
1994-05-23	0	11.80	-	11.90	-	-	158	1,770	11.203	9.117	-	9.194	-	-	205	8.6551	0.00%
1994-05-20	0	11.80	11.70	11.80	11.80	11.90	22,000	260,100	11.823	9.117	9.039	9.117	9.117	9.194	28,475	9.1343	0.85%
1994-05-19	0	11.70	11.60	11.70	11.70	12.00	155,000	1,835,900	11.845	9.039	8.962	9.039	9.039	9.271	200,620	9.1511	2.63%
1994-05-18	0	11.40	11.40	11.50	11.50	11.50	683,760	7,863,240	11.500	8.808	8.808	8.885	8.885	8.885	885,006	8.8850	0.88%
1994-05-17	0	11.30	11.30	-	11.30	11.30	100,000	1,130,000	11.300	8.730	8.730	-	8.730	8.730	129,432	8.7304	0.00%
1994-05-16	0	11.30	11.30	-	-	-	0	0	-	8.730	8.730	-	-	-	0	-	0.00%
1994-05-13	0	11.30	11.30	-	-	-	0	0	-	8.730	8.730	-	-	-	0	-	0.00%
1994-05-12	0	11.30	11.30	11.50	-	-	0	0	-	8.730	8.730	8.885	-	-	0	-	1.80%
1994-05-11	0	11.10	11.10	-	-	-	0	0	-	8.576	8.576	-	-	-	0	-	0.91%
1994-05-10	0	11.00	-	-	-	-	0	0	-	8.499	-	-	-	-	0	-	0.00%
1994-05-09	0	11.00	10.80	-	-	-	0	0	-	8.499	8.344	-	-	-	0	-	0.00%
1994-05-06	0	11.00	10.80	-	-	-	0	0	-	8.499	8.344	-	-	-	0	-	0.00%
1994-05-05	0	11.00	11.00	11.20	11.00	11.00	400,000	4,400,000	11.000	8.499	8.499	8.653	8.499	8.499	517,729	8.4987	0.00%
1994-05-04	0	11.00	-	-	-	-	0	0	-	8.499	-	-	-	-	0	-	0.00%
1994-05-03	0	11.00	-	11.20	-	-	0	0	-	8.499	-	8.653	-	-	0	-	0.00%
1994-05-02	0	11.00	11.00	-	11.00	11.00	33,000	363,000	11.000	8.499	8.499	-	8.499	8.499	42,713	8.4987	0.00%
1994-04-29	0	11.00	-	-	-	-	0	0	-	8.499	-	-	-	-	0	-	0.00%
1994-04-28	0	11.00	-	-	-	-	0	0	-	8.499	-	-	-	-	0	-	0.00%
1994-04-27	0	11.00	10.60	-	-	-	0	0	-	8.499	8.190	-	-	-	0	-	0.00%
1994-04-26	0	11.00	10.60	11.00	11.00	11.00	5,000	55,000	11.000	8.499	8.190	8.499	8.499	8.499	6,472	8.4987	0.00%
1994-04-25	0	11.00	-	11.30	11.00	11.20	10,140	112,540	11.099	8.499	-	8.730	8.499	8.653	13,124	8.5748	-5.17%
1994-04-22	0	11.60	-	11.90	-	-	0	0	-	8.962	-	9.194	-	-	0	-	0.00%
1994-04-21	0	11.60	-	11.60	11.50	11.60	9,000	104,100	11.567	8.962	-	8.962	8.885	8.962	11,649	8.9365	-0.85%
1994-04-20	0	11.70	11.60	11.90	-	-	0	0	-	9.039	8.962	9.194	-	-	0	-	0.00%
1994-04-19	0	11.70	11.60	11.90	-	-	0	0	-	9.039	8.962	9.194	-	-	0	-	0.00%
1994-04-18	0	11.70	11.60	12.10	-	-	0	0	-	9.039	8.962	9.349	-	-	0	-	0.00%
1994-04-15	0	11.70	11.60	11.80	11.70	12.10	744,000	8,933,800	12.008	9.039	8.962	9.117	9.039	9.349	962,976	9.2773	-0.85%
1994-04-14	0	11.80	11.40	11.90	-	-	0	0	-	9.117	8.808	9.194	-	-	0	-	0.00%
1994-04-13	0	11.80	-	11.80	11.80	11.80	115,000	1,357,000	11.800	9.117	-	9.117	9.117	9.117	148,847	9.1167	-0.84%
1994-04-12	0	11.90	-	-	-	-	0	0	-	9.194	-	-	-	-	0	-	0.00%
1994-04-11	0	11.90	11.50	11.90	11.90	12.00	43,026	513,294	11.930	9.194	8.885	9.194	9.194	9.271	55,690	9.2171	0.00%
1994-04-08	0	11.90	-	12.00	-	-	0	0	-	9.194	-	9.271	-	-	0	-	0.00%
1994-04-07	0	11.90	-	11.90	-	-	0	0	-	9.194	-	9.194	-	-	0	-	-0.83%
1994-04-06	0	12.00	-	12.00	12.00	12.00	30,000	360,000	12.000	9.271	-	9.271	9.271	9.271	38,830	9.2713	0.00%
1994-03-31	0	12.00	-	12.00	-	-	0	0	-	9.271	-	9.271	-	-	0	-	0.00%
1994-03-30	0	12.00	-	12.00	-	-	0	0	-	9.271	-	9.271	-	-	0	-	0.00%
1994-03-29	0	12.00	-	12.00	12.00	12.00	25,026	300,299	12.000	9.271	-	9.271	9.271	9.271	32,392	9.2709	0.00%
1994-03-28	0	12.00	-	12.30	-	-	0	0	-	9.271	-	9.503	-	-	0	-	0.00%
1994-03-25	0	12.00	-	12.30	12.00	12.00	2,000	24,000	12.000	9.271	-	9.503	9.271	9.271	2,589	9.2713	0.00%
1994-03-24	0	12.00	11.80	12.30	11.80	11.80	7,500	89,000	11.867	9.271	9.117	9.503	9.117	9.117	9,707	9.1682	0.00%
1994-03-23	0	12.00	-	12.30	11.80	12.00	12,000	143,000	11.917	9.271	-	9.503	9.117	9.271	15,532	9.2069	-4.00%
1994-03-22	0	12.50	-	12.50	-	-	0	0	-	9.658	-	9.658	-	-	0	-	-1.57%
1994-03-21	0	12.70	-	12.80	-	-	0	0	-	9.812	-	9.889	-	-	0	-	0.00%
1994-03-18	0	12.70	-	12.70	-	-	310	3,627	11.700	9.812	-	9.812	-	-	401	9.0395	0.00%
1994-03-17	0	12.70	-	-	-	-	0	0	-	9.812	-	-	-	-	0	-	0.00%
1994-03-16	0	12.70	-	-	12.70	12.70	1,000	12,700	12.700	9.812	-	-	9.812	9.812	1,294	9.8121	0.00%
1994-03-15	0	12.70	-	-	-	-	0	0	-	9.812	-	-	-	-	0	-	0.00%
1994-03-14	0	12.70	-	-	-	-	0	0	-	9.812	-	-	-	-	0	-	0.00%
1994-03-11	0	12.70	-	13.00	-	-	0	0	-	9.812	-	10.04	-	-	0	-	0.00%
1994-03-10	0	12.70	-	13.00	-	-	0	0	-	9.812	-	10.04	-	-	0	-	0.00%
1994-03-09	0	12.70	-	13.00	-	-	0	0	-	9.812	-	10.04	-	-	0	-	0.00%
1994-03-08	0	12.70	-	13.00	-	-	0	0	-	9.812	-	10.04	-	-	0	-	0.00%
1994-03-07	0	12.70	-	12.70	-	-	0	0	-	9.812	-	9.812	-	-	0	-	-0.78%
1994-03-04	0	12.80	-	12.80	-	-	0	0	-	9.889	-	9.889	-	-	0	-	-0.78%
1994-03-03	0	12.90	-	12.90	-	-	0	0	-	9.967	-	9.967	-	-	0	-	-0.77%
1994-03-02	0	13.00	-	13.00	13.00	13.00	500	6,500	13.000	10.04	-	10.04	10.04	10.04	647	10.044	0.00%
1994-03-01	0	13.00	-	13.00	13.00	13.00	3,026	39,322	12.995	10.04	-	10.04	10.04	10.04	3,917	10.040	-1.52%
1994-02-28	0	13.20	13.00	13.60	13.20	13.20	4,000	52,800	13.200	10.20	10.04	10.51	10.20	10.20	5,177	10.198	-2.94%
1994-02-25	0	13.60	-	13.60	-	-	4,000	52,800	13.200	10.51	-	10.51	-	-	5,177	10.198	0.00%
1994-02-24	0	13.60	-	13.60	13.60	13.60	51,000	673,600	13.208	10.51	-	10.51	10.51	10.51	66,010	10.204	0.00%
1994-02-23	0	13.60	13.30	13.60	-	-	0	0	-	10.51	10.28	10.51	-	-	0	-	0.00%
1994-02-22	0	13.60	-	13.60	-	-	0	0	-	10.51	-	10.51	-	-	0	-	-0.73%
1994-02-21	0	13.70	13.00	13.70	13.40	13.80	30,500	408,900	13.407	10.58	10.04	10.58	10.35	10.66	39,477	10.358	-0.72%
1994-02-18	0	13.80	13.50	13.80	-	-	0	0	-	10.66	10.43	10.66	-	-	0	-	-0.72%
1994-02-17	0	13.90	13.50	13.90	13.90	13.90	1,000	13,900	13.900	10.74	10.43	10.74	10.74	10.74	1,294	10.739	0.00%
1994-02-16	0	13.90	13.40	13.90	13.90	13.90	3,000	41,700	13.900	10.74	10.35	10.74	10.74	10.74	3,883	10.739	0.00%
1994-02-15	0	13.90	13.60	13.90	-	-	92	1,205	13.098	10.74	10.51	10.74	-	-	119	10.119	-0.71%
1994-02-14	0	14.00	13.80	-	-	-	0	0	-	10.82	10.66	-	-	-	0	-	0.00%
1994-02-09	0	14.00	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
1994-02-08	0	14.00	13.80	14.00	-	-	452	6,238	13.801	10.82	10.66	10.82	-	-	585	10.663	0.00%
1994-02-07	0	14.00	-	-	-	-	0	0	-	10.82	-	-	-	-	0	-	0.00%
1994-02-04	0	14.00	14.00	-	14.00	14.00	10,155	142,124	13.996	10.82	10.82	-	10.82	10.82	13,144	10.813	0.00%
1994-02-03	0	14.00	13.70	14.10	13.70	14.00	21,679	302,913	13.973	10.82	10.58	10.89	10.58	10.82	28,060	10.795	-1.41%
1994-02-02	0	14.20	-	14.20	14.20	14.50	90,155	1,290,108	14.310	10.97	-	10.97	10.97	11.20	116,690	11.056	-2.74%
1994-02-01	0	14.60	-	15.00	14.60	14.60	5,036	73,504	14.596	11.28	-	11.59	11.28	11.28	6,518	11.277	-1.35%
1994-01-31	0	14.80	-	15.20	14.80	14.80	6,000	88,800	14.800	11.43	-	11.74	11.43	11.43	7,766	11.435	-2.63%
1994-01-28	0	15.20	15.20	15.50	15.20	15.20	12,000	182,400	15.200	11.74	11.74	11.98	11.74	11.74	15,532	11.744	-1.94%
1994-01-27	0	15.50	15.40	15.50	15.40	15.50	9,526	147,287	15.462	11.98	11.90	11.98	11.90	11.98	12,330	11.946	0.00%
1994-01-26	0	15.50	15.40	-	15.40	15.50	8,556	132,029	15.431	11.98	11.90	-	11.90	11.98	11,074	11.922	0.65%
1994-01-25	0	15.40	15.20	15.40	15.40	15.40	4,000	61,600	15.400	11.90	11.74	11.90	11.90	11.90	5,177	11.898	-1.91%
1994-01-24	0	15.70	15.20	15.70	15.70	15.70	3,000	47,100	15.700	12.13	11.74	12.13	12.13	12.13	3,883	12.130	0.64%
1994-01-21	0	15.60	15.30	-	15.30	15.30	2,000	30,600	15.300	12.05	11.82	-	11.82	11.82	2,589	11.821	0.00%
1994-01-20	0	15.60	15.40	15.90	15.60	15.60	3,000	46,800	15.600	12.05	11.90	12.28	12.05	12.05	3,883	12.053	-1.27%
1994-01-19	0	15.80	15.60	-	-	-	0	0	-	12.21	12.05	-	-	-	0	-	0.00%
1994-01-18	0	15.80	15.40	16.00	-	-	26	390	15.000	12.21	11.90	12.36	-	-	34	11.589	0.00%
1994-01-17	0	15.80	-	15.80	15.80	15.80	5,000	79,000	15.800	12.21	-	12.21	12.21	12.21	6,472	12.207	-1.86%
1994-01-14	0	16.10	-	16.10	16.10	16.10	32,000	515,200	16.100	12.44	-	12.44	12.44	12.44	41,418	12.439	1.26%
1994-01-13	0	15.90	-	15.90	16.60	16.60	500	8,300	16.600	12.28	-	12.28	12.83	12.83	647	12.825	-0.63%
1994-01-12	0	16.00	-	16.00	-	-	38	578	15.211	12.36	-	12.36	-	-	49	11.752	0.00%
1994-01-11	0	16.00	-	16.00	16.50	16.50	500	8,250	16.500	12.36	-	12.36	12.75	12.75	647	12.748	0.00%
1994-01-10	0	16.00	-	16.00	-	-	0	0	-	12.36	-	12.36	-	-	0	-	0.00%
1994-01-07	0	16.00	-	16.20	16.00	16.00	1,000	16,000	16.000	12.36	-	12.52	12.36	12.36	1,294	12.362	0.63%
1994-01-06	0	15.90	-	15.90	15.90	16.20	4,000	64,150	16.038	12.28	-	12.28	12.28	12.52	5,177	12.391	-3.64%
1994-01-05	0	16.50	-	16.50	16.20	16.60	5,800	94,040	16.214	12.75	-	12.75	12.52	12.83	7,507	12.527	1.85%
1994-01-04	0	16.20	-	16.20	16.20	16.60	5,620	91,172	16.223	12.52	-	12.52	12.52	12.83	7,274	12.534	0.00%
1994-01-03	0	16.20	-	16.20	16.50	16.50	500	8,250	16.500	12.52	-	12.52	12.75	12.75	647	12.748

---

Webb-site Database - Powered By Linux Group

Back to top

---