Prices and Webb-site Total Returns

REALTY DEVELOPMENT CORPORATION LIMITED: B HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00228		2000-07-28	2000-07-31

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2000-09-04	2.150	2.100	-	-	-	0	0	-	2.150	2.100	-	-	-	0	-	0.00%
2000-09-01	2.150	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2000-08-31	2.150	2.150	-	-	-	0	0	-	2.150	2.150	-	-	-	0	-	4.88%
2000-08-30	2.050	-	-	-	-	0	0	-	2.050	-	-	-	-	0	-	0.00%
2000-08-29	2.050	2.050	-	-	-	0	0	-	2.050	2.050	-	-	-	0	-	1.23%
2000-08-28	2.025	-	-	-	-	0	0	-	2.025	-	-	-	-	0	-	0.00%
2000-08-25	2.025	-	-	-	-	0	0	-	2.025	-	-	-	-	0	-	0.00%
2000-08-24	2.025	2.000	-	-	-	0	0	-	2.025	2.000	-	-	-	0	-	0.00%
2000-08-23	2.025	2.025	-	-	-	287,096	559,837	1.9500	2.025	2.025	-	-	-	287,096	1.9500	3.85%
2000-08-22	1.950	1.950	-	-	-	0	0	-	1.950	1.950	-	-	-	0	-	1.04%
2000-08-21	1.930	1.910	-	-	-	0	0	-	1.930	1.910	-	-	-	0	-	0.00%
2000-08-18	1.930	1.930	-	-	-	0	0	-	1.930	1.930	-	-	-	0	-	0.00%
2000-08-17	1.930	1.880	-	-	-	0	0	-	1.930	1.880	-	-	-	0	-	0.00%
2000-08-16	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-08-15	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-08-14	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-08-11	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-08-10	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-08-09	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-08-08	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-08-07	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-08-04	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-08-03	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-08-02	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-08-01	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-07-31	1.930	-	1.970	-	-	0	0	-	1.930	-	1.970	-	-	0	-	0.00%
2000-07-28	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-07-27	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-07-26	1.930	1.890	-	-	-	0	0	-	1.930	1.890	-	-	-	0	-	0.00%
2000-07-25	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-07-24	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	0.00%
2000-07-21	1.930	1.890	-	-	-	0	0	-	1.930	1.890	-	-	-	0	-	0.00%
2000-07-20	1.930	-	-	-	-	0	0	-	1.930	-	-	-	-	0	-	-0.00%
2000-07-19	1.990	1.990	2.025	1.990	1.990	30,000	59,700	1.9900	1.930	1.930	1.964	1.930	1.930	30,933	1.9300	-2.93%
2000-07-18	2.050	1.950	2.050	1.930	2.050	33,750	66,650	1.9748	1.988	1.891	1.988	1.872	1.988	34,799	1.9153	6.22%
2000-07-17	1.930	1.910	1.930	-	-	0	0	-	1.872	1.852	1.872	-	-	0	-	0.00%
2000-07-14	1.930	1.900	-	-	-	0	0	-	1.872	1.843	-	-	-	0	-	0.00%
2000-07-13	1.930	1.930	-	-	-	0	0	-	1.872	1.872	-	-	-	0	-	0.00%
2000-07-12	1.930	1.930	-	1.930	1.930	30,000	57,900	1.9300	1.872	1.872	-	1.872	1.872	30,933	1.8718	0.52%
2000-07-11	1.920	1.920	-	1.920	1.920	11,707	22,204	1.8966	1.862	1.862	-	1.862	1.862	12,071	1.8395	4.35%
2000-07-10	1.840	1.840	1.900	1.820	1.820	31,873	57,296	1.7976	1.785	1.785	1.843	1.765	1.765	32,864	1.7434	2.22%
2000-07-07	1.800	1.800	1.880	1.800	1.800	10,572	18,995	1.7967	1.746	1.746	1.823	1.746	1.746	10,901	1.7426	0.00%
2000-07-06	1.800	1.780	1.870	1.800	1.800	10,000	18,000	1.8000	1.746	1.726	1.814	1.746	1.746	10,311	1.7457	4.65%
2000-07-05	1.720	1.720	-	-	-	0	0	-	1.668	1.668	-	-	-	0	-	0.58%
2000-07-04	1.710	1.710	1.750	-	-	0	0	-	1.658	1.658	1.697	-	-	0	-	0.00%
2000-07-03	1.710	1.690	-	-	-	0	0	-	1.658	1.639	-	-	-	0	-	0.00%
2000-06-30	1.710	1.680	-	-	-	0	0	-	1.658	1.629	-	-	-	0	-	0.00%
2000-06-29	1.710	1.660	1.750	-	-	0	0	-	1.658	1.610	1.697	-	-	0	-	0.00%
2000-06-28	1.710	1.710	1.750	-	-	3,437	5,671	1.6500	1.658	1.658	1.697	-	-	3,544	1.6002	3.64%
2000-06-27	1.650	1.650	1.720	-	-	0	0	-	1.600	1.600	1.668	-	-	0	-	3.12%
2000-06-26	1.600	1.600	-	1.600	1.600	23,750	37,738	1.5890	1.552	1.552	-	1.552	1.552	24,488	1.5411	-1.23%
2000-06-23	1.620	1.580	-	1.620	1.620	20,000	32,400	1.6200	1.571	1.532	-	1.571	1.571	20,622	1.5712	-2.41%
2000-06-22	1.660	1.660	1.700	-	-	0	0	-	1.610	1.610	1.649	-	-	0	-	0.00%
2000-06-21	1.660	1.580	1.700	-	-	0	0	-	1.610	1.532	1.649	-	-	0	-	0.00%
2000-06-20	1.660	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2000-06-19	1.660	-	1.700	-	-	0	0	-	1.610	-	1.649	-	-	0	-	0.00%
2000-06-16	1.660	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2000-06-15	1.660	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2000-06-14	1.660	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2000-06-13	1.660	-	1.760	-	-	0	0	-	1.610	-	1.707	-	-	0	-	0.00%
2000-06-12	1.660	-	-	-	-	5,394	8,361	1.5501	1.610	-	-	-	-	5,562	1.5033	0.00%
2000-06-09	1.660	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2000-06-08	1.660	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2000-06-07	1.660	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2000-06-05	1.660	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2000-06-02	1.660	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2000-06-01	1.660	-	-	-	-	0	0	-	1.610	-	-	-	-	0	-	0.00%
2000-05-31	1.660	-	1.660	-	-	0	0	-	1.610	-	1.610	-	-	0	-	0.00%
2000-05-30	1.660	-	1.660	-	-	315,937	527,499	1.6696	1.610	-	1.610	-	-	325,759	1.6193	-2.35%
2000-05-29	1.700	-	1.700	-	-	0	0	-	1.649	-	1.649	-	-	0	-	-1.16%
2000-05-26	1.720	-	-	-	-	0	0	-	1.668	-	-	-	-	0	-	0.00%
2000-05-25	1.720	-	-	-	-	0	0	-	1.668	-	-	-	-	0	-	0.00%
2000-05-24	1.720	-	-	-	-	0	0	-	1.668	-	-	-	-	0	-	0.00%
2000-05-23	1.720	-	-	-	-	658	1,086	1.6505	1.668	-	-	-	-	678	1.6007	0.00%
2000-05-22	1.720	-	-	-	-	0	0	-	1.668	-	-	-	-	0	-	0.00%
2000-05-19	1.720	-	-	-	-	0	0	-	1.668	-	-	-	-	0	-	0.00%
2000-05-18	1.720	-	-	-	-	0	0	-	1.668	-	-	-	-	0	-	0.00%
2000-05-17	1.720	-	1.720	-	-	0	0	-	1.668	-	1.668	-	-	0	-	-4.97%
2000-05-16	1.810	-	-	-	-	0	0	-	1.755	-	-	-	-	0	-	0.00%
2000-05-15	1.810	-	-	-	-	0	0	-	1.755	-	-	-	-	0	-	0.00%
2000-05-12	1.810	-	-	-	-	0	0	-	1.755	-	-	-	-	0	-	0.00%
2000-05-10	1.810	-	-	-	-	0	0	-	1.755	-	-	-	-	0	-	0.00%
2000-05-09	1.810	-	-	-	-	0	0	-	1.755	-	-	-	-	0	-	0.00%
2000-05-08	1.810	-	-	-	-	0	0	-	1.755	-	-	-	-	0	-	0.00%
2000-05-05	1.810	-	-	-	-	0	0	-	1.755	-	-	-	-	0	-	0.00%
2000-05-04	1.810	-	-	-	-	0	0	-	1.755	-	-	-	-	0	-	0.00%
2000-05-03	1.810	-	-	-	-	0	0	-	1.755	-	-	-	-	0	-	0.00%
2000-05-02	1.810	-	-	-	-	30,000	53,100	1.7700	1.755	-	-	-	-	30,933	1.7166	0.00%
2000-04-28	1.810	-	-	-	-	0	0	-	1.755	-	-	-	-	0	-	0.00%
2000-04-27	1.810	-	-	-	-	0	0	-	1.755	-	-	-	-	0	-	0.00%
2000-04-26	1.810	1.770	1.810	-	-	0	0	-	1.755	1.717	1.755	-	-	0	-	-4.74%
2000-04-25	1.900	-	-	-	-	0	0	-	1.843	-	-	-	-	0	-	0.00%
2000-04-20	1.900	-	-	-	-	0	0	-	1.843	-	-	-	-	0	-	0.00%
2000-04-19	1.900	-	-	-	-	0	0	-	1.843	-	-	-	-	0	-	0.00%
2000-04-18	1.900	-	-	-	-	0	0	-	1.843	-	-	-	-	0	-	0.00%
2000-04-17	1.900	-	-	-	-	0	0	-	1.843	-	-	-	-	0	-	0.00%
2000-04-14	1.900	-	1.900	-	-	0	0	-	1.843	-	1.843	-	-	0	-	-3.55%
2000-04-13	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-04-12	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-04-11	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-04-10	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-04-07	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-04-06	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-04-05	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-04-03	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-03-31	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-03-30	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-03-29	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-03-28	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-03-27	1.970	-	-	-	-	0	0	-	1.911	-	-	-	-	0	-	0.00%
2000-03-24	1.970	1.970	-	1.920	1.920	10,000	19,200	1.9200	1.911	1.911	-	1.862	1.862	10,311	1.8621	0.51%
2000-03-23	1.960	-	1.960	-	-	0	0	-	1.901	-	1.901	-	-	0	-	0.00%
2000-03-22	1.960	-	1.960	-	-	0	0	-	1.901	-	1.901	-	-	0	-	0.00%
2000-03-21	1.960	-	-	-	-	0	0	-	1.901	-	-	-	-	0	-	0.00%
2000-03-20	1.960	-	1.970	-	-	0	0	-	1.901	-	1.911	-	-	0	-	0.00%
2000-03-17	1.960	-	1.960	-	-	0	0	-	1.901	-	1.901	-	-	0	-	0.00%
2000-03-16	1.960	-	1.960	-	-	0	0	-	1.901	-	1.901	-	-	0	-	0.00%
2000-03-15	1.960	-	1.960	-	-	0	0	-	1.901	-	1.901	-	-	0	-	-2.00%
2000-03-14	2.000	-	2.300	-	-	0	0	-	1.940	-	2.231	-	-	0	-	0.00%
2000-03-13	2.000	-	-	-	-	0	0	-	1.940	-	-	-	-	0	-	0.00%
2000-03-10	2.000	-	-	2.000	2.000	10,000	20,000	2.0000	1.940	-	-	1.940	1.940	10,311	1.9397	1.01%
2000-03-09	1.980	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2000-03-08	1.980	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2000-03-07	1.980	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2000-03-06	1.980	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2000-03-03	1.980	-	-	-	-	0	0	-	1.920	-	-	-	-	0	-	0.00%
2000-03-02	1.980	-	1.980	-	-	0	0	-	1.920	-	1.920	-	-	0	-	-8.97%
2000-03-01	2.175	-	-	-	-	0	0	-	2.109	-	-	-	-	0	-	0.00%
2000-02-29	2.175	-	-	-	-	0	0	-	2.109	-	-	-	-	0	-	0.00%
2000-02-28	2.175	-	2.175	-	-	1,375	2,681	1.9498	2.109	-	2.109	-	-	1,418	1.8910	0.00%
2000-02-25	2.175	-	2.175	-	-	0	0	-	2.109	-	2.109	-	-	0	-	-5.43%
2000-02-24	2.300	-	-	-	-	0	0	-	2.231	-	-	-	-	0	-	0.00%
2000-02-23	2.300	-	2.300	-	-	0	0	-	2.231	-	2.231	-	-	0	-	-6.88%
2000-02-22	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-02-21	2.470	-	2.600	-	-	0	0	-	2.396	-	2.522	-	-	0	-	0.00%
2000-02-18	2.470	-	2.600	-	-	0	0	-	2.396	-	2.522	-	-	0	-	0.00%
2000-02-17	2.470	-	2.600	-	-	0	0	-	2.396	-	2.522	-	-	0	-	0.00%
2000-02-16	2.470	-	2.500	-	-	0	0	-	2.396	-	2.425	-	-	0	-	0.00%
2000-02-15	2.470	-	2.600	-	-	0	0	-	2.396	-	2.522	-	-	0	-	0.00%
2000-02-14	2.470	-	2.600	-	-	0	0	-	2.396	-	2.522	-	-	0	-	0.00%
2000-02-11	2.470	-	2.600	-	-	1,375	2,750	2.0000	2.396	-	2.522	-	-	1,418	1.9397	0.00%
2000-02-10	2.470	-	2.600	-	-	0	0	-	2.396	-	2.522	-	-	0	-	0.00%
2000-02-09	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-02-08	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-02-03	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-02-02	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-02-01	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-31	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-28	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-27	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-26	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-25	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-24	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-21	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-20	2.470	-	2.650	-	-	0	0	-	2.396	-	2.570	-	-	0	-	0.00%
2000-01-19	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-18	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-17	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-14	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-13	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-12	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-11	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-10	2.470	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-07	2.500	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-06	2.500	-	2.500	-	-	0	0	-	2.396	-	2.396	-	-	0	-	0.00%
2000-01-05	2.500	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
2000-01-04	2.500	-	2.600	-	-	0	0	-	2.396	-	2.491	-	-	0	-	0.00%
2000-01-03	2.500	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
1999-12-30	2.500	-	2.600	-	-	0	0	-	2.396	-	2.491	-	-	0	-	0.00%
1999-12-29	2.500	-	2.500	-	-	0	0	-	2.396	-	2.396	-	-	0	-	0.00%
1999-12-28	2.500	-	2.500	-	-	0	0	-	2.396	-	2.396	-	-	0	-	0.00%
1999-12-24	2.500	-	2.600	-	-	0	0	-	2.396	-	2.491	-	-	0	-	0.00%
1999-12-23	2.500	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
1999-12-22	2.500	-	2.600	-	-	0	0	-	2.396	-	2.491	-	-	0	-	0.00%
1999-12-21	2.500	-	-	-	-	4,234	9,527	2.2501	2.396	-	-	-	-	4,419	2.1561	0.00%
1999-12-20	2.500	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
1999-12-17	2.500	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
1999-12-16	2.500	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
1999-12-15	2.500	-	-	-	-	0	0	-	2.396	-	-	-	-	0	-	0.00%
1999-12-14	2.500	2.400	2.600	-	-	0	0	-	2.396	2.300	2.491	-	-	0	-	0.00%
1999-12-13	2.500	2.450	-	-	-	0	0	-	2.396	2.348	-	-	-	0	-	0.00%
1999-12-10	2.500	2.500	2.575	-	-	0	0	-	2.396	2.396	2.467	-	-	0	-	1.01%
1999-12-09	2.475	2.450	2.575	-	-	0	0	-	2.372	2.348	2.467	-	-	0	-	0.00%
1999-12-08	2.475	-	-	2.475	2.475	10,000	24,750	2.4750	2.372	-	-	2.372	2.372	10,436	2.3716	3.12%
1999-12-07	2.400	2.400	2.550	-	-	0	0	-	2.300	2.300	2.443	-	-	0	-	2.13%
1999-12-06	2.350	-	-	-	-	6,875	14,094	2.0500	2.252	-	-	-	-	7,175	1.9644	0.00%
1999-12-03	2.350	-	-	-	-	1,375	2,819	2.0502	2.252	-	-	-	-	1,435	1.9645	0.00%
1999-12-02	2.350	-	-	-	-	0	0	-	2.252	-	-	-	-	0	-	0.00%
1999-12-01	2.350	-	2.350	-	-	0	0	-	2.252	-	2.252	-	-	0	-	-1.05%
1999-11-30	2.375	2.275	2.375	-	-	1,375	3,025	2.2000	2.276	2.180	2.276	-	-	1,435	2.1081	0.00%
1999-11-29	2.375	-	2.375	-	-	1,375	2,888	2.1004	2.276	-	2.276	-	-	1,435	2.0126	0.00%
1999-11-26	2.375	2.275	2.375	-	-	339	746	2.2006	2.276	2.180	2.276	-	-	354	2.1086	0.00%
1999-11-25	2.375	2.275	-	-	-	0	0	-	2.276	2.180	-	-	-	0	-	0.00%
1999-11-24	2.375	-	2.400	-	-	1,830	4,026	2.2000	2.276	-	2.300	-	-	1,910	2.1081	0.00%
1999-11-23	2.375	2.275	2.375	-	-	0	0	-	2.276	2.180	2.276	-	-	0	-	0.00%
1999-11-22	2.375	2.350	2.375	2.350	2.375	40,000	94,500	2.3625	2.276	2.252	2.276	2.252	2.276	41,744	2.2638	1.06%
1999-11-19	2.350	2.325	2.500	2.350	2.350	60,000	141,000	2.3500	2.252	2.228	2.396	2.252	2.252	62,617	2.2518	-2.08%
1999-11-18	2.400	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1999-11-17	2.400	2.300	2.525	2.400	2.400	10,000	24,000	2.4000	2.300	2.204	2.419	2.300	2.300	10,436	2.2997	-4.95%
1999-11-16	2.525	2.425	2.525	-	-	0	0	-	2.419	2.324	2.419	-	-	0	-	-1.94%
1999-11-15	2.575	-	-	-	-	0	0	-	2.467	-	-	-	-	0	-	0.00%
1999-11-12	2.575	-	2.575	-	-	0	0	-	2.467	-	2.467	-	-	0	-	0.00%
1999-11-11	2.575	-	2.575	-	-	0	0	-	2.467	-	2.467	-	-	0	-	-2.83%
1999-11-10	2.650	2.600	2.650	-	-	0	0	-	2.539	2.491	2.539	-	-	0	-	-1.85%
1999-11-09	2.700	2.625	2.800	-	-	1,722	4,305	2.5000	2.587	2.515	2.683	-	-	1,797	2.3955	0.00%
1999-11-08	2.700	2.550	2.800	-	-	0	0	-	2.587	2.443	2.683	-	-	0	-	0.00%
1999-11-05	2.700	2.600	-	-	-	1,442	3,461	2.4001	2.587	2.491	-	-	-	1,505	2.2998	0.00%
1999-11-04	2.700	-	-	-	-	0	0	-	2.587	-	-	-	-	0	-	0.00%
1999-11-03	2.700	2.550	2.800	-	-	0	0	-	2.587	2.443	2.683	-	-	0	-	0.00%
1999-11-02	2.700	2.650	2.800	-	-	0	0	-	2.587	2.539	2.683	-	-	0	-	0.00%
1999-11-01	2.700	2.625	2.800	-	-	0	0	-	2.587	2.515	2.683	-	-	0	-	0.00%
1999-10-29	2.700	2.600	2.700	-	-	7,306	18,996	2.6001	2.587	2.491	2.587	-	-	7,625	2.4914	0.00%
1999-10-28	2.700	2.600	-	-	-	0	0	-	2.587	2.491	-	-	-	0	-	0.00%
1999-10-27	2.700	-	-	-	-	0	0	-	2.587	-	-	-	-	0	-	0.00%
1999-10-26	2.700	-	-	-	-	0	0	-	2.587	-	-	-	-	0	-	0.00%
1999-10-25	2.700	-	-	2.700	2.700	10,000	27,000	2.7000	2.587	-	-	2.587	2.587	10,436	2.5872	1.89%
1999-10-22	2.650	-	-	-	-	0	0	-	2.539	-	-	-	-	0	-	0.00%
1999-10-21	2.650	-	-	-	-	0	0	-	2.539	-	-	-	-	0	-	0.00%
1999-10-20	2.650	2.650	-	2.550	2.650	30,000	78,000	2.6000	2.539	2.539	-	2.443	2.539	31,308	2.4913	-3.64%
1999-10-19	2.750	-	2.750	-	-	0	0	-	2.635	-	2.635	-	-	0	-	-1.79%
1999-10-15	2.800	-	-	-	-	0	0	-	2.683	-	-	-	-	0	-	0.00%
1999-10-14	2.800	-	-	-	-	0	0	-	2.683	-	-	-	-	0	-	0.00%
1999-10-13	2.800	-	2.800	-	-	0	0	-	2.683	-	2.683	-	-	0	-	-0.53%
1999-10-12	2.815	-	2.825	-	-	0	0	-	2.697	-	2.707	-	-	0	-	0.00%
1999-10-11	2.815	-	2.850	-	-	0	0	-	2.697	-	2.731	-	-	0	-	0.00%
1999-10-08	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-10-07	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-10-06	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-10-05	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-10-04	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-30	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-29	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-28	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-27	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-24	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-23	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-22	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-21	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-20	2.815	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-17	2.875	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-15	2.875	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-14	2.875	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-13	2.875	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-10	2.875	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-09	2.875	2.775	-	-	-	1,375	3,781	2.7498	2.697	2.604	-	-	-	1,466	2.5799	0.00%
1999-09-08	2.875	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-07	2.875	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-06	2.875	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-03	2.875	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-02	2.875	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-09-01	2.875	2.775	-	-	-	3,187	8,446	2.6501	2.697	2.604	-	-	-	3,397	2.4864	0.00%
1999-08-31	2.875	2.775	-	-	-	0	0	-	2.697	2.604	-	-	-	0	-	0.00%
1999-08-30	2.875	-	-	-	-	0	0	-	2.697	-	-	-	-	0	-	0.00%
1999-08-27	2.875	2.775	-	-	-	0	0	-	2.697	2.604	-	-	-	0	-	0.00%
1999-08-26	2.875	2.875	-	2.825	2.825	20,000	56,500	2.8250	2.697	2.697	-	2.650	2.650	21,317	2.6505	0.88%
1999-08-25	2.850	-	2.850	-	-	0	0	-	2.674	-	2.674	-	-	0	-	0.00%
1999-08-24	2.850	2.750	2.850	-	-	0	0	-	2.674	2.580	2.674	-	-	0	-	0.00%
1999-08-23	2.850	-	-	-	-	0	0	-	2.674	-	-	-	-	0	-	0.00%
1999-08-20	2.850	2.750	2.900	-	-	0	0	-	2.674	2.580	2.721	-	-	0	-	0.00%
1999-08-19	2.850	2.750	-	-	-	0	0	-	2.674	2.580	-	-	-	0	-	0.00%
1999-08-18	2.850	-	-	-	-	0	0	-	2.674	-	-	-	-	0	-	0.00%
1999-08-17	2.850	-	-	-	-	0	0	-	2.674	-	-	-	-	0	-	0.00%
1999-08-16	2.850	2.775	2.850	-	-	0	0	-	2.674	2.604	2.674	-	-	0	-	0.00%
1999-08-13	2.850	-	2.850	-	-	0	0	-	2.674	-	2.674	-	-	0	-	0.00%
1999-08-12	2.850	-	2.850	-	-	0	0	-	2.674	-	2.674	-	-	0	-	-1.72%
1999-08-11	2.900	-	2.900	-	-	0	0	-	2.721	-	2.721	-	-	0	-	0.00%
1999-08-10	2.900	-	-	-	-	0	0	-	2.721	-	-	-	-	0	-	0.00%
1999-08-09	2.900	-	-	-	-	0	0	-	2.721	-	-	-	-	0	-	0.00%
1999-08-06	2.900	-	-	2.900	2.900	10,000	29,000	2.9000	2.721	-	-	2.721	2.721	10,659	2.7208	-3.33%
1999-08-05	3.000	-	3.100	-	-	0	0	-	2.815	-	2.908	-	-	0	-	0.00%
1999-08-04	3.000	-	-	-	-	0	0	-	2.815	-	-	-	-	0	-	0.00%
1999-08-03	3.000	2.900	3.100	-	-	6,908	20,033	2.9000	2.815	2.721	2.908	-	-	7,363	2.7208	0.00%
1999-08-02	3.000	2.900	3.100	-	-	3,437	9,624	2.8001	2.815	2.721	2.908	-	-	3,663	2.6271	0.00%
1999-07-30	3.000	-	-	3.000	3.000	10,000	30,000	3.0000	2.815	-	-	2.815	2.815	10,659	2.8146	3.45%
1999-07-29	2.900	2.750	-	2.900	2.900	10,000	29,000	2.9000	2.721	2.580	-	2.721	2.721	10,659	2.7208	3.57%
1999-07-28	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-07-27	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-07-26	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-07-23	2.800	2.700	-	-	-	0	0	-	2.627	2.533	-	-	-	0	-	0.00%
1999-07-22	2.800	2.700	-	-	-	1,375	3,506	2.5498	2.627	2.533	-	-	-	1,466	2.3923	0.00%
1999-07-21	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-07-20	2.800	2.700	2.900	-	-	0	0	-	2.627	2.533	2.721	-	-	0	-	0.00%
1999-07-19	2.800	2.750	-	2.800	2.800	10,000	28,000	2.8000	2.627	2.580	-	2.627	2.627	10,659	2.6270	3.70%
1999-07-16	2.700	2.600	2.700	-	-	0	0	-	2.533	2.439	2.533	-	-	0	-	0.00%
1999-07-15	2.700	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.00%
1999-07-14	2.700	-	-	-	-	0	0	-	2.533	-	-	-	-	0	-	0.00%
1999-07-13	2.700	-	2.700	-	-	0	0	-	2.533	-	2.533	-	-	0	-	-3.57%
1999-07-12	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-07-09	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-07-08	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-07-07	2.800	-	2.850	-	-	0	0	-	2.627	-	2.674	-	-	0	-	0.00%
1999-07-06	2.800	-	2.850	-	-	0	0	-	2.627	-	2.674	-	-	0	-	0.00%
1999-07-05	2.800	-	2.900	-	-	0	0	-	2.627	-	2.721	-	-	0	-	0.00%
1999-07-02	2.800	-	2.800	-	-	0	0	-	2.627	-	2.627	-	-	0	-	0.00%
1999-06-30	2.800	-	2.800	-	-	0	0	-	2.627	-	2.627	-	-	0	-	-1.75%
1999-06-29	2.850	-	-	-	-	0	0	-	2.674	-	-	-	-	0	-	0.00%
1999-06-28	2.850	-	-	-	-	0	0	-	2.674	-	-	-	-	0	-	0.00%
1999-06-25	2.850	-	-	-	-	0	0	-	2.674	-	-	-	-	0	-	0.00%
1999-06-24	2.850	-	-	-	-	0	0	-	2.674	-	-	-	-	0	-	0.00%
1999-06-23	2.850	-	-	-	-	0	0	-	2.674	-	-	-	-	0	-	0.00%
1999-06-22	2.850	2.850	-	-	-	0	0	-	2.674	2.674	-	-	-	0	-	1.79%
1999-06-21	2.800	-	2.900	-	-	0	0	-	2.627	-	2.721	-	-	0	-	0.00%
1999-06-17	2.800	-	2.900	-	-	0	0	-	2.627	-	2.721	-	-	0	-	0.00%
1999-06-16	2.800	-	2.900	-	-	0	0	-	2.627	-	2.721	-	-	0	-	0.00%
1999-06-15	2.800	-	3.000	-	-	0	0	-	2.627	-	2.815	-	-	0	-	0.00%
1999-06-14	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-06-11	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-06-10	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-06-09	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-06-08	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-06-07	2.800	-	-	-	-	0	0	-	2.627	-	-	-	-	0	-	0.00%
1999-06-04	2.800	-	2.800	-	-	0	0	-	2.627	-	2.627	-	-	0	-	0.00%
1999-06-03	2.800	-	2.800	-	-	0	0	-	2.627	-	2.627	-	-	0	-	0.00%
1999-06-02	2.800	2.700	2.800	2.800	2.800	10,000	28,000	2.8000	2.627	2.533	2.627	2.627	2.627	10,659	2.6270	2.75%
1999-06-01	2.725	2.675	2.725	-	-	0	0	-	2.557	2.510	2.557	-	-	0	-	0.00%
1999-05-31	2.725	-	-	-	-	0	0	-	2.557	-	-	-	-	0	-	0.00%
1999-05-28	2.725	-	2.725	-	-	0	0	-	2.557	-	2.557	-	-	0	-	0.00%
1999-05-27	2.725	-	2.725	2.750	2.900	30,000	84,000	2.8000	2.557	-	2.557	2.580	2.721	31,976	2.6270	0.93%
1999-05-26	2.700	2.575	2.750	2.700	2.700	50,000	135,000	2.7000	2.533	2.416	2.580	2.533	2.533	53,293	2.5332	1.89%
1999-05-25	2.650	-	2.750	-	-	0	0	-	2.486	-	2.580	-	-	0	-	0.00%
1999-05-24	2.650	-	-	-	-	0	0	-	2.486	-	-	-	-	0	-	0.00%
1999-05-21	2.650	2.650	-	-	-	8,468	20,323	2.4000	2.486	2.486	-	-	-	9,026	2.2517	1.92%
1999-05-20	2.600	2.600	-	-	-	0	0	-	2.439	2.439	-	-	-	0	-	2.97%
1999-05-19	2.525	-	2.525	2.525	2.525	10,000	25,250	2.5250	2.369	-	2.369	2.369	2.369	10,659	2.3690	6.32%
1999-05-18	2.375	-	-	-	-	0	0	-	2.228	-	-	-	-	0	-	0.00%
1999-05-17	2.375	-	-	-	-	0	0	-	2.228	-	-	-	-	0	-	0.00%
1999-05-14	2.375	2.200	-	2.375	2.375	11,532	26,967	2.3384	2.228	2.064	-	2.228	2.228	12,291	2.1940	4.40%
1999-05-13	2.275	-	2.375	-	-	0	0	-	2.134	-	2.228	-	-	0	-	0.00%
1999-05-12	2.275	-	-	-	-	0	0	-	2.134	-	-	-	-	0	-	0.00%
1999-05-11	2.275	-	-	-	-	0	0	-	2.134	-	-	-	-	0	-	0.00%
1999-05-10	2.275	-	-	-	-	0	0	-	2.134	-	-	-	-	0	-	0.00%
1999-05-07	2.275	2.250	-	-	-	0	0	-	2.134	2.111	-	-	-	0	-	0.00%
1999-05-06	2.275	-	-	-	-	0	0	-	2.134	-	-	-	-	0	-	0.00%
1999-05-05	2.275	2.300	-	-	-	4,000,000	9,100,000	2.2750	2.134	2.158	-	-	-	4,263,421	2.1344	2.25%
1999-05-04	2.225	2.225	-	-	-	0	0	-	2.088	2.088	-	-	-	0	-	1.14%
1999-05-03	2.200	2.100	2.300	-	-	0	0	-	2.064	1.970	2.158	-	-	0	-	0.00%
1999-04-30	2.200	-	-	-	-	0	0	-	2.064	-	-	-	-	0	-	0.00%
1999-04-29	2.200	2.000	-	-	-	0	0	-	2.064	1.876	-	-	-	0	-	0.00%
1999-04-28	2.200	2.100	-	-	-	0	0	-	2.064	1.970	-	-	-	0	-	0.00%
1999-04-27	2.200	2.100	2.300	-	-	1,375	2,750	2.0000	2.064	1.970	2.158	-	-	1,466	1.8764	0.00%
1999-04-26	2.200	-	-	-	-	0	0	-	2.064	-	-	-	-	0	-	0.00%
1999-04-23	2.200	-	-	-	-	0	0	-	2.064	-	-	-	-	0	-	0.00%
1999-04-22	2.200	-	-	-	-	0	0	-	2.064	-	-	-	-	0	-	0.00%
1999-04-21	2.200	-	-	-	-	2,750	5,500	2.0000	2.064	-	-	-	-	2,931	1.8764	0.00%
1999-04-20	2.200	-	-	-	-	0	0	-	2.064	-	-	-	-	0	-	0.00%
1999-04-19	2.200	2.200	-	-	-	0	0	-	2.064	2.064	-	-	-	0	-	2.33%
1999-04-16	2.150	2.150	-	-	-	0	0	-	2.017	2.017	-	-	-	0	-	2.38%
1999-04-15	2.100	-	-	-	-	0	0	-	1.970	-	-	-	-	0	-	0.00%
1999-04-14	2.100	2.100	-	-	-	0	0	-	1.970	1.970	-	-	-	0	-	5.00%
1999-04-13	2.000	2.000	-	-	-	0	0	-	1.876	1.876	-	-	-	0	-	3.09%
1999-04-12	1.940	-	-	-	-	0	0	-	1.820	-	-	-	-	0	-	0.00%
1999-04-09	1.940	1.940	-	-	-	0	0	-	1.820	1.820	-	-	-	0	-	6.59%
1999-04-08	1.820	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
1999-04-07	1.820	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
1999-04-01	1.820	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
1999-03-31	1.820	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
1999-03-30	1.820	-	-	-	-	0	0	-	1.708	-	-	-	-	0	-	0.00%
1999-03-29	1.820	-	1.820	-	-	0	0	-	1.708	-	1.708	-	-	0	-	-1.09%
1999-03-26	1.840	-	-	-	-	0	0	-	1.726	-	-	-	-	0	-	0.00%
1999-03-25	1.840	-	1.840	-	-	0	0	-	1.726	-	1.726	-	-	0	-	0.00%
1999-03-24	1.840	-	1.840	-	-	0	0	-	1.726	-	1.726	-	-	0	-	-0.54%
1999-03-23	1.850	-	1.850	-	-	0	0	-	1.736	-	1.736	-	-	0	-	-3.14%
1999-03-22	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-19	1.910	-	-	-	-	2,000	3,600	1.8000	1.792	-	-	-	-	2,132	1.6888	0.00%
1999-03-18	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-17	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-16	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-15	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-12	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-11	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-10	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-09	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-08	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-05	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-04	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-03	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-02	1.910	-	-	-	-	0	0	-	1.792	-	-	-	-	0	-	0.00%
1999-03-01	1.910	-	1.910	-	-	0	0	-	1.792	-	1.792	-	-	0	-	-2.05%
1999-02-26	1.950	-	1.950	-	-	0	0	-	1.830	-	1.830	-	-	0	-	-2.01%
1999-02-25	1.990	-	-	-	-	0	0	-	1.867	-	-	-	-	0	-	0.00%
1999-02-24	1.990	-	-	-	-	0	0	-	1.867	-	-	-	-	0	-	0.00%
1999-02-23	1.990	-	1.990	-	-	0	0	-	1.867	-	1.867	-	-	0	-	0.00%
1999-02-22	1.990	-	1.990	-	-	0	0	-	1.867	-	1.867	-	-	0	-	0.00%
1999-02-19	1.990	-	1.990	-	-	0	0	-	1.867	-	1.867	-	-	0	-	-0.50%
1999-02-15	2.000	-	2.000	-	-	0	0	-	1.876	-	1.876	-	-	0	-	0.00%
1999-02-12	2.000	-	2.000	-	-	0	0	-	1.876	-	1.876	-	-	0	-	0.00%
1999-02-11	2.000	-	2.000	-	-	0	0	-	1.876	-	1.876	-	-	0	-	0.00%
1999-02-10	2.000	-	2.000	-	-	0	0	-	1.876	-	1.876	-	-	0	-	0.00%
1999-02-09	2.000	-	2.025	-	-	0	0	-	1.876	-	1.900	-	-	0	-	0.00%
1999-02-08	2.000	-	2.025	-	-	300,000	600,000	2.0000	1.876	-	1.900	-	-	319,757	1.8764	0.00%
1999-02-05	2.000	-	2.000	-	-	0	0	-	1.876	-	1.876	-	-	0	-	0.00%
1999-02-04	2.000	-	2.000	-	-	0	0	-	1.876	-	1.876	-	-	0	-	-3.61%
1999-02-03	2.075	-	2.075	-	-	0	0	-	1.947	-	1.947	-	-	0	-	0.00%
1999-02-02	2.075	-	2.075	-	-	0	0	-	1.947	-	1.947	-	-	0	-	0.00%
1999-02-01	2.075	-	2.075	-	-	0	0	-	1.947	-	1.947	-	-	0	-	-2.35%
1999-01-29	2.125	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
1999-01-28	2.125	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
1999-01-27	2.125	-	2.150	-	-	0	0	-	1.994	-	2.017	-	-	0	-	0.00%
1999-01-26	2.125	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
1999-01-25	2.125	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
1999-01-22	2.125	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
1999-01-21	2.125	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
1999-01-20	2.125	-	2.225	-	-	0	0	-	1.994	-	2.088	-	-	0	-	0.00%
1999-01-19	2.125	-	-	-	-	10,722	22,784	2.1250	1.994	-	-	-	-	11,428	1.9937	0.00%
1999-01-18	2.125	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
1999-01-15	2.125	2.125	-	-	-	0	0	-	1.994	1.994	-	-	-	0	-	1.92%
1999-01-14	2.085	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
1999-01-13	2.125	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
1999-01-12	2.125	-	-	-	-	5,002	10,629	2.1250	1.956	-	-	-	-	5,434	1.9561	0.00%
1999-01-11	2.125	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
1999-01-08	2.125	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
1999-01-07	2.125	-	2.250	-	-	0	0	-	1.956	-	2.071	-	-	0	-	0.00%
1999-01-06	2.125	-	2.200	-	-	48,345	102,733	2.1250	1.956	-	2.025	-	-	52,517	1.9562	0.00%
1999-01-05	2.125	-	2.200	-	-	1,375	2,750	2.0000	1.956	-	2.025	-	-	1,494	1.8411	0.00%
1999-01-04	2.125	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
1998-12-31	2.125	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
1998-12-30	2.125	-	-	-	-	0	0	-	1.956	-	-	-	-	0	-	0.00%
1998-12-29	2.125	-	2.200	-	-	0	0	-	1.956	-	2.025	-	-	0	-	0.00%
1998-12-28	2.125	2.050	2.200	-	-	0	0	-	1.956	1.887	2.025	-	-	0	-	0.00%
1998-12-24	2.125	-	2.200	-	-	0	0	-	1.956	-	2.025	-	-	0	-	0.00%
1998-12-23	2.125	2.100	2.200	2.000	2.125	42,739	85,978	2.0117	1.956	1.933	2.025	1.841	1.956	46,428	1.8519	0.00%
1998-12-22	2.125	2.125	2.175	2.100	2.175	20,000	42,750	2.1375	1.956	1.956	2.002	1.933	2.002	21,726	1.9677	-3.41%
1998-12-21	2.200	-	2.200	-	-	0	0	-	2.025	-	2.025	-	-	0	-	0.00%
1998-12-18	2.200	2.100	2.225	-	-	0	0	-	2.025	1.933	2.048	-	-	0	-	0.00%
1998-12-17	2.200	2.100	2.300	2.200	2.200	10,000	22,000	2.2000	2.025	1.933	2.117	2.025	2.025	10,863	2.0252	-8.33%
1998-12-16	2.400	-	2.400	-	-	0	0	-	2.209	-	2.209	-	-	0	-	0.00%
1998-12-15	2.400	-	2.400	-	-	0	0	-	2.209	-	2.209	-	-	0	-	-3.03%
1998-12-14	2.475	-	-	-	-	0	0	-	2.278	-	-	-	-	0	-	0.00%
1998-12-11	2.475	-	-	-	-	0	0	-	2.278	-	-	-	-	0	-	0.00%
1998-12-10	2.475	-	-	-	-	0	0	-	2.278	-	-	-	-	0	-	0.00%
1998-12-09	2.475	-	2.475	-	-	0	0	-	2.278	-	2.278	-	-	0	-	-1.00%
1998-12-08	2.500	-	-	-	-	0	0	-	2.301	-	-	-	-	0	-	0.00%
1998-12-07	2.500	-	-	-	-	0	0	-	2.301	-	-	-	-	0	-	0.00%
1998-12-04	2.500	-	-	-	-	0	0	-	2.301	-	-	-	-	0	-	0.00%
1998-12-03	2.500	-	2.550	-	-	0	0	-	2.301	-	2.347	-	-	0	-	0.00%
1998-12-02	2.500	-	2.550	2.500	2.500	10,000	25,000	2.5000	2.301	-	2.347	2.301	2.301	10,863	2.3014	-3.85%
1998-12-01	2.600	-	2.600	-	-	0	0	-	2.393	-	2.393	-	-	0	-	-1.89%
1998-11-30	2.650	-	-	-	-	0	0	-	2.439	-	-	-	-	0	-	0.00%
1998-11-27	2.650	-	2.850	-	-	0	0	-	2.439	-	2.624	-	-	0	-	0.00%
1998-11-26	2.650	-	-	-	-	0	0	-	2.439	-	-	-	-	0	-	0.00%
1998-11-25	2.650	-	-	-	-	0	0	-	2.439	-	-	-	-	0	-	0.00%
1998-11-24	2.650	2.650	-	-	-	0	0	-	2.439	2.439	-	-	-	0	-	1.92%
1998-11-23	2.600	2.600	-	-	-	0	0	-	2.393	2.393	-	-	-	0	-	0.97%
1998-11-20	2.575	2.575	2.650	-	-	0	0	-	2.370	2.370	2.439	-	-	0	-	0.98%
1998-11-19	2.550	2.450	2.600	2.550	2.550	50,000	127,500	2.5500	2.347	2.255	2.393	2.347	2.347	54,315	2.3474	-1.92%
1998-11-18	2.600	2.500	2.650	-	-	0	0	-	2.393	2.301	2.439	-	-	0	-	0.00%
1998-11-17	2.600	2.500	2.625	-	-	0	0	-	2.393	2.301	2.416	-	-	0	-	0.00%
1998-11-16	2.600	2.500	-	-	-	0	0	-	2.393	2.301	-	-	-	0	-	0.00%
1998-11-13	2.600	-	2.600	-	-	0	0	-	2.393	-	2.393	-	-	0	-	0.00%
1998-11-12	2.600	-	2.600	-	-	0	0	-	2.393	-	2.393	-	-	0	-	0.00%
1998-11-11	2.600	2.500	2.600	-	-	0	0	-	2.393	2.301	2.393	-	-	0	-	0.00%
1998-11-10	2.600	-	2.600	-	-	0	0	-	2.393	-	2.393	-	-	0	-	0.00%
1998-11-09	2.600	-	-	-	-	0	0	-	2.393	-	-	-	-	0	-	0.00%
1998-11-06	2.600	2.550	2.700	-	-	0	0	-	2.393	2.347	2.485	-	-	0	-	0.00%
1998-11-05	2.600	2.500	2.650	2.600	2.600	20,000	52,000	2.6000	2.393	2.301	2.439	2.393	2.393	21,726	2.3934	1.96%
1998-11-04	2.550	2.550	-	-	-	0	0	-	2.347	2.347	-	-	-	0	-	2.00%
1998-11-03	2.500	2.500	-	-	-	0	0	-	2.301	2.301	-	-	-	0	-	4.17%
1998-11-02	2.400	-	-	-	-	0	0	-	2.209	-	-	-	-	0	-	0.00%
1998-10-30	2.400	-	-	-	-	0	0	-	2.209	-	-	-	-	0	-	0.00%
1998-10-29	2.400	-	-	-	-	0	0	-	2.209	-	-	-	-	0	-	0.00%
1998-10-27	2.400	-	-	-	-	0	0	-	2.209	-	-	-	-	0	-	0.00%
1998-10-26	2.400	-	-	-	-	0	0	-	2.209	-	-	-	-	0	-	0.00%
1998-10-23	2.400	-	-	-	-	0	0	-	2.209	-	-	-	-	0	-	0.00%
1998-10-22	2.400	-	-	-	-	0	0	-	2.209	-	-	-	-	0	-	0.00%
1998-10-21	2.400	-	2.450	-	-	0	0	-	2.209	-	2.255	-	-	0	-	0.00%
1998-10-20	2.400	-	-	2.400	2.400	20,000	48,000	2.4000	2.209	-	-	2.209	2.209	21,726	2.2093	4.35%
1998-10-19	2.300	-	2.400	-	-	0	0	-	2.117	-	2.209	-	-	0	-	0.00%
1998-10-16	2.300	-	2.400	-	-	0	0	-	2.117	-	2.209	-	-	0	-	0.00%
1998-10-15	2.300	-	2.400	-	-	0	0	-	2.117	-	2.209	-	-	0	-	0.00%
1998-10-14	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-10-13	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-10-12	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-10-09	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-10-08	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-10-07	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-10-05	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-09-30	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-09-29	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-09-28	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-09-25	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-09-24	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-09-23	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-09-22	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-09-21	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-09-18	2.300	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-09-17	2.600	-	-	-	-	0	0	-	2.117	-	-	-	-	0	-	0.00%
1998-09-16	2.600	2.600	-	-	-	0	0	-	2.117	2.117	-	-	-	0	-	2.97%
1998-09-15	2.525	2.525	-	-	-	0	0	-	2.056	2.056	-	-	-	0	-	4.12%
1998-09-14	2.425	-	-	-	-	0	0	-	1.975	-	-	-	-	0	-	0.00%
1998-09-11	2.425	-	-	-	-	0	0	-	1.975	-	-	-	-	0	-	0.00%
1998-09-10	2.425	-	-	-	-	0	0	-	1.975	-	-	-	-	0	-	0.00%
1998-09-09	2.425	2.325	-	-	-	0	0	-	1.975	1.893	-	-	-	0	-	0.00%
1998-09-08	2.425	-	-	-	-	0	0	-	1.975	-	-	-	-	0	-	0.00%
1998-09-07	2.425	2.425	-	-	-	0	0	-	1.975	1.975	-	-	-	0	-	4.30%
1998-09-04	2.325	-	-	-	-	0	0	-	1.893	-	-	-	-	0	-	0.00%
1998-09-03	2.325	-	-	-	-	0	0	-	1.893	-	-	-	-	0	-	0.00%
1998-09-02	2.325	-	-	-	-	0	0	-	1.893	-	-	-	-	0	-	0.00%
1998-09-01	2.325	-	2.325	-	-	0	0	-	1.893	-	1.893	-	-	0	-	-3.13%
1998-08-31	2.400	-	2.500	-	-	0	0	-	1.954	-	2.036	-	-	0	-	0.00%
1998-08-28	2.400	-	2.400	-	-	0	0	-	1.954	-	1.954	-	-	0	-	0.00%
1998-08-27	2.400	-	2.400	-	-	0	0	-	1.954	-	1.954	-	-	0	-	0.00%
1998-08-26	2.400	-	2.450	-	-	0	0	-	1.954	-	1.995	-	-	0	-	0.00%
1998-08-25	2.400	-	-	-	-	0	0	-	1.954	-	-	-	-	0	-	0.00%
1998-08-24	2.400	-	2.450	-	-	0	0	-	1.954	-	1.995	-	-	0	-	0.00%
1998-08-21	2.400	-	2.450	-	-	0	0	-	1.954	-	1.995	-	-	0	-	0.00%
1998-08-20	2.400	-	2.450	-	-	0	0	-	1.954	-	1.995	-	-	0	-	0.00%
1998-08-19	2.400	-	2.450	-	-	0	0	-	1.954	-	1.995	-	-	0	-	0.00%
1998-08-18	2.400	-	2.400	-	-	0	0	-	1.954	-	1.954	-	-	0	-	0.00%
1998-08-14	2.400	-	2.400	-	-	0	0	-	1.954	-	1.954	-	-	0	-	-4.00%
1998-08-13	2.500	-	2.500	-	-	0	0	-	2.036	-	2.036	-	-	0	-	-16.67%
1998-08-12	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-08-11	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-08-10	3.000	-	3.100	-	-	7,997	23,991	3.0000	2.443	-	2.524	-	-	9,820	2.4430	0.00%
1998-08-07	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-08-06	3.000	-	3.000	-	-	0	0	-	2.443	-	2.443	-	-	0	-	0.00%
1998-08-05	3.000	-	3.000	-	-	0	0	-	2.443	-	2.443	-	-	0	-	0.00%
1998-08-04	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-08-03	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-31	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-30	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-29	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-28	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-27	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-24	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-23	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-22	3.000	-	3.100	-	-	0	0	-	2.443	-	2.524	-	-	0	-	0.00%
1998-07-21	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-20	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-17	3.000	-	3.100	-	-	0	0	-	2.443	-	2.524	-	-	0	-	0.00%
1998-07-16	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-15	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-14	3.000	-	3.000	-	-	0	0	-	2.443	-	2.443	-	-	0	-	0.00%
1998-07-13	3.000	-	3.100	-	-	0	0	-	2.443	-	2.524	-	-	0	-	0.00%
1998-07-10	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-09	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-08	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-07	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-06	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-03	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-07-02	3.000	2.900	-	-	-	0	0	-	2.443	2.362	-	-	-	0	-	0.00%
1998-06-30	3.000	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
1998-06-29	3.000	-	3.000	3.000	3.000	76,616	228,525	2.9827	2.443	-	2.443	2.443	2.443	94,084	2.4289	-1.64%
1998-06-26	3.050	-	3.050	-	-	0	0	-	2.484	-	2.484	-	-	0	-	-1.61%
1998-06-25	3.100	-	3.100	3.100	3.100	10,000	31,000	3.1000	2.524	-	2.524	2.524	2.524	12,280	2.5244	-5.34%
1998-06-24	3.275	-	-	-	-	0	0	-	2.667	-	-	-	-	0	-	0.00%
1998-06-23	3.275	-	-	-	-	0	0	-	2.667	-	-	-	-	0	-	0.00%
1998-06-22	3.275	3.275	-	3.150	3.250	20,000	64,000	3.2000	2.667	2.667	-	2.565	2.647	24,560	2.6059	0.77%
1998-06-19	3.250	-	3.250	-	-	0	0	-	2.647	-	2.647	-	-	0	-	-1.52%
1998-06-18	3.300	-	3.300	-	-	0	0	-	2.687	-	2.687	-	-	0	-	-0.75%
1998-06-17	3.325	-	3.325	-	-	0	0	-	2.708	-	2.708	-	-	0	-	-0.75%
1998-06-16	3.350	-	3.350	-	-	0	0	-	2.728	-	2.728	-	-	0	-	0.00%
1998-06-15	3.350	-	-	-	-	0	0	-	2.728	-	-	-	-	0	-	0.00%
1998-06-12	3.350	-	3.500	-	-	0	0	-	2.728	-	2.850	-	-	0	-	0.00%
1998-06-11	3.350	-	-	-	-	0	0	-	2.728	-	-	-	-	0	-	0.00%
1998-06-10	3.350	-	3.350	-	-	0	0	-	2.728	-	2.728	-	-	0	-	-2.90%
1998-06-09	3.450	-	3.450	-	-	0	0	-	2.809	-	2.809	-	-	0	-	0.00%
1998-06-08	3.450	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.00%
1998-06-05	3.450	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.00%
1998-06-04	3.450	-	3.550	-	-	0	0	-	2.809	-	2.891	-	-	0	-	0.00%
1998-06-03	3.450	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.00%
1998-06-02	3.450	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.00%
1998-06-01	3.450	-	3.650	-	-	0	0	-	2.809	-	2.972	-	-	0	-	0.00%
1998-05-29	3.450	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.00%
1998-05-28	3.450	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.00%
1998-05-27	3.450	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.00%
1998-05-26	3.450	-	3.450	-	-	0	0	-	2.809	-	2.809	-	-	0	-	-2.13%
1998-05-25	3.525	-	-	-	-	0	0	-	2.871	-	-	-	-	0	-	0.00%
1998-05-22	3.525	3.525	-	3.300	3.475	100,000	334,250	3.3425	2.871	2.871	-	2.687	2.830	122,800	2.7219	0.71%
1998-05-21	3.500	-	3.500	-	-	0	0	-	2.850	-	2.850	-	-	0	-	0.00%
1998-05-20	3.500	-	3.500	-	-	0	0	-	2.850	-	2.850	-	-	0	-	0.00%
1998-05-19	3.500	-	3.500	-	-	0	0	-	2.850	-	2.850	-	-	0	-	0.00%
1998-05-18	3.500	-	3.500	-	-	0	0	-	2.850	-	2.850	-	-	0	-	0.00%
1998-05-15	3.500	-	3.500	-	-	0	0	-	2.850	-	2.850	-	-	0	-	0.00%
1998-05-14	3.500	-	3.575	-	-	0	0	-	2.850	-	2.911	-	-	0	-	0.00%
1998-05-13	3.500	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
1998-05-12	3.500	-	3.575	-	-	0	0	-	2.850	-	2.911	-	-	0	-	0.00%
1998-05-11	3.500	-	3.575	-	-	0	0	-	2.850	-	2.911	-	-	0	-	0.00%
1998-05-08	3.500	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
1998-05-07	3.500	-	3.600	-	-	0	0	-	2.850	-	2.932	-	-	0	-	0.00%
1998-05-06	3.500	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
1998-05-05	3.500	-	3.500	-	-	0	0	-	2.850	-	2.850	-	-	0	-	-0.71%
1998-05-04	3.525	-	3.575	-	-	0	0	-	2.871	-	2.911	-	-	0	-	0.00%
1998-05-01	3.525	-	-	-	-	0	0	-	2.871	-	-	-	-	0	-	0.00%
1998-04-30	3.525	-	-	-	-	0	0	-	2.871	-	-	-	-	0	-	0.00%
1998-04-29	3.525	-	-	-	-	0	0	-	2.871	-	-	-	-	0	-	0.00%
1998-04-28	3.525	-	-	-	-	0	0	-	2.871	-	-	-	-	0	-	0.00%
1998-04-27	3.525	-	-	-	-	0	0	-	2.871	-	-	-	-	0	-	0.00%
1998-04-24	3.525	3.525	-	3.450	3.450	70,000	241,500	3.4500	2.871	2.871	-	2.809	2.809	85,960	2.8095	0.71%
1998-04-23	3.500	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
1998-04-22	3.500	3.425	3.500	-	-	0	0	-	2.850	2.789	2.850	-	-	0	-	0.00%
1998-04-21	3.500	-	3.525	3.500	3.500	40,000	140,000	3.5000	2.850	-	2.871	2.850	2.850	49,120	2.8502	-1.41%
1998-04-20	3.550	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-04-17	3.550	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-04-16	3.550	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-04-15	3.550	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-04-14	3.550	-	3.575	-	-	0	0	-	2.891	-	2.911	-	-	0	-	0.00%
1998-04-09	3.550	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-04-08	3.550	-	3.550	-	-	0	0	-	2.891	-	2.891	-	-	0	-	0.00%
1998-04-07	3.550	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-04-03	3.550	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-04-02	3.550	-	3.600	-	-	0	0	-	2.891	-	2.932	-	-	0	-	0.00%
1998-04-01	3.550	-	3.600	-	-	1,000,000	3,600,000	3.6000	2.891	-	2.932	-	-	1,227,995	2.9316	0.00%
1998-03-31	3.550	-	3.575	3.550	3.550	10,000	35,500	3.5500	2.891	-	2.911	2.891	2.891	12,280	2.8909	0.00%
1998-03-30	3.550	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-03-27	3.550	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-03-26	3.550	-	-	-	-	0	0	-	2.891	-	-	-	-	0	-	0.00%
1998-03-25	3.550	3.475	3.550	3.550	3.550	40,000	142,000	3.5500	2.891	2.830	2.891	2.891	2.891	49,120	2.8909	0.00%
1998-03-24	3.550	3.450	-	3.550	3.550	143,670	495,744	3.4506	2.891	2.809	-	2.891	2.891	176,426	2.8099	0.00%
1998-03-23	3.550	-	3.675	3.500	3.550	20,000	70,500	3.5250	2.891	-	2.993	2.850	2.891	24,560	2.8705	2.90%
1998-03-20	3.450	3.425	-	-	-	0	0	-	2.809	2.789	-	-	-	0	-	0.00%
1998-03-19	3.450	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.00%
1998-03-18	3.450	3.425	-	-	-	0	0	-	2.809	2.789	-	-	-	0	-	0.00%
1998-03-17	3.450	3.425	3.500	-	-	0	0	-	2.809	2.789	2.850	-	-	0	-	0.00%
1998-03-16	3.450	3.425	3.500	-	-	0	0	-	2.809	2.789	2.850	-	-	0	-	0.00%
1998-03-13	3.450	3.425	3.500	-	-	0	0	-	2.809	2.789	2.850	-	-	0	-	0.00%
1998-03-12	3.450	3.400	3.500	-	-	0	0	-	2.809	2.769	2.850	-	-	0	-	0.00%
1998-03-11	3.450	3.400	3.500	-	-	0	0	-	2.809	2.769	2.850	-	-	0	-	0.00%
1998-03-10	3.450	3.400	-	-	-	0	0	-	2.809	2.769	-	-	-	0	-	0.00%
1998-03-09	3.450	-	-	-	-	0	0	-	2.809	-	-	-	-	0	-	0.00%
1998-03-06	3.450	-	3.500	-	-	0	0	-	2.809	-	2.850	-	-	0	-	0.00%
1998-03-05	3.450	-	-	3.450	3.450	19,945	66,821	3.3503	2.809	-	-	2.809	2.809	24,492	2.7282	-1.43%
1998-03-04	3.500	3.450	-	-	-	0	0	-	2.850	2.809	-	-	-	0	-	0.00%
1998-03-03	3.500	3.450	3.550	-	-	0	0	-	2.850	2.809	2.891	-	-	0	-	0.00%
1998-03-02	3.500	3.450	3.550	-	-	0	0	-	2.850	2.809	2.891	-	-	0	-	0.00%
1998-02-27	3.500	3.475	3.600	-	-	0	0	-	2.850	2.830	2.932	-	-	0	-	0.00%
1998-02-26	3.500	-	3.600	-	-	0	0	-	2.850	-	2.932	-	-	0	-	0.00%
1998-02-25	3.500	-	3.600	3.500	3.500	10,000	35,000	3.5000	2.850	-	2.932	2.850	2.850	12,280	2.8502	-1.41%
1998-02-24	3.550	-	3.600	-	-	0	0	-	2.891	-	2.932	-	-	0	-	0.00%
1998-02-23	3.550	-	3.600	3.550	3.550	30,000	106,500	3.5500	2.891	-	2.932	2.891	2.891	36,840	2.8909	0.00%
1998-02-20	3.550	-	3.550	-	-	0	0	-	2.891	-	2.891	-	-	0	-	0.00%
1998-02-19	3.550	-	3.550	-	-	0	0	-	2.891	-	2.891	-	-	0	-	0.00%
1998-02-18	3.550	-	3.550	-	-	0	0	-	2.891	-	2.891	-	-	0	-	0.00%
1998-02-17	3.550	-	3.550	-	-	0	0	-	2.891	-	2.891	-	-	0	-	0.00%
1998-02-16	3.550	-	3.550	-	-	0	0	-	2.891	-	2.891	-	-	0	-	0.00%
1998-02-13	3.550	-	3.550	3.550	3.550	10,000	35,500	3.5500	2.891	-	2.891	2.891	2.891	12,280	2.8909	-1.39%
1998-02-12	3.600	3.600	3.650	3.600	3.600	72,250	259,650	3.5938	2.932	2.932	2.972	2.932	2.932	88,723	2.9265	0.00%
1998-02-11	3.600	3.500	3.700	-	-	0	0	-	2.932	2.850	3.013	-	-	0	-	0.00%
1998-02-10	3.600	-	3.600	3.600	3.700	26,378	95,497	3.6203	2.932	-	2.932	2.932	3.013	32,392	2.9482	-5.26%
1998-02-09	3.800	-	3.800	-	-	0	0	-	3.094	-	3.094	-	-	0	-	-1.30%
1998-02-06	3.850	-	-	-	-	0	0	-	3.135	-	-	-	-	0	-	0.00%
1998-02-05	3.850	-	-	-	-	0	0	-	3.135	-	-	-	-	0	-	0.00%
1998-02-04	3.850	-	-	-	-	0	0	-	3.135	-	-	-	-	0	-	0.00%
1998-02-03	3.850	-	3.850	-	-	0	0	-	3.135	-	3.135	-	-	0	-	-8.88%
1998-02-02	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-27	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-26	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-23	4.225	-	4.300	-	-	0	0	-	3.441	-	3.502	-	-	0	-	0.00%
1998-01-22	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-21	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-20	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-19	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-16	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-15	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-14	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-13	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-12	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-09	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-08	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-07	4.225	-	-	-	-	0	0	-	3.441	-	-	-	-	0	-	0.00%
1998-01-06	4.225	-	4.225	-	-	0	0	-	3.441	-	3.441	-	-	0	-	-1.45%
1998-01-05	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1998-01-02	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-31	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-30	4.350	-	4.350	-	-	0	0	-	3.491	-	3.491	-	-	0	-	0.00%
1997-12-29	4.350	-	4.350	-	-	0	0	-	3.491	-	3.491	-	-	0	-	0.00%
1997-12-24	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-23	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-22	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-19	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-18	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-17	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-16	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-15	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-12	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-11	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-10	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-09	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-08	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-05	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-04	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-03	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-02	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-12-01	4.350	4.350	-	-	-	0	0	-	3.491	3.491	-	-	-	0	-	1.16%
1997-11-28	4.300	-	-	-	-	0	0	-	3.451	-	-	-	-	0	-	0.00%
1997-11-27	4.300	-	4.300	-	-	0	0	-	3.451	-	3.451	-	-	0	-	-1.15%
1997-11-26	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-11-25	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-11-24	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-11-21	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-11-20	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-11-19	4.350	-	4.350	-	-	0	0	-	3.491	-	3.491	-	-	0	-	-1.14%
1997-11-18	4.400	-	5.000	-	-	0	0	-	3.531	-	4.013	-	-	0	-	0.00%
1997-11-17	4.400	4.400	-	-	-	0	0	-	3.531	3.531	-	-	-	0	-	1.15%
1997-11-14	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-11-13	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-11-12	4.350	-	4.350	-	-	0	0	-	3.491	-	3.491	-	-	0	-	0.00%
1997-11-11	4.350	-	4.450	-	-	0	0	-	3.491	-	3.571	-	-	0	-	0.00%
1997-11-10	4.350	-	-	-	-	0	0	-	3.491	-	-	-	-	0	-	0.00%
1997-11-07	4.350	-	4.350	-	-	0	0	-	3.491	-	3.491	-	-	0	-	-2.25%
1997-11-06	4.450	-	4.450	-	-	0	0	-	3.571	-	3.571	-	-	0	-	-1.11%
1997-11-05	4.500	-	4.500	4.400	4.500	80,000	355,000	4.4375	3.611	-	3.611	3.531	3.611	99,683	3.5613	-4.26%
1997-11-04	4.700	-	-	-	-	0	0	-	3.772	-	-	-	-	0	-	0.00%
1997-11-03	4.700	4.700	-	-	-	0	0	-	3.772	3.772	-	-	-	0	-	1.08%
1997-10-31	4.650	-	4.650	4.650	4.650	30,000	139,500	4.6500	3.732	-	3.732	3.732	3.732	37,381	3.7318	-1.06%
1997-10-30	4.700	-	4.700	4.700	4.700	10,000	47,000	4.7000	3.772	-	3.772	3.772	3.772	12,460	3.7719	-16.81%
1997-10-29	5.650	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1997-10-28	5.650	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1997-10-27	5.650	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1997-10-24	5.650	-	5.650	-	-	0	0	-	4.534	-	4.534	-	-	0	-	0.00%
1997-10-23	5.650	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1997-10-22	5.650	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1997-10-21	5.650	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1997-10-20	5.650	-	-	-	-	0	0	-	4.534	-	-	-	-	0	-	0.00%
1997-10-17	5.650	-	5.650	-	-	0	0	-	4.534	-	4.534	-	-	0	-	0.00%
1997-10-16	5.650	5.600	5.650	5.550	5.650	50,000	278,500	5.5700	4.534	4.494	4.534	4.454	4.534	62,302	4.4702	0.00%
1997-10-15	5.650	5.600	5.700	-	-	0	0	-	4.534	4.494	4.574	-	-	0	-	0.00%
1997-10-14	5.650	5.600	5.650	5.650	5.750	170,000	970,500	5.7088	4.534	4.494	4.534	4.534	4.615	211,827	4.5816	-1.74%
1997-10-13	5.750	5.700	5.750	-	-	0	0	-	4.615	4.574	4.615	-	-	0	-	0.00%
1997-10-09	5.750	5.650	5.750	-	-	0	0	-	4.615	4.534	4.615	-	-	0	-	0.00%
1997-10-08	5.750	5.650	5.800	-	-	0	0	-	4.615	4.534	4.655	-	-	0	-	0.00%
1997-10-07	5.750	5.650	5.750	-	-	0	0	-	4.615	4.534	4.615	-	-	0	-	0.00%
1997-10-06	5.750	5.650	-	5.700	5.750	135,500	772,200	5.6989	4.615	4.534	-	4.574	4.615	168,839	4.5736	0.00%
1997-10-03	5.750	5.750	-	-	-	0	0	-	4.615	4.615	-	-	-	0	-	0.00%
1997-09-30	5.750	5.700	5.750	-	-	0	0	-	4.615	4.574	4.615	-	-	0	-	0.00%
1997-09-29	5.750	5.600	5.750	-	-	0	0	-	4.615	4.494	4.615	-	-	0	-	0.00%
1997-09-26	5.750	5.650	5.750	-	-	0	0	-	4.615	4.534	4.615	-	-	0	-	0.00%
1997-09-25	5.750	5.700	5.750	-	-	0	0	-	4.615	4.574	4.615	-	-	0	-	0.00%
1997-09-24	5.750	5.650	5.750	-	-	0	0	-	4.615	4.534	4.615	-	-	0	-	0.00%
1997-09-23	5.750	5.650	5.750	5.750	5.850	60,000	348,000	5.8000	4.615	4.534	4.615	4.615	4.695	74,762	4.6547	-3.36%
1997-09-22	5.950	5.950	6.000	5.800	5.800	10,000	58,000	5.8000	4.775	4.775	4.815	4.655	4.655	12,460	4.6547	1.71%
1997-09-19	5.850	5.700	5.850	-	-	0	0	-	4.695	4.574	4.695	-	-	0	-	0.00%
1997-09-18	5.850	5.850	6.000	5.600	5.600	80,000	448,000	5.6000	4.695	4.695	4.815	4.494	4.494	99,683	4.4942	0.86%
1997-09-16	5.800	-	-	-	-	0	0	-	4.655	-	-	-	-	0	-	0.00%
1997-09-15	5.800	-	-	-	-	0	0	-	4.655	-	-	-	-	0	-	0.00%
1997-09-12	5.800	-	-	-	-	0	0	-	4.655	-	-	-	-	0	-	0.00%
1997-09-11	5.800	5.600	5.800	-	-	0	0	-	4.655	4.494	4.655	-	-	0	-	-1.69%
1997-09-10	5.900	5.900	6.000	5.650	5.700	48,319	271,591	5.6208	4.735	4.735	4.815	4.534	4.574	60,207	4.5109	1.72%
1997-09-09	6.100	6.100	6.450	-	-	0	0	-	4.655	4.655	4.922	-	-	0	-	0.00%
1997-09-08	6.100	6.050	6.100	6.100	6.100	20,000	122,000	6.1000	4.655	4.617	4.655	4.655	4.655	26,210	4.6547	-1.61%
1997-09-05	6.200	6.000	6.200	-	-	0	0	-	4.731	4.578	4.731	-	-	0	-	-3.88%
1997-09-04	6.450	-	6.450	-	-	0	0	-	4.922	-	4.922	-	-	0	-	-0.77%
1997-09-03	6.500	5.900	6.600	-	-	0	0	-	4.960	4.502	5.036	-	-	0	-	0.00%
1997-09-02	6.500	-	6.500	-	-	0	0	-	4.960	-	4.960	-	-	0	-	0.00%
1997-09-01	6.500	-	6.600	-	-	0	0	-	4.960	-	5.036	-	-	0	-	0.00%
1997-08-29	6.500	-	6.500	-	-	0	0	-	4.960	-	4.960	-	-	0	-	0.00%
1997-08-28	6.500	6.200	6.500	-	-	2,750	16,775	6.1000	4.960	4.731	4.960	-	-	3,604	4.6547	0.00%
1997-08-27	6.500	6.300	-	-	-	0	0	-	4.960	4.807	-	-	-	0	-	0.00%
1997-08-26	6.500	6.300	6.500	6.500	6.500	30,000	195,000	6.5000	4.960	4.807	4.960	4.960	4.960	39,315	4.9600	2.36%
1997-08-25	6.350	6.150	6.500	-	-	0	0	-	4.846	4.693	4.960	-	-	0	-	0.00%
1997-08-22	6.350	-	6.450	-	-	0	0	-	4.846	-	4.922	-	-	0	-	0.00%
1997-08-21	6.350	-	6.400	-	-	0	0	-	4.846	-	4.884	-	-	0	-	0.00%
1997-08-20	6.350	-	6.550	-	-	0	0	-	4.846	-	4.998	-	-	0	-	0.00%
1997-08-19	6.350	-	-	-	-	0	0	-	4.846	-	-	-	-	0	-	0.00%
1997-08-15	6.350	-	-	-	-	0	0	-	4.846	-	-	-	-	0	-	0.00%
1997-08-14	6.350	6.150	6.550	-	-	0	0	-	4.846	4.693	4.998	-	-	0	-	0.00%
1997-08-13	6.350	6.050	6.350	-	-	0	0	-	4.846	4.617	4.846	-	-	0	-	0.00%
1997-08-12	6.350	-	6.450	-	-	0	0	-	4.846	-	4.922	-	-	0	-	0.00%
1997-08-11	6.350	-	-	-	-	0	0	-	4.846	-	-	-	-	0	-	0.00%
1997-08-08	6.350	-	-	-	-	0	0	-	4.846	-	-	-	-	0	-	0.00%
1997-08-07	6.350	-	-	-	-	0	0	-	4.846	-	-	-	-	0	-	0.00%
1997-08-06	6.350	6.150	6.350	-	-	0	0	-	4.846	4.693	4.846	-	-	0	-	0.00%
1997-08-05	6.350	-	-	-	-	7,345	44,070	6.0000	4.846	-	-	-	-	9,626	4.5784	0.00%
1997-08-04	6.350	6.350	6.400	6.100	6.100	10,000	61,000	6.1000	4.846	4.846	4.884	4.655	4.655	13,105	4.6547	0.79%
1997-08-01	6.300	6.150	6.400	6.300	6.300	14,999	91,994	6.1333	4.807	4.693	4.884	4.807	4.807	19,656	4.6802	0.00%
1997-07-31	6.300	6.100	6.500	-	-	0	0	-	4.807	4.655	4.960	-	-	0	-	0.00%
1997-07-30	6.300	6.100	6.300	-	-	0	0	-	4.807	4.655	4.807	-	-	0	-	0.00%
1997-07-29	6.300	6.200	6.300	-	-	4,000	24,000	6.0000	4.807	4.731	4.807	-	-	5,242	4.5784	0.00%
1997-07-28	6.300	6.100	6.500	-	-	4,000	23,600	5.9000	4.807	4.655	4.960	-	-	5,242	4.5021	0.00%
1997-07-25	6.300	6.100	6.500	-	-	3,228	19,045	5.8999	4.807	4.655	4.960	-	-	4,230	4.5021	0.00%
1997-07-24	6.300	-	6.300	-	-	0	0	-	4.807	-	4.807	-	-	0	-	0.00%
1997-07-23	6.300	6.100	6.300	-	-	3,437	21,309	6.1999	4.807	4.655	4.807	-	-	4,504	4.7310	0.00%
1997-07-22	6.300	6.150	6.300	-	-	0	0	-	4.807	4.693	4.807	-	-	0	-	0.00%
1997-07-21	6.300	6.100	6.300	-	-	0	0	-	4.807	4.655	4.807	-	-	0	-	0.00%
1997-07-18	6.300	6.200	6.300	-	-	0	0	-	4.807	4.731	4.807	-	-	0	-	0.00%
1997-07-17	6.300	6.250	6.300	-	-	1,461	8,766	6.0000	4.807	4.769	4.807	-	-	1,915	4.5784	-0.79%
1997-07-16	6.350	6.200	6.350	-	-	1,375	8,181	5.9498	4.846	4.731	4.846	-	-	1,802	4.5401	0.00%
1997-07-15	6.350	6.200	6.500	-	-	0	0	-	4.846	4.731	4.960	-	-	0	-	0.00%
1997-07-14	6.350	6.200	6.450	-	-	1,611	9,505	5.9001	4.846	4.731	4.922	-	-	2,111	4.5022	0.00%
1997-07-11	6.350	6.150	6.400	-	-	0	0	-	4.846	4.693	4.884	-	-	0	-	0.00%
1997-07-10	6.350	6.200	6.400	-	-	0	0	-	4.846	4.731	4.884	-	-	0	-	0.00%
1997-07-09	6.350	-	6.500	-	-	4,687	28,825	6.1500	4.846	-	4.960	-	-	6,142	4.6929	0.00%
1997-07-08	6.350	6.350	-	6.050	6.050	10,000	60,500	6.0500	4.846	4.846	-	4.617	4.617	13,105	4.6166	0.00%
1997-07-07	6.350	-	6.350	-	-	0	0	-	4.846	-	4.846	-	-	0	-	0.00%
1997-07-04	6.350	-	-	-	-	0	0	-	4.846	-	-	-	-	0	-	0.00%
1997-07-03	6.350	-	-	-	-	0	0	-	4.846	-	-	-	-	0	-	0.00%
1997-06-27	6.350	-	-	-	-	0	0	-	4.846	-	-	-	-	0	-	0.00%
1997-06-26	6.350	6.350	6.500	6.200	6.200	12,375	76,250	6.1616	4.846	4.846	4.960	4.731	4.731	16,217	4.7018	1.60%
1997-06-25	6.250	6.250	-	-	-	0	0	-	4.769	4.769	-	-	-	0	-	1.63%
1997-06-24	6.150	6.300	-	-	-	0	0	-	4.693	4.807	-	-	-	0	-	0.00%
1997-06-23	6.150	6.000	-	-	-	1,747	10,133	5.8002	4.693	4.578	-	-	-	2,289	4.4260	0.00%
1997-06-20	6.150	-	-	-	-	0	0	-	4.693	-	-	-	-	0	-	0.00%
1997-06-19	6.150	-	-	-	-	0	0	-	4.693	-	-	-	-	0	-	0.00%
1997-06-18	6.150	-	-	-	-	0	0	-	4.693	-	-	-	-	0	-	0.00%
1997-06-17	6.150	6.150	-	-	-	0	0	-	4.693	4.693	-	-	-	0	-	1.65%
1997-06-16	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-06-13	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-06-12	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-06-11	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-06-10	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-06-06	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-06-05	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-06-04	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-06-03	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-06-02	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-05-30	6.050	-	6.250	-	-	0	0	-	4.617	-	4.769	-	-	0	-	0.00%
1997-05-29	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-05-28	6.050	-	-	-	-	3,437	20,106	5.8499	4.617	-	-	-	-	4,504	4.4639	0.00%
1997-05-27	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-05-26	6.050	-	-	-	-	0	0	-	4.617	-	-	-	-	0	-	0.00%
1997-05-23	6.050	6.050	-	-	-	0	0	-	4.617	4.617	-	-	-	0	-	1.68%
1997-05-22	5.950	5.950	-	-	-	1,720	9,976	5.8000	4.540	4.540	-	-	-	2,254	4.4258	0.85%
1997-05-21	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-05-20	5.900	-	-	-	-	1,146	6,532	5.6998	4.502	-	-	-	-	1,502	4.3494	0.00%
1997-05-19	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-05-16	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-05-15	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-05-14	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-05-13	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-05-12	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-05-09	5.900	-	5.950	-	-	0	0	-	4.502	-	4.540	-	-	0	-	0.00%
1997-05-08	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-05-07	5.900	5.900	6.000	5.700	5.700	50,000	285,000	5.7000	4.502	4.502	4.578	4.350	4.350	65,525	4.3495	0.00%
1997-05-06	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-05-05	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-05-02	5.900	5.650	6.400	-	-	0	0	-	4.502	4.311	4.884	-	-	0	-	0.00%
1997-05-01	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-04-30	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-04-29	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-04-28	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-04-25	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-04-24	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-04-23	5.900	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1997-04-22	5.900	5.750	-	5.650	5.900	42,000	241,438	5.7485	4.502	4.388	-	4.311	4.502	55,041	4.3865	0.85%
1997-04-21	5.850	5.650	5.900	-	-	0	0	-	4.464	4.311	4.502	-	-	0	-	0.00%
1997-04-18	5.850	5.850	-	5.850	5.850	110,000	643,500	5.8500	4.464	4.464	-	4.464	4.464	144,154	4.4640	-1.68%
1997-04-17	5.950	-	5.950	-	-	0	0	-	4.540	-	4.540	-	-	0	-	0.00%
1997-04-16	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-04-15	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-04-14	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-04-11	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-04-10	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-04-09	5.950	-	-	-	-	1,720	9,116	5.3000	4.540	-	-	-	-	2,254	4.0443	0.00%
1997-04-08	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-04-07	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-04-04	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-04-03	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-04-02	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-04-01	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-27	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-26	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-25	5.950	-	5.950	-	-	0	0	-	4.540	-	4.540	-	-	0	-	0.00%
1997-03-24	5.950	-	6.000	-	-	0	0	-	4.540	-	4.578	-	-	0	-	0.00%
1997-03-21	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-20	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-19	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-18	5.950	-	6.550	-	-	0	0	-	4.540	-	4.998	-	-	0	-	0.00%
1997-03-17	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-14	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-13	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-12	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-11	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-10	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-07	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-06	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-05	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-04	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-03-03	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-28	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-27	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-26	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-25	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-24	5.950	-	-	-	-	4,604	26,243	5.7000	4.540	-	-	-	-	6,034	4.3495	0.00%
1997-02-21	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-20	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-19	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-18	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-17	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-14	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-13	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-12	5.950	5.750	6.000	-	-	0	0	-	4.540	4.388	4.578	-	-	0	-	0.00%
1997-02-11	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-10	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-05	5.950	-	-	-	-	0	0	-	4.540	-	-	-	-	0	-	0.00%
1997-02-04	5.950	-	-	5.950	5.950	62,738	372,607	5.9391	4.540	-	-	4.540	4.540	82,218	4.5320	-1.65%
1997-02-03	6.050	-	6.050	-	-	0	0	-	4.617	-	4.617	-	-	0	-	0.00%
1997-01-31	6.050	-	6.050	-	-	0	0	-	4.617	-	4.617	-	-	0	-	-2.42%
1997-01-30	6.200	-	6.200	-	-	0	0	-	4.731	-	4.731	-	-	0	-	-1.59%
1997-01-29	6.300	6.250	6.400	-	-	0	0	-	4.807	4.769	4.884	-	-	0	-	0.00%
1997-01-28	6.300	6.300	6.400	6.300	6.300	51,442	323,796	6.2944	4.807	4.807	4.884	4.807	4.807	67,414	4.8031	-1.56%
1997-01-27	6.400	6.250	-	-	-	0	0	-	4.884	4.769	-	-	-	0	-	0.00%
1997-01-24	6.400	6.250	-	-	-	0	0	-	4.884	4.769	-	-	-	0	-	0.00%
1997-01-23	6.400	6.250	6.400	-	-	0	0	-	4.884	4.769	4.884	-	-	0	-	-0.78%
1997-01-22	6.450	6.250	6.450	-	-	0	0	-	4.922	4.769	4.922	-	-	0	-	0.00%
1997-01-21	6.450	6.450	6.500	6.350	6.450	60,000	386,000	6.4333	4.922	4.922	4.960	4.846	4.922	78,630	4.9091	0.00%
1997-01-20	6.450	6.350	6.450	-	-	0	0	-	4.922	4.846	4.922	-	-	0	-	0.00%
1997-01-17	6.450	6.350	6.500	-	-	0	0	-	4.922	4.846	4.960	-	-	0	-	0.00%
1997-01-16	6.450	6.350	6.450	-	-	3,750	23,438	6.2501	4.922	4.846	4.922	-	-	4,914	4.7693	-0.77%
1997-01-15	6.500	6.350	6.500	6.300	6.500	64,875	411,119	6.3371	4.960	4.846	4.960	4.807	4.960	85,018	4.8357	1.56%
1997-01-14	6.400	6.350	6.500	-	-	0	0	-	4.884	4.846	4.960	-	-	0	-	0.00%
1997-01-13	6.400	6.350	6.500	-	-	0	0	-	4.884	4.846	4.960	-	-	0	-	0.00%
1997-01-10	6.400	6.350	6.600	6.400	6.450	157,500	1,010,250	6.4143	4.884	4.846	5.036	4.884	4.922	206,402	4.8946	0.00%
1997-01-09	6.400	6.400	6.600	6.400	6.400	10,000	64,000	6.4000	4.884	4.884	5.036	4.884	4.884	13,105	4.8837	-0.57%
1997-01-08	6.500	6.350	6.700	6.500	6.500	50,000	325,000	6.5000	4.912	4.799	5.063	4.912	4.912	66,166	4.9119	0.78%
1997-01-07	6.450	6.500	6.550	6.450	6.450	30,000	193,500	6.4500	4.874	4.912	4.950	4.874	4.874	39,700	4.8741	0.00%
1997-01-06	6.450	6.400	6.600	-	-	0	0	-	4.874	4.836	4.987	-	-	0	-	0.00%
1997-01-03	6.450	6.450	6.700	6.450	6.450	20,312	131,419	6.4700	4.874	4.874	5.063	4.874	4.874	26,879	4.8892	0.78%
1997-01-02	6.400	6.350	6.450	6.250	6.400	30,000	189,500	6.3167	4.836	4.799	4.874	4.723	4.836	39,700	4.7734	1.59%
1996-12-31	6.300	6.250	6.500	6.300	6.300	20,000	126,000	6.3000	4.761	4.723	4.912	4.761	4.761	26,466	4.7608	0.00%
1996-12-30	6.300	6.250	6.500	-	-	0	0	-	4.761	4.723	4.912	-	-	0	-	0.00%
1996-12-27	6.300	6.250	6.500	-	-	0	0	-	4.761	4.723	4.912	-	-	0	-	0.00%
1996-12-24	6.300	6.100	6.500	-	-	0	0	-	4.761	4.610	4.912	-	-	0	-	0.00%
1996-12-23	6.300	6.100	6.500	-	-	0	0	-	4.761	4.610	4.912	-	-	0	-	0.00%
1996-12-20	6.300	6.100	6.300	-	-	0	0	-	4.761	4.610	4.761	-	-	0	-	0.00%
1996-12-19	6.300	5.950	6.400	-	-	0	0	-	4.761	4.496	4.836	-	-	0	-	0.00%
1996-12-18	6.300	6.200	6.500	-	-	0	0	-	4.761	4.685	4.912	-	-	0	-	0.00%
1996-12-17	6.300	6.250	6.300	-	-	0	0	-	4.761	4.723	4.761	-	-	0	-	-1.56%
1996-12-16	6.400	6.250	6.500	-	-	0	0	-	4.836	4.723	4.912	-	-	0	-	0.00%
1996-12-13	6.400	6.150	6.500	-	-	0	0	-	4.836	4.647	4.912	-	-	0	-	0.00%
1996-12-12	6.400	6.250	-	-	-	0	0	-	4.836	4.723	-	-	-	0	-	0.00%
1996-12-11	6.400	6.300	6.450	-	-	0	0	-	4.836	4.761	4.874	-	-	0	-	0.00%
1996-12-10	6.400	6.300	6.450	-	-	0	0	-	4.836	4.761	4.874	-	-	0	-	0.00%
1996-12-09	6.400	6.250	6.500	-	-	0	0	-	4.836	4.723	4.912	-	-	0	-	0.00%
1996-12-06	6.400	5.950	6.450	-	-	0	0	-	4.836	4.496	4.874	-	-	0	-	0.00%
1996-12-05	6.400	6.250	6.450	-	-	1,083	6,498	6.0000	4.836	4.723	4.874	-	-	1,433	4.5341	0.00%
1996-12-04	6.400	6.200	6.450	-	-	0	0	-	4.836	4.685	4.874	-	-	0	-	0.00%
1996-12-03	6.400	6.250	6.450	-	-	2,750	16,500	6.0000	4.836	4.723	4.874	-	-	3,639	4.5341	0.00%
1996-12-02	6.400	6.350	6.500	-	-	0	0	-	4.836	4.799	4.912	-	-	0	-	0.00%
1996-11-29	6.400	6.350	6.400	6.250	6.400	60,000	379,500	6.3250	4.836	4.799	4.836	4.723	4.836	79,399	4.7797	0.00%
1996-11-28	6.400	6.450	6.500	6.300	6.450	110,625	706,813	6.3893	4.836	4.874	4.912	4.761	4.874	146,392	4.8282	1.59%
1996-11-27	6.300	6.300	6.500	6.300	6.300	43,437	272,622	6.2763	4.761	4.761	4.912	4.761	4.761	57,481	4.7428	0.80%
1996-11-26	6.250	6.250	6.300	6.250	6.250	20,000	125,000	6.2500	4.723	4.723	4.761	4.723	4.723	26,466	4.7230	2.46%
1996-11-25	6.100	6.050	6.200	6.100	6.100	10,750	65,425	6.0860	4.610	4.572	4.685	4.610	4.610	14,226	4.5991	0.83%
1996-11-22	6.050	6.050	6.200	-	-	0	0	-	4.572	4.572	4.685	-	-	0	-	0.00%
1996-11-21	6.050	6.000	6.150	-	-	1,375	7,906	5.7498	4.572	4.534	4.647	-	-	1,820	4.3450	0.00%
1996-11-20	6.050	6.050	6.200	-	-	1,375	7,838	5.7004	4.572	4.572	4.685	-	-	1,820	4.3076	0.83%
1996-11-19	6.000	6.000	6.150	6.000	6.000	11,442	68,075	5.9496	4.534	4.534	4.647	4.534	4.534	15,141	4.4960	0.00%
1996-11-18	6.000	5.900	6.200	-	-	0	0	-	4.534	4.458	4.685	-	-	0	-	0.00%
1996-11-15	6.000	5.800	6.200	-	-	1,375	7,700	5.6000	4.534	4.383	4.685	-	-	1,820	4.2318	0.00%
1996-11-14	6.000	5.900	6.200	-	-	3,424	19,517	5.7001	4.534	4.458	4.685	-	-	4,531	4.3074	0.00%
1996-11-13	6.000	5.850	-	-	-	2,750	15,400	5.6000	4.534	4.421	-	-	-	3,639	4.2318	0.00%
1996-11-12	6.000	5.850	-	-	-	90	504	5.6000	4.534	4.421	-	-	-	119	4.2318	0.00%
1996-11-11	6.000	5.900	-	-	-	4,009	23,367	5.8286	4.534	4.458	-	-	-	5,305	4.4046	0.00%
1996-11-08	6.000	5.800	6.000	-	-	0	0	-	4.534	4.383	4.534	-	-	0	-	0.00%
1996-11-07	6.000	5.850	6.000	-	-	0	0	-	4.534	4.421	4.534	-	-	0	-	0.00%
1996-11-06	6.000	6.000	-	5.800	5.900	64,284	375,062	5.8345	4.534	4.534	-	4.383	4.458	85,068	4.4090	3.45%
1996-11-05	5.800	5.800	5.950	5.800	5.800	33,750	195,000	5.7778	4.383	4.383	4.496	4.383	4.383	44,662	4.3661	-2.52%
1996-11-04	5.950	5.900	-	-	-	0	0	-	4.496	4.458	-	-	-	0	-	0.00%
1996-11-01	5.950	5.900	5.950	-	-	0	0	-	4.496	4.458	4.496	-	-	0	-	0.00%
1996-10-31	5.950	5.800	6.000	-	-	0	0	-	4.496	4.383	4.534	-	-	0	-	0.00%
1996-10-30	5.950	5.850	5.950	-	-	6,828	37,554	5.5000	4.496	4.421	4.496	-	-	9,036	4.1562	0.00%
1996-10-29	5.950	5.800	-	-	-	1,375	7,563	5.5004	4.496	4.383	-	-	-	1,820	4.1565	0.00%
1996-10-28	5.950	-	-	-	-	0	0	-	4.496	-	-	-	-	0	-	0.00%
1996-10-25	5.950	5.800	5.950	-	-	0	0	-	4.496	4.383	4.496	-	-	0	-	0.00%
1996-10-24	5.950	5.800	5.950	-	-	0	0	-	4.496	4.383	4.496	-	-	0	-	0.00%
1996-10-23	5.950	5.950	6.000	5.850	5.950	50,000	293,500	5.8700	4.496	4.496	4.534	4.421	4.496	66,166	4.4358	-0.83%
1996-10-22	6.000	6.000	6.100	5.900	5.900	79,422	467,177	5.8822	4.534	4.534	4.610	4.458	4.458	105,101	4.4450	0.00%
1996-10-18	6.000	5.950	-	5.950	5.950	10,000	59,500	5.9500	4.534	4.496	-	4.496	4.496	13,233	4.4963	-0.83%
1996-10-17	6.050	5.950	6.050	-	-	0	0	-	4.572	4.496	4.572	-	-	0	-	0.00%
1996-10-16	6.050	5.950	6.100	-	-	0	0	-	4.572	4.496	4.610	-	-	0	-	0.00%
1996-10-15	6.050	6.050	6.100	5.900	6.000	63,380	376,428	5.9392	4.572	4.572	4.610	4.458	4.534	83,872	4.4881	3.42%
1996-10-14	5.850	5.850	6.050	5.850	5.850	13,437	77,747	5.7860	4.421	4.421	4.572	4.421	4.421	17,781	4.3724	-0.85%
1996-10-11	5.900	5.900	5.950	-	-	0	0	-	4.458	4.458	4.496	-	-	0	-	0.85%
1996-10-10	5.850	5.850	5.900	5.850	5.850	127,797	746,053	5.8378	4.421	4.421	4.458	4.421	4.421	169,116	4.4115	-0.85%
1996-10-09	5.900	5.850	5.950	-	-	4,812	27,428	5.6999	4.458	4.421	4.496	-	-	6,368	4.3073	0.00%
1996-10-08	5.900	5.900	5.950	5.850	5.900	122,172	716,743	5.8667	4.458	4.458	4.496	4.421	4.458	161,672	4.4333	-0.84%
1996-10-07	5.950	5.950	6.000	5.850	5.850	20,000	117,000	5.8500	4.496	4.496	4.534	4.421	4.421	26,466	4.4207	1.71%
1996-10-04	5.850	5.850	5.950	5.750	5.850	46,038	265,709	5.7715	4.421	4.421	4.496	4.345	4.421	60,923	4.3614	0.86%
1996-10-03	5.800	5.800	5.850	-	-	3,583	19,707	5.5001	4.383	4.383	4.421	-	-	4,741	4.1563	0.00%
1996-10-02	5.800	5.700	5.850	-	-	0	0	-	4.383	4.307	4.421	-	-	0	-	0.00%
1996-10-01	5.800	5.750	5.800	-	-	1,375	7,425	5.4000	4.383	4.345	4.383	-	-	1,820	4.0807	0.00%
1996-09-30	5.800	5.800	-	5.700	5.800	50,000	286,500	5.7300	4.383	4.383	-	4.307	4.383	66,166	4.3300	1.75%
1996-09-27	5.700	5.700	5.750	5.650	5.700	50,937	286,013	5.6150	4.307	4.307	4.345	4.270	4.307	67,406	4.2431	-0.87%
1996-09-26	5.750	5.550	5.850	5.500	5.800	103,750	588,188	5.6693	4.345	4.194	4.421	4.156	4.383	137,294	4.2841	7.48%
1996-09-25	5.350	5.350	5.450	-	-	2,751	13,755	5.0000	4.043	4.043	4.118	-	-	3,640	3.7784	0.00%
1996-09-24	5.350	5.300	5.350	-	-	11,461	60,305	5.2618	4.043	4.005	4.043	-	-	15,167	3.9762	0.00%
1996-09-23	5.350	5.300	5.400	-	-	0	0	-	4.043	4.005	4.081	-	-	0	-	0.00%
1996-09-20	5.350	5.350	5.400	5.350	5.350	32,353	172,500	5.3318	4.043	4.043	4.081	4.043	4.043	42,813	4.0291	0.00%
1996-09-19	5.350	5.300	5.350	-	-	0	0	-	4.043	4.005	4.043	-	-	0	-	0.00%
1996-09-18	5.350	5.250	5.350	-	-	0	0	-	4.043	3.967	4.043	-	-	0	-	0.00%
1996-09-17	5.350	5.300	5.350	5.350	5.350	10,000	53,500	5.3500	4.043	4.005	4.043	4.043	4.043	13,233	4.0429	0.00%
1996-09-16	5.350	5.300	5.400	-	-	0	0	-	4.043	4.005	4.081	-	-	0	-	0.00%
1996-09-13	5.350	5.350	5.400	5.300	5.300	16,875	87,375	5.1778	4.043	4.043	4.081	4.005	4.005	22,331	3.9127	0.00%
1996-09-12	5.350	5.350	5.400	-	-	0	0	-	4.043	4.043	4.081	-	-	0	-	0.94%
1996-09-11	5.300	5.300	5.350	5.250	5.250	23,749	123,745	5.2105	4.005	4.005	4.043	3.967	3.967	31,427	3.9375	1.30%
1996-09-10	5.232	5.200	5.300	-	-	0	0	-	3.954	3.930	4.005	-	-	0	-	0.00%
1996-09-09	5.232	5.150	5.400	-	-	0	0	-	3.954	3.892	4.081	-	-	0	-	0.00%
1996-09-06	5.232	5.100	5.350	-	-	0	0	-	3.954	3.854	4.043	-	-	0	-	-0.00%
1996-09-05	5.500	5.350	5.600	-	-	0	0	-	3.954	3.846	4.026	-	-	0	-	0.00%
1996-09-04	5.500	5.300	5.500	-	-	0	0	-	3.954	3.810	3.954	-	-	0	-	0.00%
1996-09-03	5.500	5.350	5.500	-	-	0	0	-	3.954	3.846	3.954	-	-	0	-	0.00%
1996-09-02	5.500	5.400	5.500	-	-	0	0	-	3.954	3.882	3.954	-	-	0	-	0.00%
1996-08-30	5.500	5.400	5.500	-	-	0	0	-	3.954	3.882	3.954	-	-	0	-	0.00%
1996-08-29	5.500	5.450	5.500	-	-	107	572	5.3458	3.954	3.918	3.954	-	-	149	3.8428	0.00%
1996-08-28	5.500	5.500	5.550	-	-	0	0	-	3.954	3.954	3.990	-	-	0	-	0.00%
1996-08-27	5.500	5.400	5.600	-	-	0	0	-	3.954	3.882	4.026	-	-	0	-	0.00%
1996-08-23	5.500	5.450	-	5.500	5.500	40,000	220,000	5.5000	3.954	3.918	-	3.954	3.954	55,644	3.9537	0.00%
1996-08-22	5.500	5.450	5.550	5.500	5.500	50,000	275,000	5.5000	3.954	3.918	3.990	3.954	3.954	69,555	3.9537	0.00%
1996-08-21	5.500	5.450	5.550	5.350	5.500	30,000	162,500	5.4167	3.954	3.918	3.990	3.846	3.954	41,733	3.8938	2.80%
1996-08-20	5.350	5.300	5.400	-	-	0	0	-	3.846	3.810	3.882	-	-	0	-	0.00%
1996-08-19	5.350	5.350	5.400	-	-	0	0	-	3.846	3.846	3.882	-	-	0	-	0.94%
1996-08-16	5.300	5.300	5.400	5.300	5.300	20,000	106,000	5.3000	3.810	3.810	3.882	3.810	3.810	27,822	3.8099	0.00%
1996-08-15	5.300	5.250	5.350	-	-	0	0	-	3.810	3.774	3.846	-	-	0	-	0.00%
1996-08-14	5.300	5.250	5.300	-	-	0	0	-	3.810	3.774	3.810	-	-	0	-	0.00%
1996-08-13	5.300	5.250	5.350	-	-	4,812	24,060	5.0000	3.810	3.774	3.846	-	-	6,694	3.5943	0.00%
1996-08-12	5.300	5.300	5.350	-	-	0	0	-	3.810	3.810	3.846	-	-	0	-	0.95%
1996-08-09	5.250	5.250	5.300	5.200	5.250	20,000	104,500	5.2250	3.774	3.774	3.810	3.738	3.774	27,822	3.7560	0.00%
1996-08-08	5.250	5.250	5.300	-	-	0	0	-	3.774	3.774	3.810	-	-	0	-	0.00%
1996-08-07	5.250	5.250	5.300	-	-	1,432	7,303	5.0999	3.774	3.774	3.810	-	-	1,992	3.6661	0.00%
1996-08-06	5.250	5.250	5.300	-	-	0	0	-	3.774	3.774	3.810	-	-	0	-	0.00%
1996-08-05	5.250	5.250	5.350	-	-	0	0	-	3.774	3.774	3.846	-	-	0	-	0.00%
1996-08-02	5.250	5.250	5.300	-	-	0	0	-	3.774	3.774	3.810	-	-	0	-	0.96%
1996-08-01	5.200	5.200	5.250	-	-	0	0	-	3.738	3.738	3.774	-	-	0	-	0.00%
1996-07-31	5.200	5.150	5.250	-	-	0	0	-	3.738	3.702	3.774	-	-	0	-	0.00%
1996-07-30	5.200	5.200	5.250	5.200	5.200	10,000	52,000	5.2000	3.738	3.738	3.774	3.738	3.738	13,911	3.7380	-0.95%
1996-07-29	5.250	5.200	5.250	-	-	0	0	-	3.774	3.738	3.774	-	-	0	-	0.00%
1996-07-26	5.250	5.200	5.250	-	-	0	0	-	3.774	3.738	3.774	-	-	0	-	-0.94%
1996-07-25	5.300	5.200	5.300	-	-	0	0	-	3.810	3.738	3.810	-	-	0	-	0.00%
1996-07-24	5.300	5.200	5.350	-	-	3,065	15,325	5.0000	3.810	3.738	3.846	-	-	4,264	3.5943	0.00%
1996-07-23	5.300	5.250	5.300	-	-	0	0	-	3.810	3.774	3.810	-	-	0	-	0.00%
1996-07-22	5.300	5.250	5.300	-	-	0	0	-	3.810	3.774	3.810	-	-	0	-	0.00%
1996-07-19	5.300	5.250	5.350	-	-	0	0	-	3.810	3.774	3.846	-	-	0	-	0.00%
1996-07-18	5.300	5.250	5.300	5.300	5.300	30,000	159,000	5.3000	3.810	3.774	3.810	3.810	3.810	41,733	3.8099	0.00%
1996-07-17	5.300	5.200	5.350	5.250	5.300	50,000	263,500	5.2700	3.810	3.738	3.846	3.774	3.810	69,555	3.7884	0.00%
1996-07-16	5.300	5.200	5.300	-	-	0	0	-	3.810	3.738	3.810	-	-	0	-	0.00%
1996-07-15	5.300	5.300	5.350	-	-	1,375	6,875	5.0000	3.810	3.810	3.846	-	-	1,913	3.5943	0.00%
1996-07-12	5.300	5.300	5.350	5.250	5.400	65,184	345,764	5.3044	3.810	3.810	3.846	3.774	3.882	90,678	3.8131	-0.93%
1996-07-11	5.350	5.300	5.400	5.250	5.350	80,000	422,000	5.2750	3.846	3.810	3.882	3.774	3.846	111,288	3.7920	1.90%
1996-07-10	5.250	5.200	5.300	-	-	0	0	-	3.774	3.738	3.810	-	-	0	-	0.00%
1996-07-09	5.250	5.250	5.300	5.250	5.250	20,000	105,000	5.2500	3.774	3.774	3.810	3.774	3.774	27,822	3.7740	0.00%
1996-07-08	5.250	5.250	5.300	5.200	5.200	88,562	458,810	5.1807	3.774	3.774	3.810	3.738	3.738	123,199	3.7241	-0.94%
1996-07-05	5.300	5.250	5.350	5.300	5.300	10,000	53,000	5.3000	3.810	3.774	3.846	3.810	3.810	13,911	3.8099	-0.93%
1996-07-04	5.350	5.250	5.350	-	-	0	0	-	3.846	3.774	3.846	-	-	0	-	0.00%
1996-07-03	5.350	5.300	5.350	-	-	0	0	-	3.846	3.810	3.846	-	-	0	-	0.00%
1996-07-02	5.350	5.250	5.350	-	-	0	0	-	3.846	3.774	3.846	-	-	0	-	0.00%
1996-07-01	5.350	5.250	5.350	5.350	5.350	20,000	107,000	5.3500	3.846	3.774	3.846	3.846	3.846	27,822	3.8459	0.00%
1996-06-28	5.350	5.300	5.400	5.300	5.350	141,375	751,944	5.3188	3.846	3.810	3.882	3.810	3.846	196,667	3.8234	2.88%
1996-06-27	5.200	5.150	5.250	5.150	5.200	80,000	413,500	5.1688	3.738	3.702	3.774	3.702	3.738	111,288	3.7156	1.96%
1996-06-26	5.100	5.050	5.150	-	-	0	0	-	3.666	3.630	3.702	-	-	0	-	0.00%
1996-06-25	5.100	5.050	5.100	-	-	4,576	22,194	4.8501	3.666	3.630	3.666	-	-	6,366	3.4865	0.00%
1996-06-24	5.100	5.100	5.150	5.000	5.100	48,437	244,763	5.0532	3.666	3.666	3.702	3.594	3.666	67,381	3.6325	0.99%
1996-06-21	5.050	5.000	5.200	4.975	5.050	40,000	200,500	5.0125	3.630	3.594	3.738	3.576	3.630	55,644	3.6033	0.00%
1996-06-19	5.050	4.975	5.050	-	-	0	0	-	3.630	3.576	3.630	-	-	0	-	0.00%
1996-06-18	5.050	4.950	5.050	-	-	0	0	-	3.630	3.558	3.630	-	-	0	-	0.00%
1996-06-14	5.050	4.975	5.150	-	-	0	0	-	3.630	3.576	3.702	-	-	0	-	0.00%
1996-06-13	5.050	4.975	5.100	-	-	0	0	-	3.630	3.576	3.666	-	-	0	-	0.00%
1996-06-12	5.050	4.975	5.050	-	-	0	0	-	3.630	3.576	3.630	-	-	0	-	-0.98%
1996-06-11	5.100	4.950	5.150	-	-	0	0	-	3.666	3.558	3.702	-	-	0	-	0.00%
1996-06-10	5.100	4.975	5.150	-	-	1,375	6,669	4.8502	3.666	3.576	3.702	-	-	1,913	3.4866	0.00%
1996-06-07	5.100	4.975	5.150	-	-	0	0	-	3.666	3.576	3.702	-	-	0	-	0.00%
1996-06-06	5.100	4.975	5.100	-	-	0	0	-	3.666	3.576	3.666	-	-	0	-	0.00%
1996-06-05	5.100	5.000	5.150	-	-	0	0	-	3.666	3.594	3.702	-	-	0	-	0.00%
1996-06-04	5.100	4.975	5.150	-	-	0	0	-	3.666	3.576	3.702	-	-	0	-	0.00%
1996-06-03	5.100	4.950	5.100	-	-	0	0	-	3.666	3.558	3.666	-	-	0	-	0.00%
1996-05-31	5.100	5.100	5.200	-	-	0	0	-	3.666	3.666	3.738	-	-	0	-	0.99%
1996-05-30	5.050	5.000	5.100	5.000	5.050	40,000	201,500	5.0375	3.630	3.594	3.666	3.594	3.630	55,644	3.6212	-0.98%
1996-05-29	5.100	5.050	5.200	5.100	5.100	10,000	51,000	5.1000	3.666	3.630	3.738	3.666	3.666	13,911	3.6662	0.99%
1996-05-28	5.050	5.050	5.100	-	-	0	0	-	3.630	3.630	3.666	-	-	0	-	0.00%
1996-05-27	5.050	5.050	5.100	5.050	5.050	40,312	203,513	5.0484	3.630	3.630	3.666	3.630	3.630	56,078	3.6291	0.00%
1996-05-24	5.050	5.050	5.100	5.000	5.000	20,000	100,000	5.0000	3.630	3.630	3.666	3.594	3.594	27,822	3.5943	-0.98%
1996-05-23	5.100	5.100	5.150	5.050	5.100	30,000	152,000	5.0667	3.666	3.666	3.702	3.630	3.666	41,733	3.6422	-0.97%
1996-05-22	5.150	5.050	5.200	-	-	0	0	-	3.702	3.630	3.738	-	-	0	-	0.00%
1996-05-21	5.150	5.100	5.200	-	-	0	0	-	3.702	3.666	3.738	-	-	0	-	0.00%
1996-05-20	5.150	5.050	5.200	-	-	0	0	-	3.702	3.630	3.738	-	-	0	-	0.00%
1996-05-17	5.150	5.000	5.150	-	-	664	3,254	4.9006	3.702	3.594	3.702	-	-	924	3.5228	0.00%
1996-05-16	5.150	5.000	5.200	-	-	0	0	-	3.702	3.594	3.738	-	-	0	-	0.00%
1996-05-15	5.150	5.050	5.200	-	-	0	0	-	3.702	3.630	3.738	-	-	0	-	0.00%
1996-05-14	5.150	5.100	5.200	5.100	5.150	40,000	204,500	5.1125	3.702	3.666	3.738	3.666	3.702	55,644	3.6751	0.00%
1996-05-13	5.150	5.100	5.200	-	-	0	0	-	3.702	3.666	3.738	-	-	0	-	0.00%
1996-05-10	5.150	5.100	5.200	-	-	0	0	-	3.702	3.666	3.738	-	-	0	-	0.00%
1996-05-09	5.150	5.100	5.150	-	-	0	0	-	3.702	3.666	3.702	-	-	0	-	0.00%
1996-05-08	5.150	-	-	-	-	0	0	-	3.702	-	-	-	-	0	-	0.00%
1996-05-07	5.150	5.150	5.200	5.000	5.150	70,000	354,000	5.0571	3.702	3.702	3.738	3.594	3.702	97,377	3.6353	0.00%
1996-05-06	5.150	5.050	5.150	-	-	0	0	-	3.702	3.630	3.702	-	-	0	-	0.00%
1996-05-03	5.150	5.050	5.200	-	-	0	0	-	3.702	3.630	3.738	-	-	0	-	0.00%
1996-05-02	5.150	5.100	5.200	5.150	5.150	10,000	51,500	5.1500	3.702	3.666	3.738	3.702	3.702	13,911	3.7021	0.00%
1996-05-01	5.150	-	5.200	-	-	0	0	-	3.702	-	3.738	-	-	0	-	0.00%
1996-04-30	5.150	-	5.200	-	-	0	0	-	3.702	-	3.738	-	-	0	-	0.00%
1996-04-29	5.150	5.000	5.300	-	-	0	0	-	3.702	3.594	3.810	-	-	0	-	0.00%
1996-04-26	5.150	5.000	5.200	-	-	2,447	11,975	4.8937	3.702	3.594	3.738	-	-	3,404	3.5179	0.00%
1996-04-25	5.150	-	-	-	-	0	0	-	3.702	-	-	-	-	0	-	0.00%
1996-04-24	5.150	-	-	-	-	0	0	-	3.702	-	-	-	-	0	-	0.00%
1996-04-23	5.150	-	-	-	-	0	0	-	3.702	-	-	-	-	0	-	0.00%
1996-04-22	5.150	5.000	-	-	-	3,437	16,498	4.8001	3.702	3.594	-	-	-	4,781	3.4506	0.00%
1996-04-19	5.150	5.100	5.300	4.975	5.150	100,675	504,308	5.0093	3.702	3.666	3.810	3.576	3.702	140,049	3.6009	3.00%
1996-04-18	5.000	-	5.000	5.100	5.100	50,000	255,000	5.1000	3.594	-	3.594	3.666	3.666	69,555	3.6662	-2.91%
1996-04-17	5.150	5.100	5.150	5.100	5.150	36,175	184,258	5.0935	3.702	3.666	3.702	3.666	3.702	50,323	3.6615	-0.96%
1996-04-16	5.200	-	-	-	-	0	0	-	3.738	-	-	-	-	0	-	0.00%
1996-04-15	5.200	-	-	-	-	275	1,348	4.9018	3.738	-	-	-	-	383	3.5237	0.00%
1996-04-12	5.200	5.100	5.250	-	-	0	0	-	3.738	3.666	3.774	-	-	0	-	0.00%
1996-04-11	5.200	5.000	5.300	-	-	0	0	-	3.738	3.594	3.810	-	-	0	-	0.00%
1996-04-10	5.200	5.200	5.250	5.150	5.200	50,000	258,000	5.1600	3.738	3.738	3.774	3.702	3.738	69,555	3.7093	1.96%
1996-04-09	5.100	5.100	5.200	-	-	3,437	16,584	4.8251	3.666	3.666	3.738	-	-	4,781	3.4686	0.00%
1996-04-03	5.100	4.975	5.200	-	-	8,571	41,141	4.8000	3.666	3.576	3.738	-	-	11,923	3.4505	0.00%
1996-04-02	5.100	-	-	-	-	0	0	-	3.666	-	-	-	-	0	-	0.00%
1996-04-01	5.100	-	-	-	-	0	0	-	3.666	-	-	-	-	0	-	0.00%
1996-03-29	5.100	5.100	-	4.925	5.100	36,655	182,067	4.9670	3.666	3.666	-	3.540	3.666	50,991	3.5706	2.51%
1996-03-28	4.975	4.975	5.050	-	-	0	0	-	3.576	3.576	3.630	-	-	0	-	0.51%
1996-03-27	4.950	4.925	5.050	4.950	4.950	12,500	61,375	4.9100	3.558	3.540	3.630	3.558	3.558	17,389	3.5296	-1.00%
1996-03-26	5.000	-	5.100	-	-	0	0	-	3.594	-	3.666	-	-	0	-	0.00%
1996-03-25	5.000	4.925	5.000	-	-	0	0	-	3.594	3.540	3.594	-	-	0	-	0.00%
1996-03-22	5.000	4.950	5.100	-	-	0	0	-	3.594	3.558	3.666	-	-	0	-	0.00%
1996-03-21	5.000	4.950	5.100	-	-	0	0	-	3.594	3.558	3.666	-	-	0	-	0.00%
1996-03-20	5.000	4.950	5.050	-	-	0	0	-	3.594	3.558	3.630	-	-	0	-	0.00%
1996-03-19	5.000	4.975	5.050	-	-	1,375	6,738	4.9004	3.594	3.576	3.630	-	-	1,913	3.5226	0.00%
1996-03-18	5.000	4.975	5.050	4.950	5.000	20,000	99,500	4.9750	3.594	3.576	3.630	3.558	3.594	27,822	3.5763	0.00%
1996-03-15	5.000	4.950	5.000	4.950	5.000	30,000	149,500	4.9833	3.594	3.558	3.594	3.558	3.594	41,733	3.5823	0.00%
1996-03-14	5.000	4.925	5.000	4.950	5.000	50,000	248,500	4.9700	3.594	3.540	3.594	3.558	3.594	69,555	3.5727	0.00%
1996-03-13	5.000	-	5.000	-	-	0	0	-	3.594	-	3.594	-	-	0	-	0.00%
1996-03-12	5.000	-	5.000	-	-	0	0	-	3.594	-	3.594	-	-	0	-	0.00%
1996-03-11	5.000	-	5.000	-	-	0	0	-	3.594	-	3.594	-	-	0	-	-0.99%
1996-03-08	5.050	5.000	5.050	-	-	8,875	43,044	4.8500	3.630	3.594	3.630	-	-	12,346	3.4865	-0.98%
1996-03-07	5.100	5.000	5.200	5.000	5.100	50,000	251,500	5.0300	3.666	3.594	3.738	3.594	3.666	69,555	3.6158	0.99%
1996-03-06	5.050	5.050	5.100	5.000	5.050	50,000	251,500	5.0300	3.630	3.630	3.666	3.594	3.630	69,555	3.6158	1.00%
1996-03-05	5.000	5.000	5.050	-	-	0	0	-	3.594	3.594	3.630	-	-	0	-	0.00%
1996-03-04	5.000	4.950	5.000	5.000	5.000	29,962	148,247	4.9478	3.594	3.558	3.594	3.594	3.594	41,680	3.5568	0.00%
1996-03-01	5.000	4.975	5.000	-	-	0	0	-	3.594	3.576	3.594	-	-	0	-	0.00%
1996-02-29	5.000	5.000	5.050	4.975	4.975	20,000	99,500	4.9750	3.594	3.594	3.630	3.576	3.576	27,822	3.5763	-0.99%
1996-02-28	5.050	5.000	5.200	-	-	1,712	8,218	4.8002	3.630	3.594	3.738	-	-	2,382	3.4507	0.00%
1996-02-27	5.050	5.000	-	5.050	5.050	10,000	50,500	5.0500	3.630	3.594	-	3.630	3.630	13,911	3.6302	1.00%
1996-02-26	5.000	-	-	-	-	0	0	-	3.594	-	-	-	-	0	-	0.00%
1996-02-23	5.000	4.950	5.200	-	-	0	0	-	3.594	3.558	3.738	-	-	0	-	0.00%
1996-02-22	5.000	4.900	5.100	-	-	0	0	-	3.594	3.522	3.666	-	-	0	-	0.00%
1996-02-16	5.000	4.900	5.000	5.000	5.000	10,000	50,000	5.0000	3.594	3.522	3.594	3.594	3.594	13,911	3.5943	1.52%
1996-02-15	4.925	4.925	5.000	-	-	0	0	-	3.540	3.540	3.594	-	-	0	-	0.00%
1996-02-14	4.925	4.925	4.950	4.925	4.925	10,000	49,250	4.9250	3.540	3.540	3.558	3.540	3.540	13,911	3.5404	0.51%
1996-02-13	4.900	4.875	4.950	-	-	0	0	-	3.522	3.504	3.558	-	-	0	-	0.00%
1996-02-12	4.900	4.900	4.950	4.875	4.875	20,000	97,500	4.8750	3.522	3.522	3.558	3.504	3.504	27,822	3.5044	-0.51%
1996-02-09	4.925	4.850	4.950	-	-	0	0	-	3.540	3.486	3.558	-	-	0	-	0.00%
1996-02-08	4.925	4.875	4.975	-	-	0	0	-	3.540	3.504	3.576	-	-	0	-	0.00%
1996-02-07	4.925	4.925	4.950	4.875	4.875	11,572	56,138	4.8512	3.540	3.540	3.558	3.504	3.504	16,098	3.4873	-0.51%
1996-02-06	4.950	4.850	5.000	-	-	0	0	-	3.558	3.486	3.594	-	-	0	-	0.00%
1996-02-05	4.950	4.900	4.950	-	-	0	0	-	3.558	3.522	3.558	-	-	0	-	0.00%
1996-02-02	4.950	4.875	5.050	4.950	4.950	50,000	247,500	4.9500	3.558	3.504	3.630	3.558	3.558	69,555	3.5583	1.54%
1996-02-01	4.875	4.875	4.900	4.850	4.875	26,875	129,563	4.8209	3.504	3.504	3.522	3.486	3.504	37,386	3.4656	0.52%
1996-01-31	4.850	4.825	4.950	-	-	1,375	6,394	4.6502	3.486	3.468	3.558	-	-	1,913	3.3428	0.00%
1996-01-30	4.850	4.850	4.875	4.825	4.825	10,000	48,250	4.8250	3.486	3.486	3.504	3.468	3.468	13,911	3.4685	0.52%
1996-01-29	4.825	4.825	4.850	4.800	4.800	30,000	144,000	4.8000	3.468	3.468	3.486	3.451	3.451	41,733	3.4505	-0.52%
1996-01-26	4.850	4.800	4.925	4.850	4.850	11,482	55,354	4.8209	3.486	3.451	3.540	3.486	3.486	15,973	3.4656	1.04%
1996-01-25	4.800	4.775	4.850	4.775	4.800	41,475	198,572	4.7878	3.451	3.433	3.486	3.433	3.451	57,696	3.4417	0.52%
1996-01-24	4.775	4.775	4.800	-	-	0	0	-	3.433	3.433	3.451	-	-	0	-	0.00%
1996-01-23	4.775	4.775	4.800	4.750	4.750	123,750	585,750	4.7333	3.433	3.433	3.451	3.415	3.415	172,149	3.4026	1.06%
1996-01-22	4.725	4.725	4.775	4.725	4.800	40,000	189,750	4.7438	3.397	3.397	3.433	3.397	3.451	55,644	3.4101	0.53%
1996-01-19	4.700	4.675	4.800	-	-	0	0	-	3.379	3.361	3.451	-	-	0	-	0.00%
1996-01-18	4.700	4.675	4.700	-	-	0	0	-	3.379	3.361	3.379	-	-	0	-	-2.08%
1996-01-17	4.800	4.675	4.800	-	-	0	0	-	3.451	3.361	3.451	-	-	0	-	0.00%
1996-01-16	4.800	-	4.800	4.800	4.800	10,000	48,000	4.8000	3.451	-	3.451	3.451	3.451	13,911	3.4505	0.00%
1996-01-15	4.800	4.800	4.825	-	-	0	0	-	3.451	3.451	3.468	-	-	0	-	2.96%
1996-01-12	4.662	4.575	4.700	-	-	0	0	-	3.351	3.289	3.379	-	-	0	-	0.00%
1996-01-11	4.725	-	4.800	-	-	0	0	-	3.351	-	3.404	-	-	0	-	0.00%
1996-01-10	4.725	4.700	4.750	-	-	0	0	-	3.351	3.334	3.369	-	-	0	-	0.00%
1996-01-09	4.725	4.700	4.800	-	-	0	0	-	3.351	3.334	3.404	-	-	0	-	0.00%
1996-01-08	4.725	4.725	4.800	-	-	1,375	6,256	4.5498	3.351	3.351	3.404	-	-	1,939	3.2270	0.53%
1996-01-05	4.700	4.675	4.700	4.700	4.700	30,000	141,000	4.7000	3.334	3.316	3.334	3.334	3.334	42,297	3.3336	0.00%
1996-01-04	4.700	4.625	4.700	4.700	4.700	20,000	94,000	4.7000	3.334	3.280	3.334	3.334	3.334	28,198	3.3336	2.17%
1996-01-03	4.600	4.550	4.600	4.600	4.600	20,000	92,000	4.6000	3.263	3.227	3.263	3.263	3.263	28,198	3.2626	0.55%
1996-01-02	4.575	4.575	4.600	-	-	0	0	-	3.245	3.245	3.263	-	-	0	-	0.55%
1995-12-29	4.550	4.475	4.600	-	-	0	0	-	3.227	3.174	3.263	-	-	0	-	0.00%
1995-12-28	4.550	4.550	4.650	4.450	4.500	100,000	447,500	4.4750	3.227	3.227	3.298	3.156	3.192	140,990	3.1740	-1.09%
1995-12-27	4.600	-	-	-	-	0	0	-	3.263	-	-	-	-	0	-	0.00%
1995-12-22	4.600	4.400	4.650	-	-	1,375	5,913	4.3004	3.263	3.121	3.298	-	-	1,939	3.0501	0.00%
1995-12-21	4.600	-	4.650	-	-	0	0	-	3.263	-	3.298	-	-	0	-	0.00%
1995-12-20	4.600	4.475	4.600	-	-	0	0	-	3.263	3.174	3.263	-	-	0	-	0.00%
1995-12-19	4.600	-	-	-	-	0	0	-	3.263	-	-	-	-	0	-	0.00%
1995-12-18	4.600	-	4.600	-	-	0	0	-	3.263	-	3.263	-	-	0	-	0.00%
1995-12-15	4.600	-	4.650	-	-	572	2,517	4.4003	3.263	-	3.298	-	-	806	3.1210	0.00%
1995-12-14	4.600	4.475	4.700	-	-	0	0	-	3.263	3.174	3.334	-	-	0	-	0.00%
1995-12-13	4.600	-	4.700	-	-	0	0	-	3.263	-	3.334	-	-	0	-	0.00%
1995-12-12	4.600	4.500	4.600	-	-	0	0	-	3.263	3.192	3.263	-	-	0	-	0.00%
1995-12-11	4.600	-	4.600	-	-	0	0	-	3.263	-	3.263	-	-	0	-	0.00%
1995-12-08	4.600	4.400	4.600	-	-	0	0	-	3.263	3.121	3.263	-	-	0	-	0.00%
1995-12-07	4.600	-	-	-	-	0	0	-	3.263	-	-	-	-	0	-	0.00%
1995-12-06	4.600	4.400	4.600	-	-	0	0	-	3.263	3.121	3.263	-	-	0	-	0.00%
1995-12-05	4.600	4.525	4.650	-	-	1,947	8,532	4.3821	3.263	3.209	3.298	-	-	2,745	3.1081	0.00%
1995-12-04	4.600	4.600	-	4.475	4.550	71,375	321,697	4.5071	3.263	3.263	-	3.174	3.227	100,632	3.1968	2.22%
1995-12-01	4.500	4.475	4.550	-	-	2,750	11,825	4.3000	3.192	3.174	3.227	-	-	3,877	3.0499	0.00%
1995-11-30	4.500	4.450	4.525	4.400	4.500	63,750	282,188	4.4265	3.192	3.156	3.209	3.121	3.192	89,881	3.1396	1.12%
1995-11-29	4.450	4.450	-	4.350	4.375	40,000	174,500	4.3625	3.156	3.156	-	3.085	3.103	56,396	3.0942	1.71%
1995-11-28	4.375	-	4.450	-	-	0	0	-	3.103	-	3.156	-	-	0	-	0.00%
1995-11-27	4.375	4.325	4.400	4.375	4.375	25,540	109,660	4.2937	3.103	3.068	3.121	3.103	3.103	36,009	3.0454	1.16%
1995-11-24	4.325	4.325	-	4.200	4.300	40,000	170,000	4.2500	3.068	3.068	-	2.979	3.050	56,396	3.0144	3.59%
1995-11-23	4.175	4.175	4.200	-	-	0	0	-	2.961	2.961	2.979	-	-	0	-	1.21%
1995-11-22	4.125	4.125	4.200	-	-	10,000	41,000	4.1000	2.926	2.926	2.979	-	-	14,099	2.9080	0.61%
1995-11-21	4.100	4.100	-	-	-	0	0	-	2.908	2.908	-	-	-	0	-	1.23%
1995-11-20	4.050	3.950	-	-	-	4,812	18,526	3.8500	2.873	2.802	-	-	-	6,784	2.7307	0.00%
1995-11-17	4.050	-	-	-	-	0	0	-	2.873	-	-	-	-	0	-	0.00%
1995-11-16	4.050	3.975	-	-	-	0	0	-	2.873	2.819	-	-	-	0	-	0.00%
1995-11-15	4.050	3.950	-	-	-	0	0	-	2.873	2.802	-	-	-	0	-	0.00%
1995-11-14	4.050	-	-	-	-	0	0	-	2.873	-	-	-	-	0	-	0.00%
1995-11-13	4.050	-	-	-	-	0	0	-	2.873	-	-	-	-	0	-	0.00%
1995-11-10	4.050	-	-	-	-	0	0	-	2.873	-	-	-	-	0	-	0.00%
1995-11-09	4.050	-	-	-	-	0	0	-	2.873	-	-	-	-	0	-	0.00%
1995-11-08	4.050	4.050	4.150	4.025	4.075	60,000	242,750	4.0458	2.873	2.873	2.943	2.855	2.890	84,594	2.8696	-2.41%
1995-11-07	4.150	4.050	4.150	-	-	0	0	-	2.943	2.873	2.943	-	-	0	-	0.00%
1995-11-06	4.150	4.050	4.175	-	-	0	0	-	2.943	2.873	2.961	-	-	0	-	0.00%
1995-11-03	4.150	4.100	4.150	4.150	4.150	55,697	229,718	4.1244	2.943	2.908	2.943	2.943	2.943	78,527	2.9253	1.22%
1995-11-02	4.100	4.100	4.175	4.075	4.075	50,125	204,244	4.0747	2.908	2.908	2.961	2.890	2.890	70,671	2.8901	0.00%
1995-10-31	4.100	4.075	4.150	4.100	4.100	20,000	82,000	4.1000	2.908	2.890	2.943	2.908	2.908	28,198	2.9080	0.61%
1995-10-30	4.075	4.075	-	4.025	4.025	21,575	86,643	4.0159	2.890	2.890	-	2.855	2.855	30,419	2.8484	-0.61%
1995-10-27	4.100	4.050	4.100	-	-	0	0	-	2.908	2.873	2.908	-	-	0	-	0.00%
1995-10-26	4.100	4.075	4.100	-	-	0	0	-	2.908	2.890	2.908	-	-	0	-	0.00%
1995-10-25	4.100	4.075	4.100	-	-	0	0	-	2.908	2.890	2.908	-	-	0	-	0.00%
1995-10-24	4.100	4.075	4.100	-	-	0	0	-	2.908	2.890	2.908	-	-	0	-	0.00%
1995-10-23	4.100	4.050	4.100	-	-	3,437	13,232	3.8499	2.908	2.873	2.908	-	-	4,846	2.7306	0.00%
1995-10-20	4.100	4.075	4.100	-	-	0	0	-	2.908	2.890	2.908	-	-	0	-	0.00%
1995-10-19	4.100	4.075	4.125	-	-	0	0	-	2.908	2.890	2.926	-	-	0	-	0.00%
1995-10-18	4.100	4.075	4.125	4.100	4.125	40,000	164,250	4.1063	2.908	2.890	2.926	2.908	2.926	56,396	2.9124	0.00%
1995-10-17	4.100	4.075	4.125	-	-	0	0	-	2.908	2.890	2.926	-	-	0	-	0.00%
1995-10-16	4.100	4.100	4.125	-	-	3,437	13,576	3.9500	2.908	2.908	2.926	-	-	4,846	2.8016	0.61%
1995-10-13	4.075	4.075	4.100	-	-	3,437	13,318	3.8749	2.890	2.890	2.908	-	-	4,846	2.7483	1.24%
1995-10-12	4.025	4.025	4.100	4.025	4.025	10,000	40,250	4.0250	2.855	2.855	2.908	2.855	2.855	14,099	2.8548	-0.62%
1995-10-11	4.050	4.050	4.100	-	-	687	2,679	3.8996	2.873	2.873	2.908	-	-	969	2.7658	0.00%
1995-10-10	4.050	4.050	4.100	4.050	4.050	11,374	45,859	4.0319	2.873	2.873	2.908	2.873	2.873	16,036	2.8597	-1.82%
1995-10-09	4.125	4.050	4.125	-	-	0	0	-	2.926	2.873	2.926	-	-	0	-	0.00%
1995-10-06	4.125	4.100	4.150	4.100	4.125	40,000	164,500	4.1125	2.926	2.908	2.943	2.908	2.926	56,396	2.9169	0.61%
1995-10-05	4.100	4.050	4.125	4.100	4.100	20,000	82,000	4.1000	2.908	2.873	2.926	2.908	2.908	28,198	2.9080	0.00%
1995-10-04	4.100	4.100	4.150	4.100	4.100	109,187	446,289	4.0874	2.908	2.908	2.943	2.908	2.908	153,943	2.8991	0.00%
1995-10-03	4.100	4.075	4.100	-	-	0	0	-	2.908	2.890	2.908	-	-	0	-	0.00%
1995-10-02	4.100	4.050	4.100	4.100	4.100	10,000	41,000	4.1000	2.908	2.873	2.908	2.908	2.908	14,099	2.9080	0.61%
1995-09-29	4.075	4.025	4.100	-	-	0	0	-	2.890	2.855	2.908	-	-	0	-	0.00%
1995-09-28	4.075	4.075	4.100	-	-	0	0	-	2.890	2.890	2.908	-	-	0	-	1.87%
1995-09-27	4.000	4.000	-	-	-	0	0	-	2.837	2.837	-	-	-	0	-	1.27%
1995-09-26	3.950	3.950	-	-	-	3,750	13,688	3.6501	2.802	2.802	-	-	-	5,287	2.5889	1.28%
1995-09-25	3.900	3.875	-	3.900	3.900	10,000	39,000	3.9000	2.766	2.748	-	2.766	2.766	14,099	2.7662	0.00%
1995-09-22	3.900	3.800	3.900	-	-	0	0	-	2.766	2.695	2.766	-	-	0	-	0.00%
1995-09-21	3.900	3.800	3.975	3.800	3.900	32,292	123,251	3.8168	2.766	2.695	2.819	2.695	2.766	45,529	2.7071	0.00%
1995-09-20	3.900	3.800	-	-	-	0	0	-	2.766	2.695	-	-	-	0	-	0.00%
1995-09-19	3.900	3.800	-	-	-	0	0	-	2.766	2.695	-	-	-	0	-	0.00%
1995-09-18	3.900	3.800	-	-	-	6,187	22,583	3.6501	2.766	2.695	-	-	-	8,723	2.5889	0.00%
1995-09-15	3.900	3.850	-	-	-	7,562	28,100	3.7159	2.766	2.731	-	-	-	10,662	2.6356	0.00%
1995-09-14	3.900	3.850	-	-	-	0	0	-	2.766	2.731	-	-	-	0	-	0.00%
1995-09-13	3.900	3.900	-	-	-	0	0	-	2.766	2.766	-	-	-	0	-	0.08%
1995-09-12	4.125	4.050	4.200	-	-	0	0	-	2.764	2.714	2.814	-	-	0	-	0.00%
1995-09-11	4.125	4.050	-	4.050	4.125	30,000	122,750	4.0917	2.764	2.714	-	2.714	2.764	44,772	2.7417	1.85%
1995-09-08	4.050	4.050	4.075	4.050	4.050	10,000	40,500	4.0500	2.714	2.714	2.731	2.714	2.714	14,924	2.7138	0.00%
1995-09-07	4.050	3.950	4.050	-	-	0	0	-	2.714	2.647	2.714	-	-	0	-	0.00%
1995-09-06	4.050	3.950	4.050	-	-	10,312	39,014	3.7834	2.714	2.647	2.714	-	-	15,390	2.5351	0.00%
1995-09-05	4.050	3.950	4.050	-	-	0	0	-	2.714	2.647	2.714	-	-	0	-	0.00%
1995-09-04	4.050	4.050	4.075	-	-	1,745	6,806	3.9003	2.714	2.714	2.731	-	-	2,604	2.6135	0.00%
1995-09-01	4.050	3.950	4.075	-	-	3,831	14,558	3.8001	2.714	2.647	2.731	-	-	5,717	2.5463	0.00%
1995-08-31	4.050	3.950	4.075	-	-	0	0	-	2.714	2.647	2.731	-	-	0	-	0.00%
1995-08-30	4.050	4.050	4.100	4.000	4.050	50,000	200,750	4.0150	2.714	2.714	2.747	2.680	2.714	74,619	2.6903	-1.22%
1995-08-29	4.100	4.025	4.100	-	-	4,125	16,088	3.9001	2.747	2.697	2.747	-	-	6,156	2.6133	0.00%
1995-08-25	4.100	4.025	4.100	-	-	0	0	-	2.747	2.697	2.747	-	-	0	-	0.00%
1995-08-24	4.100	4.050	4.150	4.050	4.100	69,842	281,900	4.0363	2.747	2.714	2.781	2.714	2.747	104,231	2.7046	-2.38%
1995-08-23	4.200	4.050	4.250	4.000	4.200	58,750	236,125	4.0191	2.814	2.714	2.848	2.680	2.814	87,678	2.6931	-1.18%
1995-08-22	4.250	-	4.250	-	-	0	0	-	2.848	-	2.848	-	-	0	-	0.00%
1995-08-21	4.250	-	4.250	-	-	0	0	-	2.848	-	2.848	-	-	0	-	0.00%
1995-08-18	4.250	-	4.250	-	-	0	0	-	2.848	-	2.848	-	-	0	-	0.00%
1995-08-17	4.250	-	4.275	-	-	0	0	-	2.848	-	2.865	-	-	0	-	0.00%
1995-08-16	4.250	-	-	-	-	0	0	-	2.848	-	-	-	-	0	-	0.00%
1995-08-15	4.250	-	4.275	-	-	1,375	5,672	4.1251	2.848	-	2.865	-	-	2,052	2.7641	0.00%
1995-08-14	4.250	-	4.250	-	-	0	0	-	2.848	-	2.848	-	-	0	-	0.00%
1995-08-11	4.250	-	4.250	-	-	0	0	-	2.848	-	2.848	-	-	0	-	-0.58%
1995-08-10	4.275	-	4.275	-	-	0	0	-	2.865	-	2.865	-	-	0	-	0.00%
1995-08-09	4.275	-	4.275	-	-	0	0	-	2.865	-	2.865	-	-	0	-	0.00%
1995-08-08	4.275	-	-	-	-	0	0	-	2.865	-	-	-	-	0	-	0.00%
1995-08-07	4.275	-	4.275	-	-	0	0	-	2.865	-	2.865	-	-	0	-	0.00%
1995-08-04	4.275	4.225	4.275	4.200	4.275	20,000	84,750	4.2375	2.865	2.831	2.865	2.814	2.865	29,848	2.8394	-0.58%
1995-08-03	4.300	4.175	4.300	-	-	0	0	-	2.881	2.798	2.881	-	-	0	-	0.00%
1995-08-02	4.300	-	-	4.300	4.300	10,000	43,000	4.3000	2.881	-	-	2.881	2.881	14,924	2.8813	1.18%
1995-08-01	4.250	4.175	4.300	-	-	0	0	-	2.848	2.798	2.881	-	-	0	-	0.00%
1995-07-31	4.250	4.250	4.300	4.200	4.200	10,000	42,000	4.2000	2.848	2.848	2.881	2.814	2.814	14,924	2.8143	0.59%
1995-07-28	4.225	4.225	4.300	4.150	4.150	13,750	56,219	4.0887	2.831	2.831	2.881	2.781	2.781	20,520	2.7397	0.60%
1995-07-27	4.200	4.100	4.200	4.150	4.200	50,000	208,000	4.1600	2.814	2.747	2.814	2.781	2.814	74,619	2.7875	1.20%
1995-07-26	4.150	4.100	-	4.150	4.150	10,000	41,500	4.1500	2.781	2.747	-	2.781	2.781	14,924	2.7808	2.47%
1995-07-25	4.050	4.050	-	4.000	4.000	14,437	56,972	3.9462	2.714	2.714	-	2.680	2.680	21,546	2.6442	3.85%
1995-07-24	3.900	3.900	-	-	-	0	0	-	2.613	2.613	-	-	-	0	-	1.30%
1995-07-21	3.850	-	3.850	-	-	0	0	-	2.580	-	2.580	-	-	0	-	0.00%
1995-07-20	3.850	-	3.850	-	-	0	0	-	2.580	-	2.580	-	-	0	-	0.00%
1995-07-19	3.850	-	3.850	-	-	0	0	-	2.580	-	2.580	-	-	0	-	0.00%
1995-07-18	3.850	-	3.900	-	-	0	0	-	2.580	-	2.613	-	-	0	-	0.00%
1995-07-17	3.850	-	-	-	-	0	0	-	2.580	-	-	-	-	0	-	0.00%
1995-07-14	3.850	-	-	-	-	0	0	-	2.580	-	-	-	-	0	-	0.00%
1995-07-13	3.850	-	-	-	-	0	0	-	2.580	-	-	-	-	0	-	0.00%
1995-07-12	3.850	-	3.900	-	-	0	0	-	2.580	-	2.613	-	-	0	-	0.00%
1995-07-11	3.850	-	-	3.750	3.850	30,000	113,500	3.7833	2.580	-	-	2.513	2.580	44,772	2.5351	1.99%
1995-07-10	3.775	3.725	-	-	-	0	0	-	2.530	2.496	-	-	-	0	-	0.00%
1995-07-07	3.775	3.775	-	-	-	572	1,945	3.4003	2.530	2.530	-	-	-	854	2.2785	2.03%
1995-07-06	3.700	3.625	-	-	-	0	0	-	2.479	2.429	-	-	-	0	-	0.00%
1995-07-05	3.700	3.700	3.800	-	-	40,000	152,000	3.8000	2.479	2.479	2.546	-	-	59,696	2.5463	0.00%
1995-07-04	3.700	-	3.800	-	-	0	0	-	2.479	-	2.546	-	-	0	-	0.00%
1995-07-03	3.700	-	3.800	-	-	0	0	-	2.479	-	2.546	-	-	0	-	0.00%
1995-06-30	3.700	3.625	3.725	3.700	3.700	10,000	37,000	3.7000	2.479	2.429	2.496	2.479	2.479	14,924	2.4792	2.07%
1995-06-29	3.625	3.625	-	-	-	0	0	-	2.429	2.429	-	-	-	0	-	2.11%
1995-06-28	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-27	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-26	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-23	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-22	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-21	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-20	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-16	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-15	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-14	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-13	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-12	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-09	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-06-08	3.550	3.550	-	-	-	0	0	-	2.379	2.379	-	-	-	0	-	0.71%
1995-06-07	3.525	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	0.00%
1995-06-06	3.525	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	0.00%
1995-06-05	3.525	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	0.00%
1995-06-01	3.525	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	0.00%
1995-05-31	3.525	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	0.00%
1995-05-30	3.525	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	0.00%
1995-05-29	3.525	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	0.00%
1995-05-26	3.525	-	-	-	-	0	0	-	2.362	-	-	-	-	0	-	0.00%
1995-05-25	3.525	-	3.525	-	-	0	0	-	2.362	-	2.362	-	-	0	-	-0.70%
1995-05-24	3.550	-	3.600	-	-	0	0	-	2.379	-	2.412	-	-	0	-	0.00%
1995-05-23	3.550	3.500	-	-	-	1,000	3,350	3.3500	2.379	2.345	-	-	-	1,492	2.2447	0.00%
1995-05-22	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-05-19	3.550	-	3.550	-	-	0	0	-	2.379	-	2.379	-	-	0	-	-0.70%
1995-05-18	3.575	-	3.575	-	-	0	0	-	2.395	-	2.395	-	-	0	-	-0.69%
1995-05-17	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-05-16	3.600	-	3.600	-	-	4,125	13,613	3.3001	2.412	-	2.412	-	-	6,156	2.2113	0.00%
1995-05-15	3.600	-	3.625	3.600	3.600	11,000	39,400	3.5818	2.412	-	2.429	2.412	2.412	16,416	2.4001	-1.37%
1995-05-12	3.650	-	3.650	3.575	3.650	50,000	181,750	3.6350	2.446	-	2.446	2.395	2.446	74,619	2.4357	0.00%
1995-05-11	3.650	3.650	-	3.600	3.600	13,437	47,686	3.5489	2.446	2.446	-	2.412	2.412	20,053	2.3780	2.10%
1995-05-10	3.575	-	3.600	-	-	0	0	-	2.395	-	2.412	-	-	0	-	0.00%
1995-05-09	3.575	-	3.575	-	-	20,000	72,000	3.6000	2.395	-	2.395	-	-	29,848	2.4122	0.00%
1995-05-08	3.575	-	-	3.450	3.575	33,750	118,125	3.5000	2.395	-	-	2.312	2.395	50,368	2.3452	0.70%
1995-05-05	3.550	-	3.550	-	-	0	0	-	2.379	-	2.379	-	-	0	-	-1.39%
1995-05-04	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-05-03	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-05-02	3.600	-	-	-	-	0	0	-	2.412	-	-	-	-	0	-	0.00%
1995-05-01	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-04-28	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-04-27	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-04-26	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-04-25	3.600	-	3.650	-	-	6,875	22,688	3.3001	2.412	-	2.446	-	-	10,260	2.2113	0.00%
1995-04-24	3.600	3.500	3.650	-	-	6,875	23,031	3.3500	2.412	2.345	2.446	-	-	10,260	2.2447	0.00%
1995-04-21	3.600	-	3.700	-	-	0	0	-	2.412	-	2.479	-	-	0	-	0.00%
1995-04-20	3.600	3.425	3.700	-	-	1,375	4,813	3.5004	2.412	2.295	2.479	-	-	2,052	2.3455	0.00%
1995-04-19	3.600	-	3.700	-	-	0	0	-	2.412	-	2.479	-	-	0	-	0.00%
1995-04-18	3.600	3.400	3.700	-	-	0	0	-	2.412	2.278	2.479	-	-	0	-	0.00%
1995-04-13	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-04-12	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-04-11	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-04-10	3.600	-	3.600	-	-	7,665	26,444	3.4500	2.412	-	2.412	-	-	11,439	2.3117	0.00%
1995-04-07	3.600	3.400	3.600	-	-	0	0	-	2.412	2.278	2.412	-	-	0	-	0.00%
1995-04-06	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-04-04	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-04-03	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-03-31	3.600	3.500	3.650	3.600	3.600	10,000	36,000	3.6000	2.412	2.345	2.446	2.412	2.412	14,924	2.4122	0.70%
1995-03-30	3.575	3.500	3.600	3.500	3.575	66,875	234,109	3.5007	2.395	2.345	2.412	2.345	2.395	99,804	2.3457	-0.69%
1995-03-29	3.600	-	3.600	3.550	3.600	30,000	107,000	3.5667	2.412	-	2.412	2.379	2.412	44,772	2.3899	1.41%
1995-03-28	3.550	3.550	3.575	3.500	3.500	50,000	175,000	3.5000	2.379	2.379	2.395	2.345	2.345	74,619	2.3452	1.43%
1995-03-27	3.500	-	3.600	-	-	0	0	-	2.345	-	2.412	-	-	0	-	0.00%
1995-03-24	3.500	3.350	3.500	3.400	3.500	20,000	69,000	3.4500	2.345	2.245	2.345	2.278	2.345	29,848	2.3117	-2.78%
1995-03-23	3.600	-	3.600	-	-	0	0	-	2.412	-	2.412	-	-	0	-	0.00%
1995-03-22	3.600	-	3.650	-	-	0	0	-	2.412	-	2.446	-	-	0	-	0.00%
1995-03-21	3.600	-	3.650	-	-	0	0	-	2.412	-	2.446	-	-	0	-	0.00%
1995-03-20	3.600	3.600	3.650	3.550	3.550	12,614	44,388	3.5189	2.412	2.412	2.446	2.379	2.379	18,825	2.3579	1.41%
1995-03-17	3.550	-	3.550	-	-	0	0	-	2.379	-	2.379	-	-	0	-	0.00%
1995-03-16	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-03-15	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-03-14	3.550	-	3.600	-	-	6,875	23,719	3.4500	2.379	-	2.412	-	-	10,260	2.3118	0.00%
1995-03-13	3.550	-	3.600	-	-	0	0	-	2.379	-	2.412	-	-	0	-	0.00%
1995-03-10	3.550	-	3.600	3.550	3.550	30,000	106,500	3.5500	2.379	-	2.412	2.379	2.379	44,772	2.3787	0.00%
1995-03-09	3.550	3.500	3.600	3.550	3.550	10,000	35,500	3.5500	2.379	2.345	2.412	2.379	2.379	14,924	2.3787	1.43%
1995-03-08	3.500	3.450	-	3.500	3.500	23,750	82,563	3.4763	2.345	2.312	-	2.345	2.345	35,444	2.3294	-2.78%
1995-03-07	3.600	3.550	3.650	-	-	0	0	-	2.412	2.379	2.446	-	-	0	-	0.00%
1995-03-06	3.600	3.500	-	-	-	0	0	-	2.412	2.345	-	-	-	0	-	0.00%
1995-03-03	3.600	3.500	-	-	-	0	0	-	2.412	2.345	-	-	-	0	-	0.00%
1995-03-02	3.600	3.500	3.650	-	-	1,375	4,606	3.3498	2.412	2.345	2.446	-	-	2,052	2.2446	0.00%
1995-03-01	3.600	3.500	3.650	-	-	0	0	-	2.412	2.345	2.446	-	-	0	-	0.00%
1995-02-28	3.600	3.600	3.650	3.600	3.600	20,000	72,000	3.6000	2.412	2.412	2.446	2.412	2.412	29,848	2.4122	2.86%
1995-02-27	3.500	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
1995-02-24	3.500	3.475	-	3.475	3.550	90,000	314,000	3.4889	2.345	2.328	-	2.328	2.379	134,315	2.3378	-1.41%
1995-02-23	3.550	3.550	3.650	3.550	3.550	40,000	142,000	3.5500	2.379	2.379	2.446	2.379	2.379	59,696	2.3787	-2.74%
1995-02-22	3.650	-	3.650	-	-	0	0	-	2.446	-	2.446	-	-	0	-	0.00%
1995-02-21	3.650	-	3.650	-	-	0	0	-	2.446	-	2.446	-	-	0	-	-1.35%
1995-02-20	3.700	-	3.700	-	-	0	0	-	2.479	-	2.479	-	-	0	-	0.00%
1995-02-17	3.700	-	3.700	-	-	0	0	-	2.479	-	2.479	-	-	0	-	0.00%
1995-02-16	3.700	3.500	3.700	3.600	3.700	23,750	85,938	3.6184	2.479	2.345	2.479	2.412	2.479	35,444	2.4246	3.50%
1995-02-15	3.575	-	-	-	-	0	0	-	2.395	-	-	-	-	0	-	0.00%
1995-02-14	3.575	-	3.600	-	-	0	0	-	2.395	-	2.412	-	-	0	-	0.00%
1995-02-13	3.575	-	3.600	-	-	0	0	-	2.395	-	2.412	-	-	0	-	0.00%
1995-02-10	3.575	-	3.600	-	-	0	0	-	2.395	-	2.412	-	-	0	-	0.00%
1995-02-09	3.575	-	-	-	-	0	0	-	2.395	-	-	-	-	0	-	0.00%
1995-02-08	3.575	3.575	-	-	-	0	0	-	2.395	2.395	-	-	-	0	-	0.70%
1995-02-07	3.550	-	-	-	-	0	0	-	2.379	-	-	-	-	0	-	0.00%
1995-02-06	3.550	3.550	-	-	-	0	0	-	2.379	2.379	-	-	-	0	-	1.43%
1995-02-03	3.500	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
1995-01-30	3.500	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
1995-01-27	3.500	-	-	-	-	0	0	-	2.345	-	-	-	-	0	-	0.00%
1995-01-26	3.500	-	3.500	-	-	0	0	-	2.345	-	2.345	-	-	0	-	0.00%
1995-01-25	3.500	-	3.500	-	-	0	0	-	2.345	-	2.345	-	-	0	-	-5.41%
1995-01-24	3.700	-	-	-	-	0	0	-	2.479	-	-	-	-	0	-	0.00%
1995-01-23	3.700	-	3.700	-	-	0	0	-	2.479	-	2.479	-	-	0	-	0.00%
1995-01-20	3.700	-	3.700	-	-	0	0	-	2.479	-	2.479	-	-	0	-	0.00%
1995-01-19	3.700	-	3.700	-	-	1,375	4,813	3.5004	2.479	-	2.479	-	-	2,052	2.3455	-1.07%
1995-01-18	3.740	-	-	-	-	0	0	-	2.506	-	-	-	-	0	-	0.00%
1995-01-17	3.740	-	-	-	-	0	0	-	2.506	-	-	-	-	0	-	0.00%
1995-01-16	3.800	-	3.800	-	-	0	0	-	2.506	-	2.506	-	-	0	-	-2.56%
1995-01-13	3.900	-	-	-	-	0	0	-	2.572	-	-	-	-	0	-	0.00%
1995-01-12	3.900	-	3.900	-	-	0	0	-	2.572	-	2.572	-	-	0	-	0.00%
1995-01-11	3.900	-	3.900	-	-	0	0	-	2.572	-	2.572	-	-	0	-	0.00%
1995-01-10	3.900	-	3.900	-	-	0	0	-	2.572	-	2.572	-	-	0	-	0.00%
1995-01-09	3.900	-	3.900	-	-	0	0	-	2.572	-	2.572	-	-	0	-	-1.27%
1995-01-06	3.950	-	3.950	-	-	0	0	-	2.605	-	2.605	-	-	0	-	-3.66%
1995-01-05	4.100	-	4.250	4.000	4.100	30,000	121,000	4.0333	2.704	-	2.803	2.638	2.704	45,490	2.6599	-3.53%
1995-01-04	4.250	-	4.250	-	-	0	0	-	2.803	-	2.803	-	-	0	-	-0.58%
1995-01-03	4.275	-	-	-	-	0	0	-	2.819	-	-	-	-	0	-	0.00%
1994-12-30	4.275	-	-	-	-	0	0	-	2.819	-	-	-	-	0	-	0.00%
1994-12-29	4.275	-	4.275	-	-	0	0	-	2.819	-	2.819	-	-	0	-	-2.84%
1994-12-28	4.400	-	4.400	-	-	0	0	-	2.902	-	2.902	-	-	0	-	0.00%
1994-12-23	4.400	-	4.400	-	-	0	0	-	2.902	-	2.902	-	-	0	-	-2.22%
1994-12-22	4.500	-	4.500	-	-	0	0	-	2.968	-	2.968	-	-	0	-	0.00%
1994-12-21	4.500	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	0.00%
1994-12-20	4.500	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	0.00%
1994-12-19	4.500	-	-	-	-	0	0	-	2.968	-	-	-	-	0	-	0.00%
1994-12-16	4.500	4.425	4.500	4.425	4.600	107,344	481,079	4.4817	2.968	2.918	2.968	2.918	3.034	162,769	2.9556	2.27%
1994-12-15	4.400	-	-	4.300	4.500	33,284	145,136	4.3605	2.902	-	-	2.836	2.968	50,470	2.8757	-8.33%
1994-12-14	4.800	-	-	-	-	10,000	42,000	4.2000	3.166	-	-	-	-	15,163	2.7698	0.00%
1994-12-13	4.800	-	-	-	-	0	0	-	3.166	-	-	-	-	0	-	0.00%
1994-12-12	4.800	-	-	-	-	0	0	-	3.166	-	-	-	-	0	-	0.00%
1994-12-09	4.800	-	-	-	-	0	0	-	3.166	-	-	-	-	0	-	0.00%
1994-12-08	4.800	-	-	-	-	0	0	-	3.166	-	-	-	-	0	-	0.00%
1994-12-07	4.800	-	-	-	-	50,000	240,000	4.8000	3.166	-	-	-	-	75,817	3.1655	0.00%
1994-12-06	4.800	-	-	-	-	0	0	-	3.166	-	-	-	-	0	-	0.00%
1994-12-05	4.800	-	-	-	-	0	0	-	3.166	-	-	-	-	0	-	0.00%
1994-12-02	4.800	-	4.800	-	-	0	0	-	3.166	-	3.166	-	-	0	-	-15.79%
1994-12-01	5.700	-	5.800	-	-	0	0	-	3.759	-	3.825	-	-	0	-	0.00%
1994-11-30	5.700	-	-	-	-	0	0	-	3.759	-	-	-	-	0	-	0.00%
1994-11-29	5.700	-	5.700	-	-	0	0	-	3.759	-	3.759	-	-	0	-	-0.87%
1994-11-28	5.750	-	5.750	5.700	5.750	20,000	114,500	5.7250	3.792	-	3.792	3.759	3.792	30,327	3.7756	-2.54%
1994-11-25	5.900	-	5.900	-	-	0	0	-	3.891	-	3.891	-	-	0	-	0.00%
1994-11-24	5.900	-	-	-	-	0	0	-	3.891	-	-	-	-	0	-	0.00%
1994-11-23	5.900	-	5.900	-	-	0	0	-	3.891	-	3.891	-	-	0	-	0.00%
1994-11-22	5.900	-	5.900	-	-	0	0	-	3.891	-	3.891	-	-	0	-	0.00%
1994-11-21	5.900	-	5.900	-	-	0	0	-	3.891	-	3.891	-	-	0	-	-1.67%
1994-11-18	6.000	-	6.000	-	-	0	0	-	3.957	-	3.957	-	-	0	-	0.00%
1994-11-17	6.000	-	6.100	-	-	0	0	-	3.957	-	4.023	-	-	0	-	0.00%
1994-11-16	6.000	-	6.050	-	-	0	0	-	3.957	-	3.990	-	-	0	-	0.00%
1994-11-15	6.000	-	6.200	-	-	0	0	-	3.957	-	4.089	-	-	0	-	0.00%
1994-11-14	6.000	-	6.100	-	-	0	0	-	3.957	-	4.023	-	-	0	-	0.00%
1994-11-11	6.000	-	6.100	-	-	0	0	-	3.957	-	4.023	-	-	0	-	0.00%
1994-11-10	6.000	-	6.000	-	-	0	0	-	3.957	-	3.957	-	-	0	-	0.00%
1994-11-09	6.000	-	6.100	-	-	1,375	7,838	5.7004	3.957	-	4.023	-	-	2,085	3.7593	0.00%
1994-11-08	6.000	-	6.000	-	-	4,687	26,247	5.6000	3.957	-	3.957	-	-	7,107	3.6931	0.00%
1994-11-07	6.000	-	6.200	-	-	5,206	29,674	5.7000	3.957	-	4.089	-	-	7,894	3.7590	0.00%
1994-11-04	6.000	-	-	-	-	0	0	-	3.957	-	-	-	-	0	-	0.00%
1994-11-03	6.000	-	6.200	-	-	0	0	-	3.957	-	4.089	-	-	0	-	0.00%
1994-11-02	6.000	-	6.000	-	-	0	0	-	3.957	-	3.957	-	-	0	-	0.00%
1994-11-01	6.000	-	6.000	-	-	0	0	-	3.957	-	3.957	-	-	0	-	0.00%
1994-10-31	6.000	-	6.000	-	-	0	0	-	3.957	-	3.957	-	-	0	-	0.00%
1994-10-28	6.000	-	6.000	-	-	0	0	-	3.957	-	3.957	-	-	0	-	0.00%
1994-10-27	6.000	-	-	-	-	0	0	-	3.957	-	-	-	-	0	-	0.00%
1994-10-26	6.000	-	-	-	-	0	0	-	3.957	-	-	-	-	0	-	0.00%
1994-10-25	6.000	-	-	-	-	0	0	-	3.957	-	-	-	-	0	-	0.00%
1994-10-24	6.000	-	-	-	-	0	0	-	3.957	-	-	-	-	0	-	0.00%
1994-10-21	6.000	-	-	-	-	0	0	-	3.957	-	-	-	-	0	-	0.00%
1994-10-20	6.000	-	6.000	-	-	0	0	-	3.957	-	3.957	-	-	0	-	-1.64%
1994-10-19	6.100	-	-	-	-	0	0	-	4.023	-	-	-	-	0	-	0.00%
1994-10-18	6.100	-	6.100	-	-	0	0	-	4.023	-	4.023	-	-	0	-	0.00%
1994-10-17	6.100	-	6.100	-	-	0	0	-	4.023	-	4.023	-	-	0	-	0.00%
1994-10-14	6.100	-	6.100	-	-	0	0	-	4.023	-	4.023	-	-	0	-	0.00%
1994-10-12	6.100	-	6.100	-	-	0	0	-	4.023	-	4.023	-	-	0	-	-0.81%
1994-10-11	6.150	-	-	6.150	6.150	10,000	61,500	6.1500	4.056	-	-	4.056	4.056	15,163	4.0558	0.82%
1994-10-10	6.100	-	-	-	-	0	0	-	4.023	-	-	-	-	0	-	0.00%
1994-10-07	6.100	-	-	-	-	0	0	-	4.023	-	-	-	-	0	-	0.00%
1994-10-06	6.100	-	-	-	-	0	0	-	4.023	-	-	-	-	0	-	0.00%
1994-10-05	6.100	-	-	-	-	0	0	-	4.023	-	-	-	-	0	-	0.00%
1994-10-04	6.100	-	6.150	-	-	0	0	-	4.023	-	4.056	-	-	0	-	0.00%
1994-10-03	6.100	-	6.100	-	-	0	0	-	4.023	-	4.023	-	-	0	-	-0.81%
1994-09-30	6.150	-	6.150	-	-	0	0	-	4.056	-	4.056	-	-	0	-	0.00%
1994-09-29	6.150	-	-	-	-	0	0	-	4.056	-	-	-	-	0	-	0.00%
1994-09-28	6.150	6.150	-	-	-	0	0	-	4.056	4.056	-	-	-	0	-	0.82%
1994-09-27	6.100	-	6.100	-	-	0	0	-	4.023	-	4.023	-	-	0	-	0.00%
1994-09-26	6.100	-	-	-	-	0	0	-	4.023	-	-	-	-	0	-	0.00%
1994-09-23	6.100	-	6.200	-	-	0	0	-	4.023	-	4.089	-	-	0	-	0.00%
1994-09-22	6.100	-	-	-	-	0	0	-	4.023	-	-	-	-	0	-	0.00%
1994-09-20	6.100	-	6.200	-	-	0	0	-	4.023	-	4.089	-	-	0	-	0.00%
1994-09-19	6.100	6.000	6.100	6.100	6.100	10,000	61,000	6.1000	4.023	3.957	4.023	4.023	4.023	15,163	4.0229	1.48%
1994-09-16	6.011	5.900	-	-	-	0	0	-	3.964	3.891	-	-	-	0	-	0.00%
1994-09-15	6.011	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	3.69%
1994-09-14	6.011	-	6.100	-	-	0	0	-	3.823	-	3.880	-	-	0	-	-3.44%
1994-09-13	6.225	6.225	-	-	-	0	0	-	3.959	3.959	-	-	-	0	-	0.40%
1994-09-12	6.200	-	-	-	-	0	0	-	3.943	-	-	-	-	0	-	0.00%
1994-09-09	6.200	6.175	6.300	6.200	6.200	28,562	174,516	6.1101	3.943	3.927	4.007	3.943	3.943	44,908	3.8861	0.00%
1994-09-08	6.200	-	-	-	-	0	0	-	3.943	-	-	-	-	0	-	0.00%
1994-09-07	6.200	6.150	-	-	-	0	0	-	3.943	3.911	-	-	-	0	-	0.00%
1994-09-06	6.200	6.175	6.350	-	-	696	4,176	6.0000	3.943	3.927	4.039	-	-	1,094	3.8160	0.00%
1994-09-05	6.200	-	6.350	6.200	6.300	30,000	188,000	6.2667	3.943	-	4.039	3.943	4.007	47,169	3.9856	0.00%
1994-09-02	6.200	6.175	6.250	6.200	6.200	10,000	62,000	6.2000	3.943	3.927	3.975	3.943	3.943	15,723	3.9432	0.00%
1994-09-01	6.200	6.200	-	-	-	0	0	-	3.943	3.943	-	-	-	0	-	0.81%
1994-08-31	6.150	6.150	6.300	-	-	0	0	-	3.911	3.911	4.007	-	-	0	-	0.82%
1994-08-30	6.100	6.050	-	6.050	6.100	40,000	243,000	6.0750	3.880	3.848	-	3.848	3.880	62,892	3.8637	0.00%
1994-08-26	6.100	6.050	6.200	-	-	0	0	-	3.880	3.848	3.943	-	-	0	-	0.00%
1994-08-25	6.100	6.050	-	-	-	0	0	-	3.880	3.848	-	-	-	0	-	0.00%
1994-08-24	6.100	6.025	-	-	-	0	0	-	3.880	3.832	-	-	-	0	-	0.00%
1994-08-23	6.100	6.075	6.200	6.100	6.100	40,000	244,000	6.1000	3.880	3.864	3.943	3.880	3.880	62,892	3.8796	-1.61%
1994-08-22	6.200	-	-	-	-	1,311	7,735	5.9001	3.943	-	-	-	-	2,061	3.7525	0.00%
1994-08-19	6.200	6.100	-	6.200	6.200	13,437	80,904	6.0210	3.943	3.880	-	3.943	3.943	21,127	3.8294	0.00%
1994-08-18	6.200	6.125	6.200	6.150	6.200	40,000	247,000	6.1750	3.943	3.896	3.943	3.911	3.943	62,892	3.9273	0.00%
1994-08-17	6.200	-	-	-	-	0	0	-	3.943	-	-	-	-	0	-	0.00%
1994-08-16	6.200	-	6.300	-	-	0	0	-	3.943	-	4.007	-	-	0	-	0.00%
1994-08-15	6.200	6.150	-	-	-	0	0	-	3.943	3.911	-	-	-	0	-	0.00%
1994-08-12	6.200	-	-	-	-	0	0	-	3.943	-	-	-	-	0	-	0.00%
1994-08-11	6.200	6.150	-	-	-	0	0	-	3.943	3.911	-	-	-	0	-	0.00%
1994-08-10	6.200	6.150	6.300	-	-	0	0	-	3.943	3.911	4.007	-	-	0	-	0.00%
1994-08-09	6.200	6.200	6.300	-	-	0	0	-	3.943	3.943	4.007	-	-	0	-	0.40%
1994-08-08	6.175	6.125	6.250	-	-	0	0	-	3.927	3.896	3.975	-	-	0	-	0.00%
1994-08-05	6.175	6.150	-	6.150	6.175	37,986	232,117	6.1106	3.927	3.911	-	3.911	3.927	59,726	3.8864	0.00%
1994-08-04	6.175	6.125	-	6.175	6.175	10,000	61,750	6.1750	3.927	3.896	-	3.927	3.927	15,723	3.9273	0.41%
1994-08-03	6.150	6.125	6.350	6.150	6.150	100,000	615,000	6.1500	3.911	3.896	4.039	3.911	3.911	157,231	3.9114	-0.40%
1994-08-02	6.175	6.175	-	-	-	0	0	-	3.927	3.927	-	-	-	0	-	1.23%
1994-08-01	6.100	6.100	-	6.100	6.100	11,249	68,369	6.0778	3.880	3.880	-	3.880	3.880	17,687	3.8655	0.00%
1994-07-29	6.100	6.050	-	6.100	6.100	30,000	183,000	6.1000	3.880	3.848	-	3.880	3.880	47,169	3.8796	-0.81%
1994-07-28	6.150	6.150	-	6.100	6.100	10,000	61,000	6.1000	3.911	3.911	-	3.880	3.880	15,723	3.8796	-0.81%
1994-07-27	6.200	6.100	6.250	-	-	0	0	-	3.943	3.880	3.975	-	-	0	-	0.00%
1994-07-26	6.200	6.050	6.250	-	-	13	76	5.8462	3.943	3.848	3.975	-	-	20	3.7182	0.00%
1994-07-25	6.200	-	-	6.100	6.200	30,000	184,500	6.1500	3.943	-	-	3.880	3.943	47,169	3.9114	0.00%
1994-07-22	6.200	6.150	6.300	6.200	6.200	20,000	124,000	6.2000	3.943	3.911	4.007	3.943	3.943	31,446	3.9432	-1.59%
1994-07-21	6.300	-	6.400	-	-	6,875	41,250	6.0000	4.007	-	4.070	-	-	10,810	3.8160	0.00%
1994-07-20	6.300	-	6.400	6.300	6.400	40,000	254,000	6.3500	4.007	-	4.070	4.007	4.070	62,892	4.0386	-0.79%
1994-07-19	6.350	-	6.400	6.350	6.350	20,000	127,000	6.3500	4.039	-	4.070	4.039	4.039	31,446	4.0386	0.00%
1994-07-18	6.350	6.325	6.500	6.350	6.350	103,672	657,399	6.3411	4.039	4.023	4.134	4.039	4.039	163,004	4.0330	-0.78%
1994-07-15	6.400	6.350	-	6.300	6.400	50,000	316,000	6.3200	4.070	4.039	-	4.007	4.070	78,615	4.0196	2.40%
1994-07-14	6.250	6.200	-	-	-	0	0	-	3.975	3.943	-	-	-	0	-	0.00%
1994-07-13	6.250	6.250	-	-	-	0	0	-	3.975	3.975	-	-	-	0	-	0.81%
1994-07-12	6.200	6.150	6.200	-	-	0	0	-	3.943	3.911	3.943	-	-	0	-	-0.80%
1994-07-11	6.250	-	6.250	-	-	0	0	-	3.975	-	3.975	-	-	0	-	0.00%
1994-07-08	6.250	6.100	6.300	-	-	2,222	12,888	5.8002	3.975	3.880	4.007	-	-	3,494	3.6890	0.00%
1994-07-07	6.250	6.150	6.250	-	-	0	0	-	3.975	3.911	3.975	-	-	0	-	-0.79%
1994-07-06	6.300	6.200	6.300	-	-	0	0	-	4.007	3.943	4.007	-	-	0	-	0.00%
1994-07-05	6.300	6.200	6.400	-	-	0	0	-	4.007	3.943	4.070	-	-	0	-	0.00%
1994-07-04	6.300	6.200	6.300	-	-	572	3,403	5.9493	4.007	3.943	4.007	-	-	899	3.7838	0.00%
1994-07-01	6.300	6.100	-	-	-	0	0	-	4.007	3.880	-	-	-	0	-	0.00%
1994-06-30	6.300	6.150	6.350	-	-	0	0	-	4.007	3.911	4.039	-	-	0	-	0.00%
1994-06-29	6.300	6.100	6.300	-	-	0	0	-	4.007	3.880	4.007	-	-	0	-	0.00%
1994-06-28	6.300	6.150	6.400	-	-	0	0	-	4.007	3.911	4.070	-	-	0	-	0.00%
1994-06-27	6.300	6.100	-	-	-	0	0	-	4.007	3.880	-	-	-	0	-	0.00%
1994-06-24	6.300	6.300	6.400	6.300	6.300	80,000	504,000	6.3000	4.007	4.007	4.070	4.007	4.007	125,785	4.0068	-0.79%
1994-06-23	6.350	6.300	6.400	-	-	0	0	-	4.039	4.007	4.070	-	-	0	-	0.00%
1994-06-22	6.350	6.200	-	-	-	0	0	-	4.039	3.943	-	-	-	0	-	0.00%
1994-06-21	6.350	6.200	-	-	-	0	0	-	4.039	3.943	-	-	-	0	-	0.00%
1994-06-20	6.350	6.200	-	-	-	0	0	-	4.039	3.943	-	-	-	0	-	0.00%
1994-06-17	6.350	6.300	6.350	-	-	0	0	-	4.039	4.007	4.039	-	-	0	-	0.00%
1994-06-16	6.350	6.300	6.500	-	-	0	0	-	4.039	4.007	4.134	-	-	0	-	0.00%
1994-06-15	6.350	6.300	6.500	-	-	0	0	-	4.039	4.007	4.134	-	-	0	-	0.00%
1994-06-10	6.350	6.350	6.450	6.300	6.350	120,000	761,000	6.3417	4.039	4.039	4.102	4.007	4.039	188,677	4.0333	-1.55%
1994-06-09	6.450	6.350	6.500	-	-	0	0	-	4.102	4.039	4.134	-	-	0	-	0.00%
1994-06-08	6.450	6.400	6.550	-	-	0	0	-	4.102	4.070	4.166	-	-	0	-	0.00%
1994-06-07	6.450	6.350	6.500	6.450	6.550	20,000	130,000	6.5000	4.102	4.039	4.134	4.102	4.166	31,446	4.1341	0.78%
1994-06-06	6.400	6.300	6.600	6.300	6.400	20,000	127,000	6.3500	4.070	4.007	4.198	4.007	4.070	31,446	4.0386	1.59%
1994-06-03	6.300	6.250	6.400	-	-	0	0	-	4.007	3.975	4.070	-	-	0	-	0.00%
1994-06-02	6.300	6.300	6.400	6.300	6.300	83,437	524,794	6.2897	4.007	4.007	4.070	4.007	4.007	131,189	4.0003	-2.33%
1994-06-01	6.450	6.400	6.500	6.450	6.450	20,103	129,639	6.4487	4.102	4.070	4.134	4.102	4.102	31,608	4.1014	-0.77%
1994-05-31	6.500	6.350	6.500	6.500	6.500	10,000	65,000	6.5000	4.134	4.039	4.134	4.134	4.134	15,723	4.1341	1.56%
1994-05-30	6.400	6.300	6.500	-	-	0	0	-	4.070	4.007	4.134	-	-	0	-	0.00%
1994-05-27	6.400	6.400	6.550	-	-	0	0	-	4.070	4.070	4.166	-	-	0	-	0.00%
1994-05-26	6.400	6.400	6.500	-	-	0	0	-	4.070	4.070	4.134	-	-	0	-	0.00%
1994-05-25	6.400	6.350	6.500	6.400	6.400	20,000	128,000	6.4000	4.070	4.039	4.134	4.070	4.070	31,446	4.0704	0.00%
1994-05-24	6.400	6.300	6.400	-	-	0	0	-	4.070	4.007	4.070	-	-	0	-	0.00%
1994-05-23	6.400	6.400	-	6.350	6.400	30,000	191,000	6.3667	4.070	4.070	-	4.039	4.070	47,169	4.0492	0.79%
1994-05-20	6.350	6.350	6.400	-	-	0	0	-	4.039	4.039	4.070	-	-	0	-	0.79%
1994-05-19	6.300	6.300	6.400	6.300	6.300	20,000	126,000	6.3000	4.007	4.007	4.070	4.007	4.007	31,446	4.0068	-0.79%
1994-05-18	6.350	6.350	6.400	-	-	0	0	-	4.039	4.039	4.070	-	-	0	-	1.60%
1994-05-17	6.250	6.150	6.400	-	-	0	0	-	3.975	3.911	4.070	-	-	0	-	0.00%
1994-05-16	6.250	6.200	-	-	-	0	0	-	3.975	3.943	-	-	-	0	-	0.00%
1994-05-13	6.250	6.250	6.350	-	-	1,375	8,113	5.9004	3.975	3.975	4.039	-	-	2,162	3.7527	2.46%
1994-05-12	6.100	6.050	6.350	-	-	0	0	-	3.880	3.848	4.039	-	-	0	-	0.00%
1994-05-11	6.100	6.000	6.400	6.100	6.100	10,000	61,000	6.1000	3.880	3.816	4.070	3.880	3.880	15,723	3.8796	1.67%
1994-05-10	6.000	5.800	-	-	-	0	0	-	3.816	3.689	-	-	-	0	-	0.00%
1994-05-09	6.000	5.850	-	-	-	0	0	-	3.816	3.721	-	-	-	0	-	0.00%
1994-05-06	6.000	6.000	6.250	6.000	6.050	220,000	1,325,000	6.0227	3.816	3.816	3.975	3.816	3.848	345,908	3.8305	0.00%
1994-05-05	6.000	6.000	-	5.950	6.000	160,000	957,000	5.9813	3.816	3.816	-	3.784	3.816	251,569	3.8041	-0.83%
1994-05-04	6.050	6.050	6.150	6.050	6.050	10,000	60,500	6.0500	3.848	3.848	3.911	3.848	3.848	15,723	3.8478	-1.63%
1994-05-03	6.150	6.100	6.300	6.150	6.150	100,000	615,000	6.1500	3.911	3.880	4.007	3.911	3.911	157,231	3.9114	-1.60%
1994-05-02	6.250	6.150	6.400	-	-	0	0	-	3.975	3.911	4.070	-	-	0	-	0.00%
1994-04-29	6.250	6.150	6.400	-	-	0	0	-	3.975	3.911	4.070	-	-	0	-	0.00%
1994-04-28	6.250	6.150	6.350	-	-	1,375	8,181	5.9498	3.975	3.911	4.039	-	-	2,162	3.7841	0.00%
1994-04-27	6.250	6.250	6.400	6.250	6.250	50,000	312,500	6.2500	3.975	3.975	4.070	3.975	3.975	78,615	3.9750	-0.79%
1994-04-26	6.300	6.300	6.400	-	-	0	0	-	4.007	4.007	4.070	-	-	0	-	0.80%
1994-04-25	6.250	6.200	6.400	-	-	0	0	-	3.975	3.943	4.070	-	-	0	-	0.00%
1994-04-22	6.250	6.250	6.400	-	-	0	0	-	3.975	3.975	4.070	-	-	0	-	1.63%
1994-04-21	6.150	6.150	6.300	6.150	6.150	50,000	307,500	6.1500	3.911	3.911	4.007	3.911	3.911	78,615	3.9114	-2.38%
1994-04-20	6.300	6.250	6.300	6.250	6.300	120,312	756,888	6.2910	4.007	3.975	4.007	3.975	4.007	189,168	4.0012	0.00%
1994-04-19	6.300	6.300	6.400	6.300	6.300	110,000	693,000	6.3000	4.007	4.007	4.070	4.007	4.007	172,954	4.0068	-1.56%
1994-04-18	6.400	6.350	6.500	-	-	0	0	-	4.070	4.039	4.134	-	-	0	-	0.00%
1994-04-15	6.400	6.350	6.500	-	-	1,575	9,608	6.1003	4.070	4.039	4.134	-	-	2,476	3.8798	0.00%
1994-04-14	6.400	6.400	6.450	6.400	6.400	10,000	64,000	6.4000	4.070	4.070	4.102	4.070	4.070	15,723	4.0704	-1.54%
1994-04-13	6.500	6.450	6.500	6.500	6.500	70,068	452,929	6.4641	4.134	4.102	4.134	4.134	4.134	110,168	4.1112	0.78%
1994-04-12	6.450	6.450	6.500	-	-	3,437	20,966	6.1001	4.102	4.102	4.134	-	-	5,404	3.8797	2.38%
1994-04-11	6.300	6.100	-	6.300	6.300	21,830	136,523	6.2539	4.007	3.880	-	4.007	4.007	34,323	3.9775	4.13%
1994-04-08	6.050	6.050	6.300	-	-	0	0	-	3.848	3.848	4.007	-	-	0	-	0.00%
1994-04-07	6.050	6.050	-	-	-	4,109	23,421	5.6999	3.848	3.848	-	-	-	6,461	3.6252	0.83%
1994-04-06	6.000	5.950	-	-	-	1,375	7,838	5.7004	3.816	3.784	-	-	-	2,162	3.6255	0.00%
1994-03-31	6.000	5.850	6.200	6.000	6.050	30,000	180,500	6.0167	3.816	3.721	3.943	3.816	3.848	47,169	3.8266	-1.64%
1994-03-30	6.100	6.000	6.300	6.100	6.100	40,000	244,000	6.1000	3.880	3.816	4.007	3.880	3.880	62,892	3.8796	-0.81%
1994-03-29	6.150	-	6.350	-	-	0	0	-	3.911	-	4.039	-	-	0	-	0.00%
1994-03-28	6.150	-	-	-	-	15,540	91,686	5.9000	3.911	-	-	-	-	24,434	3.7524	0.00%
1994-03-25	6.150	6.150	6.500	-	-	0	0	-	3.911	3.911	4.134	-	-	0	-	1.65%
1994-03-24	6.050	-	-	-	-	0	0	-	3.848	-	-	-	-	0	-	0.00%
1994-03-23	6.050	-	6.100	6.050	6.050	10,000	60,500	6.0500	3.848	-	3.880	3.848	3.848	15,723	3.8478	0.00%
1994-03-22	6.050	-	6.100	5.800	6.050	31,461	187,086	5.9466	3.848	-	3.880	3.689	3.848	49,466	3.7821	-0.82%
1994-03-21	6.100	-	6.100	-	-	0	0	-	3.880	-	3.880	-	-	0	-	-0.81%
1994-03-18	6.150	6.150	6.400	6.150	6.150	60,000	369,000	6.1500	3.911	3.911	4.070	3.911	3.911	94,338	3.9114	-1.60%
1994-03-17	6.250	6.250	6.500	6.200	6.200	50,000	310,000	6.2000	3.975	3.975	4.134	3.943	3.943	78,615	3.9432	-0.79%
1994-03-16	6.300	6.250	6.350	6.300	6.300	40,000	252,000	6.3000	4.007	3.975	4.039	4.007	4.007	62,892	4.0068	0.00%
1994-03-15	6.300	6.250	6.500	6.300	6.300	20,000	126,000	6.3000	4.007	3.975	4.134	4.007	4.007	31,446	4.0068	0.00%
1994-03-14	6.300	6.200	6.500	-	-	0	0	-	4.007	3.943	4.134	-	-	0	-	0.00%
1994-03-11	6.300	-	6.500	-	-	2,750	16,500	6.0000	4.007	-	4.134	-	-	4,324	3.8160	0.00%
1994-03-10	6.300	6.300	6.400	-	-	0	0	-	4.007	4.007	4.070	-	-	0	-	0.00%
1994-03-09	6.300	6.300	6.500	6.300	6.300	12,032	75,273	6.2561	4.007	4.007	4.134	4.007	4.007	18,918	3.9789	-1.56%
1994-03-08	6.400	6.400	6.500	6.400	6.400	10,000	64,000	6.4000	4.070	4.070	4.134	4.070	4.070	15,723	4.0704	0.79%
1994-03-07	6.350	6.350	6.500	-	-	1,375	8,250	6.0000	4.039	4.039	4.134	-	-	2,162	3.8160	0.79%
1994-03-04	6.300	6.300	6.450	6.300	6.300	20,000	126,000	6.3000	4.007	4.007	4.102	4.007	4.007	31,446	4.0068	0.00%
1994-03-03	6.300	-	6.300	6.300	6.300	37,171	232,026	6.2421	4.007	-	4.007	4.007	4.007	58,444	3.9700	0.00%
1994-03-02	6.300	6.300	6.450	6.300	6.300	30,000	189,000	6.3000	4.007	4.007	4.102	4.007	4.007	47,169	4.0068	-2.33%
1994-03-01	6.450	6.450	6.500	6.450	6.450	50,000	322,500	6.4500	4.102	4.102	4.134	4.102	4.102	78,615	4.1023	0.00%
1994-02-28	6.450	6.450	6.500	6.450	6.450	20,000	129,000	6.4500	4.102	4.102	4.134	4.102	4.102	31,446	4.1023	2.38%
1994-02-25	6.300	6.200	6.400	6.300	6.300	50,000	315,000	6.3000	4.007	3.943	4.070	4.007	4.007	78,615	4.0068	-1.56%
1994-02-24	6.400	6.350	6.500	6.400	6.400	60,000	384,000	6.4000	4.070	4.039	4.134	4.070	4.070	94,338	4.0704	-0.78%
1994-02-23	6.450	6.450	6.500	6.450	6.450	20,000	129,000	6.4500	4.102	4.102	4.134	4.102	4.102	31,446	4.1023	0.78%
1994-02-22	6.400	6.350	6.500	6.300	6.400	170,000	1,080,000	6.3529	4.070	4.039	4.134	4.007	4.070	267,292	4.0405	0.00%
1994-02-21	6.400	6.400	6.500	6.350	6.400	71,375	453,819	6.3582	4.070	4.070	4.134	4.039	4.070	112,223	4.0439	-0.78%
1994-02-18	6.450	6.450	6.600	6.450	6.450	50,000	322,500	6.4500	4.102	4.102	4.198	4.102	4.102	78,615	4.1023	-0.77%
1994-02-17	6.500	6.500	6.600	6.450	6.500	30,000	194,500	6.4833	4.134	4.134	4.198	4.102	4.134	47,169	4.1235	1.56%
1994-02-16	6.400	6.400	6.500	6.400	6.400	20,000	128,000	6.4000	4.070	4.070	4.134	4.070	4.070	31,446	4.0704	0.00%
1994-02-15	6.400	6.350	-	-	-	0	0	-	4.070	4.039	-	-	-	0	-	0.00%
1994-02-14	6.400	6.400	6.600	6.400	6.500	90,000	581,000	6.4556	4.070	4.070	4.198	4.070	4.134	141,508	4.1058	-3.03%
1994-02-09	6.600	6.500	6.700	6.600	6.600	20,000	132,000	6.6000	4.198	4.134	4.261	4.198	4.198	31,446	4.1977	1.54%
1994-02-08	6.500	6.300	6.500	-	-	0	0	-	4.134	4.007	4.134	-	-	0	-	0.00%
1994-02-07	6.500	6.300	6.500	-	-	0	0	-	4.134	4.007	4.134	-	-	0	-	0.00%
1994-02-04	6.500	-	-	6.400	6.400	10,100	64,620	6.3980	4.134	-	-	4.070	4.070	15,880	4.0692	0.00%
1994-02-03	6.500	-	6.600	6.500	6.500	34,801	224,766	6.4586	4.134	-	4.198	4.134	4.134	54,718	4.1077	-0.76%
1994-02-02	6.550	6.450	6.600	6.550	6.550	20,000	131,000	6.5500	4.166	4.102	4.198	4.166	4.166	31,446	4.1659	1.55%
1994-02-01	6.450	6.350	-	6.450	6.450	21,375	137,388	6.4275	4.102	4.039	-	4.102	4.102	33,608	4.0879	0.78%
1994-01-31	6.400	-	6.600	-	-	1,375	8,388	6.1004	4.070	-	4.198	-	-	2,162	3.8799	0.00%
1994-01-28	6.400	6.300	6.600	6.400	6.400	20,000	128,000	6.4000	4.070	4.007	4.198	4.070	4.070	31,446	4.0704	0.00%
1994-01-27	6.400	6.400	6.450	6.400	6.400	30,000	192,000	6.4000	4.070	4.070	4.102	4.070	4.070	47,169	4.0704	0.00%
1994-01-26	6.400	6.350	6.500	6.400	6.500	101,375	651,456	6.4262	4.070	4.039	4.134	4.070	4.134	159,393	4.0871	-0.78%
1994-01-25	6.450	-	6.500	-	-	1,375	8,388	6.1004	4.102	-	4.134	-	-	2,162	3.8799	0.00%
1994-01-24	6.450	-	6.600	-	-	687	4,122	6.0000	4.102	-	4.198	-	-	1,080	3.8160	0.00%
1994-01-21	6.450	6.400	6.550	-	-	0	0	-	4.102	4.070	4.166	-	-	0	-	0.00%
1994-01-20	6.450	6.450	6.550	6.450	6.450	40,250	259,550	6.4484	4.102	4.102	4.166	4.102	4.102	63,285	4.1013	0.00%
1994-01-19	6.450	6.400	6.600	6.400	6.450	60,000	384,500	6.4083	4.102	4.070	4.198	4.070	4.102	94,338	4.0757	0.00%
1994-01-18	6.450	6.450	6.600	6.300	6.400	20,000	127,000	6.3500	4.102	4.102	4.198	4.007	4.070	31,446	4.0386	0.78%
1994-01-17	6.400	6.100	6.600	-	-	0	0	-	4.070	3.880	4.198	-	-	0	-	0.00%
1994-01-14	6.400	6.200	6.400	6.400	6.400	10,000	64,000	6.4000	4.070	3.943	4.070	4.070	4.070	15,723	4.0704	3.23%
1994-01-13	6.200	6.100	6.200	6.200	6.300	220,000	1,380,000	6.2727	3.943	3.880	3.943	3.943	4.007	345,908	3.9895	-2.36%
1994-01-12	6.350	6.000	6.400	-	-	0	0	-	4.039	3.816	4.070	-	-	0	-	0.00%
1994-01-11	6.350	6.100	6.550	6.350	6.350	100,000	635,000	6.3500	4.039	3.880	4.166	4.039	4.039	157,231	4.0386	-3.05%
1994-01-10	6.550	-	6.550	6.450	6.550	70,000	453,500	6.4786	4.166	-	4.166	4.102	4.166	110,062	4.1204	-1.50%
1994-01-07	6.650	-	6.700	-	-	0	0	-	4.229	-	4.261	-	-	0	-	0.00%
1994-01-06	6.650	-	6.650	6.700	6.700	50,572	338,661	6.6966	4.229	-	4.229	4.261	4.261	79,515	4.2591	-2.21%
1994-01-05	6.800	6.750	6.900	6.800	7.000	250,250	1,724,625	6.8916	4.325	4.293	4.388	4.325	4.452	393,470	4.3831	-1.45%
1994-01-04	6.900	6.750	6.900	6.700	6.900	290,000	1,965,000	6.7759	4.388	4.293	4.388	4.261	4.388	455,969	4.3095	6.15%
1994-01-03	6.500	6.450	6.550	6.450	6.500	120,000	776,000	6.4667	4.134	4.102	4.166	4.102	4.134	188,677	4.1129