LANE CRAWFORD INTERNATIONAL LIMITED: A HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00066		1999-07-21	1999-07-30

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1999-07-29	1	12.40	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
1999-07-28	1	12.40	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
1999-07-27	1	12.40	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
1999-07-26	1	12.40	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
1999-07-23	1	12.40	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
1999-07-22	1	12.40	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
1999-07-21	0	12.40	12.40	12.45	12.40	12.40	2,086	25,832	12.384	12.40	12.40	12.45	12.40	12.40	2,086	12.384	-0.40%
1999-07-20	0	12.45	12.40	12.45	-	-	0	0	-	12.45	12.40	12.45	-	-	0	-	0.00%
1999-07-19	0	12.45	12.40	12.45	12.45	12.45	22,970	285,734	12.439	12.45	12.40	12.45	12.45	12.45	22,970	12.439	0.40%
1999-07-16	0	12.40	12.40	12.45	12.40	12.40	5,000	62,000	12.400	12.40	12.40	12.45	12.40	12.40	5,000	12.400	0.00%
1999-07-15	0	12.40	12.40	12.45	12.40	12.40	59,200	734,000	12.399	12.40	12.40	12.45	12.40	12.40	59,200	12.399	0.00%
1999-07-14	0	12.40	12.40	12.45	12.40	12.40	12,000	148,800	12.400	12.40	12.40	12.45	12.40	12.40	12,000	12.400	0.00%
1999-07-13	0	12.40	12.40	12.45	12.30	12.45	236,000	2,924,400	12.392	12.40	12.40	12.45	12.30	12.45	236,000	12.392	2.48%
1999-07-12	1	12.10	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
1999-07-09	0	12.10	12.10	12.25	12.10	12.10	26,000	314,600	12.100	12.10	12.10	12.25	12.10	12.10	26,000	12.100	0.00%
1999-07-08	0	12.10	12.10	12.20	12.10	12.10	26,850	324,545	12.087	12.10	12.10	12.20	12.10	12.10	26,850	12.087	0.00%
1999-07-07	0	12.10	12.05	12.10	12.10	12.10	3,000	36,300	12.100	12.10	12.05	12.10	12.10	12.10	3,000	12.100	0.41%
1999-07-06	0	12.05	12.05	12.10	12.00	12.10	28,000	337,800	12.064	12.05	12.05	12.10	12.00	12.10	28,000	12.064	0.42%
1999-07-05	0	12.00	12.00	12.15	12.00	12.00	14,000	168,000	12.000	12.00	12.00	12.15	12.00	12.00	14,000	12.000	0.00%
1999-07-02	0	12.00	12.00	12.10	11.95	11.95	8,000	95,600	11.950	12.00	12.00	12.10	11.95	11.95	8,000	11.950	0.42%
1999-06-30	0	11.95	11.95	12.05	11.95	12.00	17,000	203,650	11.979	11.95	11.95	12.05	11.95	12.00	17,000	11.979	0.00%
1999-06-29	0	11.95	11.95	12.10	11.95	11.95	14,000	167,300	11.950	11.95	11.95	12.10	11.95	11.95	14,000	11.950	0.00%
1999-06-28	0	11.95	11.90	12.00	11.95	11.95	10,000	119,500	11.950	11.95	11.90	12.00	11.95	11.95	10,000	11.950	0.42%
1999-06-25	0	11.90	11.90	12.00	-	-	0	0	-	11.90	11.90	12.00	-	-	0	-	0.00%
1999-06-24	0	11.90	11.90	12.00	-	-	0	0	-	11.90	11.90	12.00	-	-	0	-	0.00%
1999-06-23	0	11.90	11.90	11.95	11.90	11.90	6,000	71,400	11.900	11.90	11.90	11.95	11.90	11.90	6,000	11.900	0.00%
1999-06-22	0	11.90	11.90	12.00	11.90	11.95	15,310	182,427	11.916	11.90	11.90	12.00	11.90	11.95	15,310	11.916	-0.42%
1999-06-21	0	11.95	11.95	12.10	11.90	11.95	20,000	238,200	11.910	11.95	11.95	12.10	11.90	11.95	20,000	11.910	0.42%
1999-06-17	0	11.90	11.85	12.00	11.80	11.90	34,000	404,300	11.891	11.90	11.85	12.00	11.80	11.90	34,000	11.891	0.85%
1999-06-16	0	11.80	11.80	11.90	11.80	11.85	29,000	342,850	11.822	11.80	11.80	11.90	11.80	11.85	29,000	11.822	-0.42%
1999-06-15	0	11.85	11.80	11.90	11.80	11.90	176,000	2,085,300	11.848	11.85	11.80	11.90	11.80	11.90	176,000	11.848	0.42%
1999-06-14	0	11.80	11.70	11.85	11.50	11.80	201,000	2,359,550	11.739	11.80	11.70	11.85	11.50	11.80	201,000	11.739	7.27%
1999-06-11	0	11.00	10.95	11.10	11.00	11.00	10,000	110,000	11.000	11.00	10.95	11.10	11.00	11.00	10,000	11.000	-0.90%
1999-06-10	0	11.10	10.90	11.10	11.10	11.10	100,260	1,112,756	11.099	11.10	10.90	11.10	11.10	11.10	100,260	11.099	0.91%
1999-06-09	0	11.00	10.90	11.10	10.95	11.15	77,000	849,000	11.026	11.00	10.90	11.10	10.95	11.15	77,000	11.026	-1.35%
1999-06-08	0	11.15	11.10	11.15	11.15	11.20	218,000	2,436,700	11.178	11.15	11.10	11.15	11.15	11.20	218,000	11.178	-2.19%
1999-06-07	0	11.40	11.20	11.40	11.40	11.40	7,000	79,800	11.400	11.40	11.20	11.40	11.40	11.40	7,000	11.400	0.88%
1999-06-04	0	11.30	11.25	11.30	11.25	11.30	44,420	500,620	11.270	11.30	11.25	11.30	11.25	11.30	44,420	11.270	0.00%
1999-06-03	0	11.30	11.30	11.35	11.25	11.30	14,000	158,050	11.289	11.30	11.30	11.35	11.25	11.30	14,000	11.289	0.44%
1999-06-02	0	11.25	11.20	11.30	11.20	11.25	25,000	280,150	11.206	11.25	11.20	11.30	11.20	11.25	25,000	11.206	0.45%
1999-06-01	0	11.20	11.20	11.30	11.15	11.20	66,000	736,600	11.161	11.20	11.20	11.30	11.15	11.20	66,000	11.161	0.90%
1999-05-31	0	11.10	11.10	11.15	11.10	11.15	133,000	1,481,850	11.142	11.10	11.10	11.15	11.10	11.15	133,000	11.142	-0.45%
1999-05-28	0	11.15	11.15	11.20	11.15	11.15	131,000	1,460,650	11.150	11.15	11.15	11.20	11.15	11.15	131,000	11.150	-0.45%
1999-05-27	0	11.20	11.20	11.25	11.20	11.30	193,000	2,165,650	11.221	11.20	11.20	11.25	11.20	11.30	193,000	11.221	-0.88%
1999-05-26	0	11.30	11.30	11.35	10.15	11.50	199,878	2,253,570	11.275	11.30	11.30	11.35	10.15	11.50	199,878	11.275	101.79%
1999-05-25	1	5.600	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
1999-05-24	1	5.600	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
1999-05-21	1	5.600	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
1999-05-20	1	5.600	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
1999-05-19	1	5.600	-	5.800	4.925	5.600	18,000	95,850	5.3250	5.600	-	5.800	4.925	5.600	18,000	5.3250	16.67%
1999-05-18	0	4.800	4.800	4.900	4.700	4.800	6,000	28,700	4.7833	4.800	4.800	4.900	4.700	4.800	6,000	4.7833	9.09%
1999-05-17	0	4.400	4.200	4.475	-	-	0	0	-	4.400	4.200	4.475	-	-	0	-	0.00%
1999-05-14	0	4.400	-	4.500	-	-	0	0	-	4.400	-	4.500	-	-	0	-	0.00%
1999-05-13	0	4.400	-	4.500	-	-	0	0	-	4.400	-	4.500	-	-	0	-	0.00%
1999-05-12	0	4.400	4.400	4.600	4.400	4.400	5,000	22,000	4.4000	4.400	4.400	4.600	4.400	4.400	5,000	4.4000	2.33%
1999-05-11	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
1999-05-10	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
1999-05-07	0	4.300	-	4.350	-	-	0	0	-	4.300	-	4.350	-	-	0	-	0.00%
1999-05-06	0	4.300	-	4.500	4.300	4.300	5,000	21,500	4.3000	4.300	-	4.500	4.300	4.300	5,000	4.3000	2.38%
1999-05-05	0	4.200	4.100	-	4.100	4.200	10,000	41,500	4.1500	4.200	4.100	-	4.100	4.200	10,000	4.1500	3.70%
1999-05-04	0	4.050	-	4.100	-	-	0	0	-	4.050	-	4.100	-	-	0	-	0.00%
1999-05-03	0	4.050	4.050	4.150	-	-	0	0	-	4.050	4.050	4.150	-	-	0	-	0.00%
1999-04-30	0	4.050	4.050	4.100	4.000	4.000	2,662	10,483	3.9380	4.050	4.050	4.100	4.000	4.000	2,662	3.9380	1.25%
1999-04-29	0	4.000	3.900	-	-	-	0	0	-	4.000	3.900	-	-	-	0	-	0.00%
1999-04-28	0	4.000	3.900	-	-	-	0	0	-	4.000	3.900	-	-	-	0	-	0.00%
1999-04-27	0	4.000	3.975	-	-	-	0	0	-	4.000	3.975	-	-	-	0	-	0.00%
1999-04-26	0	4.000	4.000	4.150	-	-	0	0	-	4.000	4.000	4.150	-	-	0	-	0.00%
1999-04-23	0	4.000	3.900	-	4.000	4.050	10,000	40,100	4.0100	4.000	3.900	-	4.000	4.050	10,000	4.0100	1.27%
1999-04-22	0	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
1999-04-21	0	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
1999-04-20	0	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
1999-04-19	0	3.950	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
1999-04-16	0	3.950	-	4.150	-	-	0	0	-	3.950	-	4.150	-	-	0	-	0.00%
1999-04-15	0	3.950	-	-	3.950	3.950	5,000	19,750	3.9500	3.950	-	-	3.950	3.950	5,000	3.9500	2.60%
1999-04-14	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
1999-04-13	0	3.850	-	3.950	-	-	0	0	-	3.850	-	3.950	-	-	0	-	0.00%
1999-04-12	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
1999-04-09	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
1999-04-08	0	3.850	-	3.950	-	-	0	0	-	3.850	-	3.950	-	-	0	-	0.00%
1999-04-07	0	3.850	3.850	3.950	3.850	3.850	3,000	11,550	3.8500	3.850	3.850	3.950	3.850	3.850	3,000	3.8500	2.67%
1999-04-01	0	3.750	-	3.950	-	-	0	0	-	3.750	-	3.950	-	-	0	-	0.00%
1999-03-31	0	3.750	-	3.850	-	-	0	0	-	3.750	-	3.850	-	-	0	-	0.00%
1999-03-30	0	3.750	-	3.850	-	-	0	0	-	3.750	-	3.850	-	-	0	-	0.00%
1999-03-29	0	3.750	-	3.850	-	-	0	0	-	3.750	-	3.850	-	-	0	-	0.00%
1999-03-26	0	3.750	3.750	3.850	3.750	3.750	9,968	37,235	3.7355	3.750	3.750	3.850	3.750	3.750	9,968	3.7355	0.00%
1999-03-25	0	3.750	3.650	3.850	-	-	0	0	-	3.750	3.650	3.850	-	-	0	-	0.00%
1999-03-24	0	3.750	-	3.850	3.750	3.750	3,000	11,250	3.7500	3.750	-	3.850	3.750	3.750	3,000	3.7500	0.00%
1999-03-23	0	3.750	-	3.850	3.750	3.750	26,310	98,585	3.7471	3.750	-	3.850	3.750	3.750	26,310	3.7471	2.74%
1999-03-22	0	3.650	-	3.700	3.650	3.650	3,000	10,950	3.6500	3.650	-	3.700	3.650	3.650	3,000	3.6500	2.82%
1999-03-19	0	3.550	3.450	-	3.550	3.550	2,000	7,100	3.5500	3.550	3.450	-	3.550	3.550	2,000	3.5500	2.90%
1999-03-18	0	3.450	-	3.550	-	-	0	0	-	3.450	-	3.550	-	-	0	-	0.00%
1999-03-17	0	3.450	3.450	3.550	-	-	0	0	-	3.450	3.450	3.550	-	-	0	-	0.00%
1999-03-16	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
1999-03-15	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
1999-03-12	0	3.450	-	-	-	-	0	0	-	3.450	-	-	-	-	0	-	0.00%
1999-03-11	0	3.450	-	-	3.450	3.450	13,510	46,610	3.4500	3.450	-	-	3.450	3.450	13,510	3.4500	0.00%
1999-03-10	0	3.450	3.250	3.650	-	-	0	0	-	3.450	3.250	3.650	-	-	0	-	0.00%
1999-03-09	0	3.450	3.400	3.550	-	-	0	0	-	3.450	3.400	3.550	-	-	0	-	0.00%
1999-03-08	0	3.450	3.400	-	3.450	3.450	13,000	44,850	3.4500	3.450	3.400	-	3.450	3.450	13,000	3.4500	2.99%
1999-03-05	0	3.350	3.350	-	3.350	3.350	2,200	7,350	3.3409	3.350	3.350	-	3.350	3.350	2,200	3.3409	1.52%
1999-03-04	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-03-03	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	0.00%
1999-03-02	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-03-01	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-26	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-25	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-24	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-23	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-22	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-19	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-15	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-12	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-11	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-10	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-09	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-08	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-05	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-04	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-03	0	3.300	3.100	3.400	-	-	0	0	-	3.300	3.100	3.400	-	-	0	-	0.00%
1999-02-02	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-02-01	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-29	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-28	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-27	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-26	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-25	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-22	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-21	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-20	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-19	0	3.300	-	-	-	-	100,403	331,330	3.3000	3.300	-	-	-	-	100,403	3.3000	0.00%
1999-01-18	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-15	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-14	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-13	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-12	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-11	0	3.300	3.200	3.500	-	-	0	0	-	3.300	3.200	3.500	-	-	0	-	0.00%
1999-01-08	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-07	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-01-06	0	3.300	3.300	3.500	-	-	0	0	-	3.300	3.300	3.500	-	-	0	-	0.00%
1999-01-05	0	3.300	3.200	-	-	-	0	0	-	3.300	3.200	-	-	-	0	-	0.00%
1999-01-04	0	3.300	3.200	-	-	-	0	0	-	3.300	3.200	-	-	-	0	-	0.00%
1998-12-31	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1998-12-30	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1998-12-29	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1998-12-28	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1998-12-24	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1998-12-23	0	3.300	-	-	-	-	9,968	32,894	3.3000	3.300	-	-	-	-	9,968	3.3000	0.00%
1998-12-22	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1998-12-21	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1998-12-18	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1998-12-17	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	-2.94%
1998-12-16	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	-5.56%
1998-12-15	0	3.600	-	-	-	-	0	0	-	3.600	-	-	-	-	0	-	0.00%
1998-12-14	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	0.00%
1998-12-11	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	-7.69%
1998-12-10	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
1998-12-09	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
1998-12-08	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
1998-12-07	0	3.900	-	4.000	-	-	0	0	-	3.900	-	4.000	-	-	0	-	0.00%
1998-12-04	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
1998-12-03	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
1998-12-02	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
1998-12-01	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
1998-11-30	0	3.900	-	4.000	-	-	0	0	-	3.900	-	4.000	-	-	0	-	0.00%
1998-11-27	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
1998-11-26	0	3.900	-	3.950	-	-	0	0	-	3.900	-	3.950	-	-	0	-	0.00%
1998-11-25	0	3.900	-	3.975	-	-	0	0	-	3.900	-	3.975	-	-	0	-	0.00%
1998-11-24	0	3.900	3.800	3.900	3.800	3.900	3,260	12,536	3.8454	3.900	3.800	3.900	3.800	3.900	3,260	3.8454	2.63%
1998-11-23	0	3.800	3.700	3.900	-	-	0	0	-	3.800	3.700	3.900	-	-	0	-	0.00%
1998-11-20	0	3.800	3.700	-	3.800	3.800	1,000	3,800	3.8000	3.800	3.700	-	3.800	3.800	1,000	3.8000	2.70%
1998-11-19	0	3.700	-	-	-	-	0	0	-	3.700	-	-	-	-	0	-	0.00%
1998-11-18	0	3.700	-	3.900	-	-	0	0	-	3.700	-	3.900	-	-	0	-	0.00%
1998-11-17	0	3.700	3.650	3.800	-	-	0	0	-	3.700	3.650	3.800	-	-	0	-	0.00%
1998-11-16	0	3.700	3.700	3.800	-	-	0	0	-	3.700	3.700	3.800	-	-	0	-	0.00%
1998-11-13	0	3.700	3.700	-	3.500	3.600	15,000	53,300	3.5533	3.700	3.700	-	3.500	3.600	15,000	3.5533	2.78%
1998-11-12	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	-2.70%
1998-11-11	0	3.700	-	3.800	-	-	0	0	-	3.700	-	3.800	-	-	0	-	0.00%
1998-11-10	0	3.700	-	3.800	-	-	0	0	-	3.700	-	3.800	-	-	0	-	0.00%
1998-11-09	0	3.700	-	3.800	-	-	0	0	-	3.700	-	3.800	-	-	0	-	0.00%
1998-11-06	0	3.700	-	3.800	-	-	0	0	-	3.700	-	3.800	-	-	0	-	0.00%
1998-11-05	0	3.700	-	3.800	3.700	3.700	10,000	37,000	3.7000	3.700	-	3.800	3.700	3.700	10,000	3.7000	-2.63%
1998-11-04	0	3.800	3.800	-	3.500	3.700	31,000	111,450	3.5952	3.800	3.800	-	3.500	3.700	31,000	3.5952	4.11%
1998-11-03	0	3.650	3.500	3.700	3.550	3.650	20,000	71,500	3.5750	3.650	3.500	3.700	3.550	3.650	20,000	3.5750	5.04%
1998-11-02	0	3.475	-	-	-	-	0	0	-	3.475	-	-	-	-	0	-	0.00%
1998-10-30	0	3.475	-	3.550	-	-	0	0	-	3.475	-	3.550	-	-	0	-	0.00%
1998-10-29	0	3.475	-	3.500	-	-	0	0	-	3.475	-	3.500	-	-	0	-	0.00%
1998-10-27	0	3.475	3.350	3.475	3.300	3.475	123,324	412,129	3.3418	3.475	3.350	3.475	3.300	3.475	123,324	3.3418	5.30%
1998-10-26	0	3.300	3.100	3.400	-	-	0	0	-	3.300	3.100	3.400	-	-	0	-	0.00%
1998-10-23	0	3.300	3.100	-	-	-	0	0	-	3.300	3.100	-	-	-	0	-	0.00%
1998-10-22	0	3.300	3.100	3.400	-	-	0	0	-	3.300	3.100	3.400	-	-	0	-	0.00%
1998-10-21	0	3.300	-	3.400	-	-	0	0	-	3.300	-	3.400	-	-	0	-	0.00%
1998-10-20	0	3.300	-	3.400	-	-	0	0	-	3.300	-	3.400	-	-	0	-	0.00%
1998-10-19	0	3.300	-	3.400	-	-	0	0	-	3.300	-	3.400	-	-	0	-	0.00%
1998-10-16	0	3.300	-	3.400	-	-	0	0	-	3.300	-	3.400	-	-	0	-	0.00%
1998-10-15	0	3.300	-	3.400	-	-	0	0	-	3.300	-	3.400	-	-	0	-	0.00%
1998-10-14	0	3.300	3.100	3.300	-	-	0	0	-	3.300	3.100	3.300	-	-	0	-	0.00%
1998-10-13	0	3.300	-	3.300	3.300	3.300	6,000	19,800	3.3000	3.300	-	3.300	3.300	3.300	6,000	3.3000	0.00%
1998-10-12	0	3.300	3.300	-	3.100	3.200	10,986	34,407	3.1319	3.300	3.300	-	3.100	3.200	10,986	3.1319	10.00%
1998-10-09	0	3.000	3.000	3.100	-	-	0	0	-	3.000	3.000	3.100	-	-	0	-	3.45%
1998-10-08	0	2.900	2.850	3.000	-	-	0	0	-	2.900	2.850	3.000	-	-	0	-	0.00%
1998-10-07	0	2.900	2.850	3.000	2.900	2.950	41,620	121,574	2.9210	2.900	2.850	3.000	2.900	2.950	41,620	2.9210	-1.69%
1998-10-05	0	2.950	-	-	2.950	3.000	20,000	59,500	2.9750	2.950	-	-	2.950	3.000	20,000	2.9750	-1.67%
1998-09-30	0	3.000	2.950	3.050	-	-	0	0	-	3.000	2.950	3.050	-	-	0	-	0.00%
1998-09-29	0	3.000	3.000	3.150	3.000	3.000	1,000	3,000	3.0000	3.000	3.000	3.150	3.000	3.000	1,000	3.0000	-3.23%
1998-09-28	0	3.100	3.100	3.150	3.050	3.050	10,000	30,500	3.0500	3.100	3.100	3.150	3.050	3.050	10,000	3.0500	1.64%
1998-09-25	0	3.050	3.000	3.100	-	-	0	0	-	3.050	3.000	3.100	-	-	0	-	0.00%
1998-09-24	0	3.050	3.000	3.300	3.050	3.050	5,000	15,250	3.0500	3.050	3.000	3.300	3.050	3.050	5,000	3.0500	-1.61%
1998-09-23	0	3.100	3.100	3.350	3.100	3.200	27,000	85,200	3.1556	3.100	3.100	3.350	3.100	3.200	27,000	3.1556	-6.06%
1998-09-22	0	3.300	3.250	3.450	3.300	3.550	41,000	138,250	3.3720	3.300	3.250	3.450	3.300	3.550	41,000	3.3720	-12.00%
1998-09-21	0	3.750	-	3.750	-	-	0	0	-	3.750	-	3.750	-	-	0	-	-1.19%
1998-09-18	0	3.795	-	3.900	-	-	0	0	-	3.795	-	3.900	-	-	0	-	0.00%
1998-09-17	0	3.795	-	3.925	-	-	0	0	-	3.795	-	3.925	-	-	0	-	0.00%
1998-09-16	0	3.925	4.175	4.200	3.925	3.925	2,000	7,850	3.9250	3.795	4.037	4.061	3.795	3.795	2,069	3.7950	-4.27%
1998-09-15	0	4.100	-	4.100	-	-	0	0	-	3.964	-	3.964	-	-	0	-	0.00%
1998-09-14	0	4.100	-	4.300	-	-	0	0	-	3.964	-	4.158	-	-	0	-	0.00%
1998-09-11	0	4.100	-	4.400	-	-	0	0	-	3.964	-	4.254	-	-	0	-	0.00%
1998-09-10	0	4.100	-	4.275	-	-	0	0	-	3.964	-	4.133	-	-	0	-	0.00%
1998-09-09	0	4.100	-	4.300	-	-	0	0	-	3.964	-	4.158	-	-	0	-	0.00%
1998-09-08	0	4.100	4.150	4.200	-	-	0	0	-	3.964	4.013	4.061	-	-	0	-	0.00%
1998-09-07	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-09-04	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-09-03	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-09-02	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-09-01	0	4.100	-	4.200	-	-	0	0	-	3.964	-	4.061	-	-	0	-	0.00%
1998-08-31	0	4.100	-	4.100	-	-	0	0	-	3.964	-	3.964	-	-	0	-	0.00%
1998-08-28	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-27	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-26	0	4.100	-	4.200	-	-	0	0	-	3.964	-	4.061	-	-	0	-	0.00%
1998-08-25	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-24	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-21	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-20	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-19	0	4.100	-	4.300	-	-	0	0	-	3.964	-	4.158	-	-	0	-	0.00%
1998-08-18	0	4.100	-	4.200	-	-	0	0	-	3.964	-	4.061	-	-	0	-	0.00%
1998-08-14	0	4.100	-	4.100	-	-	0	0	-	3.964	-	3.964	-	-	0	-	0.00%
1998-08-13	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-12	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-11	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-10	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-07	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-06	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-05	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-04	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-08-03	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-07-31	0	4.100	-	4.100	-	-	0	0	-	3.964	-	3.964	-	-	0	-	0.00%
1998-07-30	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-07-29	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-07-28	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-07-27	0	4.100	-	-	-	-	0	0	-	3.964	-	-	-	-	0	-	0.00%
1998-07-24	0	4.100	-	4.300	-	-	0	0	-	3.964	-	4.158	-	-	0	-	0.00%
1998-07-23	0	4.100	-	4.100	-	-	0	0	-	3.964	-	3.964	-	-	0	-	-10.38%
1998-07-22	0	4.575	-	4.575	-	-	0	0	-	4.423	-	4.423	-	-	0	-	-2.14%
1998-07-21	0	4.675	-	4.675	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
1998-07-20	0	4.675	-	4.675	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
1998-07-17	0	4.675	-	-	-	-	0	0	-	4.520	-	-	-	-	0	-	0.00%
1998-07-16	0	4.675	-	4.675	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
1998-07-15	0	4.675	-	4.675	-	-	0	0	-	4.520	-	4.520	-	-	0	-	0.00%
1998-07-14	0	4.675	-	4.675	-	-	0	0	-	4.520	-	4.520	-	-	0	-	-0.53%
1998-07-13	0	4.700	-	4.700	-	-	0	0	-	4.544	-	4.544	-	-	0	-	-2.08%
1998-07-10	0	4.800	-	4.800	-	-	0	0	-	4.641	-	4.641	-	-	0	-	0.00%
1998-07-09	0	4.800	-	5.150	-	-	0	0	-	4.641	-	4.979	-	-	0	-	0.00%
1998-07-08	0	4.800	-	5.000	-	-	0	0	-	4.641	-	4.834	-	-	0	-	-2.04%
1998-07-07	0	4.900	-	4.900	-	-	0	0	-	4.738	-	4.738	-	-	0	-	-4.85%
1998-07-06	0	5.150	-	5.200	-	-	0	0	-	4.979	-	5.028	-	-	0	-	0.00%
1998-07-03	0	5.150	-	5.250	-	-	0	0	-	4.979	-	5.076	-	-	0	-	0.00%
1998-07-02	0	5.150	-	5.300	-	-	0	0	-	4.979	-	5.124	-	-	0	-	0.00%
1998-06-30	0	5.150	-	5.300	-	-	0	0	-	4.979	-	5.124	-	-	0	-	0.00%
1998-06-29	0	5.150	-	-	-	-	0	0	-	4.979	-	-	-	-	0	-	0.00%
1998-06-26	0	5.150	-	-	-	-	0	0	-	4.979	-	-	-	-	0	-	0.00%
1998-06-25	0	5.150	-	5.150	-	-	0	0	-	4.979	-	4.979	-	-	0	-	0.00%
1998-06-24	0	5.150	-	-	-	-	0	0	-	4.979	-	-	-	-	0	-	0.00%
1998-06-23	0	5.150	-	5.350	-	-	0	0	-	4.979	-	5.173	-	-	0	-	0.00%
1998-06-22	0	5.150	-	-	-	-	0	0	-	4.979	-	-	-	-	0	-	0.00%
1998-06-19	0	5.150	-	5.250	-	-	0	0	-	4.979	-	5.076	-	-	0	-	0.00%
1998-06-18	0	5.150	-	-	-	-	0	0	-	4.979	-	-	-	-	0	-	0.00%
1998-06-17	0	5.150	-	5.350	-	-	0	0	-	4.979	-	5.173	-	-	0	-	0.00%
1998-06-16	0	5.150	-	5.300	-	-	0	0	-	4.979	-	5.124	-	-	0	-	0.00%
1998-06-15	0	5.150	-	5.200	-	-	0	0	-	4.979	-	5.028	-	-	0	-	0.00%
1998-06-12	0	5.150	-	-	-	-	0	0	-	4.979	-	-	-	-	0	-	0.00%
1998-06-11	0	5.150	-	-	-	-	0	0	-	4.979	-	-	-	-	0	-	0.00%
1998-06-10	0	5.150	-	5.250	-	-	0	0	-	4.979	-	5.076	-	-	0	-	0.00%
1998-06-09	0	5.150	-	5.150	-	-	0	0	-	4.979	-	4.979	-	-	0	-	0.00%
1998-06-08	0	5.150	-	5.250	-	-	0	0	-	4.979	-	5.076	-	-	0	-	0.00%
1998-06-05	0	5.150	-	-	-	-	0	0	-	4.979	-	-	-	-	0	-	0.00%
1998-06-04	0	5.150	-	5.300	-	-	0	0	-	4.979	-	5.124	-	-	0	-	0.00%
1998-06-03	0	5.150	4.950	5.150	-	-	0	0	-	4.979	4.786	4.979	-	-	0	-	0.00%
1998-06-02	0	5.150	5.000	5.700	5.150	5.550	7,330	38,834	5.2980	4.979	4.834	5.511	4.979	5.366	7,581	5.1225	-11.21%
1998-06-01	0	5.800	-	-	-	-	0	0	-	5.608	-	-	-	-	0	-	0.00%
1998-05-29	0	5.800	-	-	-	-	0	0	-	5.608	-	-	-	-	0	-	0.00%
1998-05-28	0	5.800	-	-	-	-	0	0	-	5.608	-	-	-	-	0	-	0.00%
1998-05-27	0	5.800	-	-	-	-	0	0	-	5.608	-	-	-	-	0	-	0.00%
1998-05-26	0	5.800	-	6.200	-	-	0	0	-	5.608	-	5.995	-	-	0	-	0.00%
1998-05-25	0	5.800	-	6.200	-	-	0	0	-	5.608	-	5.995	-	-	0	-	0.00%
1998-05-22	0	5.800	-	6.000	-	-	0	0	-	5.608	-	5.801	-	-	0	-	0.00%
1998-05-21	0	5.800	-	-	-	-	0	0	-	5.608	-	-	-	-	0	-	0.00%
1998-05-20	0	5.800	5.600	5.800	5.800	5.800	3,000	17,400	5.8000	5.608	5.415	5.608	5.608	5.608	3,103	5.6079	-3.33%
1998-05-19	0	6.000	-	-	-	-	0	0	-	5.801	-	-	-	-	0	-	0.00%
1998-05-18	0	6.000	5.800	6.000	-	-	0	0	-	5.801	5.608	5.801	-	-	0	-	-1.64%
1998-05-15	0	6.100	5.900	-	-	-	0	0	-	5.898	5.705	-	-	-	0	-	0.00%
1998-05-14	0	6.100	-	-	-	-	0	0	-	5.898	-	-	-	-	0	-	0.00%
1998-05-13	0	6.100	-	6.500	-	-	0	0	-	5.898	-	6.285	-	-	0	-	0.00%
1998-05-12	0	6.100	5.900	-	6.100	6.100	2,000	12,200	6.1000	5.898	5.705	-	5.898	5.898	2,069	5.8980	-3.17%
1998-05-11	0	6.300	-	-	-	-	0	0	-	6.091	-	-	-	-	0	-	0.00%
1998-05-08	0	6.300	-	6.400	-	-	0	0	-	6.091	-	6.188	-	-	0	-	0.00%
1998-05-07	0	6.300	-	-	-	-	0	0	-	6.091	-	-	-	-	0	-	0.00%
1998-05-06	0	6.300	-	-	-	-	0	0	-	6.091	-	-	-	-	0	-	0.00%
1998-05-05	0	6.300	-	-	-	-	0	0	-	6.091	-	-	-	-	0	-	0.00%
1998-05-04	0	6.300	-	-	-	-	0	0	-	6.091	-	-	-	-	0	-	0.00%
1998-05-01	0	6.300	6.300	-	-	-	0	0	-	6.091	6.091	-	-	-	0	-	6.78%
1998-04-30	0	5.900	5.700	6.500	5.900	6.400	14,000	85,900	6.1357	5.705	5.511	6.285	5.705	6.188	14,480	5.9325	-7.81%
1998-04-29	0	6.400	6.300	6.500	-	-	0	0	-	6.188	6.091	6.285	-	-	0	-	0.00%
1998-04-28	0	6.400	6.300	6.500	-	-	0	0	-	6.188	6.091	6.285	-	-	0	-	0.00%
1998-04-27	0	6.400	-	-	-	-	0	0	-	6.188	-	-	-	-	0	-	0.00%
1998-04-24	0	6.400	6.300	6.500	-	-	0	0	-	6.188	6.091	6.285	-	-	0	-	0.00%
1998-04-23	0	6.400	-	6.500	-	-	0	0	-	6.188	-	6.285	-	-	0	-	0.00%
1998-04-22	0	6.400	6.200	6.600	6.400	6.400	6,974	44,439	6.3721	6.188	5.995	6.381	6.188	6.188	7,213	6.1610	-3.03%
1998-04-21	0	6.600	-	6.600	-	-	0	0	-	6.381	-	6.381	-	-	0	-	0.00%
1998-04-20	0	6.600	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-04-17	0	6.600	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-04-16	0	6.600	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-04-15	0	6.600	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-04-14	0	6.600	-	6.600	-	-	0	0	-	6.381	-	6.381	-	-	0	-	0.00%
1998-04-09	0	6.600	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-04-08	0	6.600	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-04-07	0	6.600	6.300	6.600	-	-	0	0	-	6.381	6.091	6.381	-	-	0	-	0.00%
1998-04-03	0	6.600	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-04-02	0	6.600	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-04-01	0	6.600	-	6.600	-	-	0	0	-	6.381	-	6.381	-	-	0	-	0.00%
1998-03-31	0	6.600	-	-	-	-	0	0	-	6.381	-	-	-	-	0	-	0.00%
1998-03-30	0	6.600	6.400	-	-	-	0	0	-	6.381	6.188	-	-	-	0	-	0.00%
1998-03-27	0	6.600	6.600	6.800	6.600	6.700	5,000	33,200	6.6400	6.381	6.381	6.575	6.381	6.478	5,171	6.4201	0.00%
1998-03-26	0	6.600	6.600	6.700	-	-	0	0	-	6.381	6.381	6.478	-	-	0	-	0.00%
1998-03-25	0	6.600	6.600	6.800	-	-	0	0	-	6.381	6.381	6.575	-	-	0	-	0.00%
1998-03-24	0	6.600	6.600	6.800	-	-	0	0	-	6.381	6.381	6.575	-	-	0	-	0.00%
1998-03-23	0	6.600	6.600	6.850	6.600	6.600	4,000	26,400	6.6000	6.381	6.381	6.623	6.381	6.381	4,137	6.3814	-1.49%
1998-03-20	0	6.700	6.600	6.900	-	-	0	0	-	6.478	6.381	6.671	-	-	0	-	0.00%
1998-03-19	0	6.700	6.600	6.850	-	-	0	0	-	6.478	6.381	6.623	-	-	0	-	0.00%
1998-03-18	0	6.700	6.500	-	-	-	0	0	-	6.478	6.285	-	-	-	0	-	0.00%
1998-03-17	0	6.700	6.500	6.850	-	-	0	0	-	6.478	6.285	6.623	-	-	0	-	0.00%
1998-03-16	0	6.700	6.500	6.800	-	-	0	0	-	6.478	6.285	6.575	-	-	0	-	0.00%
1998-03-13	0	6.700	6.500	6.800	6.700	6.700	5,000	33,500	6.7000	6.478	6.285	6.575	6.478	6.478	5,171	6.4781	-1.47%
1998-03-12	0	6.800	6.700	7.000	-	-	0	0	-	6.575	6.478	6.768	-	-	0	-	0.00%
1998-03-11	0	6.800	6.700	7.000	-	-	0	0	-	6.575	6.478	6.768	-	-	0	-	0.00%
1998-03-10	0	6.800	6.700	-	-	-	0	0	-	6.575	6.478	-	-	-	0	-	0.00%
1998-03-09	0	6.800	6.700	-	-	-	1	7	7.0000	6.575	6.478	-	-	-	1	6.7682	0.00%
1998-03-06	0	6.800	6.700	7.000	-	-	0	0	-	6.575	6.478	6.768	-	-	0	-	0.00%
1998-03-05	0	6.800	6.700	6.900	6.800	6.800	5,000	34,000	6.8000	6.575	6.478	6.671	6.575	6.575	5,171	6.5748	-1.45%
1998-03-04	0	6.900	6.800	7.000	6.900	6.900	5,000	34,500	6.9000	6.671	6.575	6.768	6.671	6.671	5,171	6.6715	-1.43%
1998-03-03	0	7.000	6.900	7.000	-	-	0	0	-	6.768	6.671	6.768	-	-	0	-	0.00%
1998-03-02	0	7.000	6.900	7.000	7.000	7.000	15,000	105,000	7.0000	6.768	6.671	6.768	6.768	6.768	15,514	6.7682	0.00%
1998-02-27	0	7.000	6.800	7.000	6.800	7.000	72,000	497,300	6.9069	6.768	6.575	6.768	6.575	6.768	74,466	6.6782	1.45%
1998-02-26	0	6.900	6.800	6.900	6.900	7.100	98,000	678,200	6.9204	6.671	6.575	6.671	6.671	6.865	101,357	6.6912	-1.43%
1998-02-25	0	7.000	6.800	7.100	-	-	0	0	-	6.768	6.575	6.865	-	-	0	-	0.00%
1998-02-24	0	7.000	6.800	7.000	-	-	0	0	-	6.768	6.575	6.768	-	-	0	-	0.00%
1998-02-23	0	7.000	6.900	7.100	7.000	7.000	5,000	35,000	7.0000	6.768	6.671	6.865	6.768	6.768	5,171	6.7682	0.00%
1998-02-20	0	7.000	6.900	7.100	-	-	0	0	-	6.768	6.671	6.865	-	-	0	-	0.00%
1998-02-19	0	7.000	6.900	7.150	7.000	7.000	10,000	70,000	7.0000	6.768	6.671	6.913	6.768	6.768	10,343	6.7682	0.00%
1998-02-18	0	7.000	6.850	7.050	6.900	7.000	10,000	69,500	6.9500	6.768	6.623	6.816	6.671	6.768	10,343	6.7198	1.45%
1998-02-17	0	6.900	6.800	7.000	-	-	0	0	-	6.671	6.575	6.768	-	-	0	-	0.00%
1998-02-16	0	6.900	6.700	-	-	-	0	0	-	6.671	6.478	-	-	-	0	-	0.00%
1998-02-13	0	6.900	6.700	7.000	-	-	0	0	-	6.671	6.478	6.768	-	-	0	-	0.00%
1998-02-12	0	6.900	-	-	-	-	0	0	-	6.671	-	-	-	-	0	-	0.00%
1998-02-11	0	6.900	6.700	-	-	-	0	0	-	6.671	6.478	-	-	-	0	-	0.00%
1998-02-10	0	6.900	-	-	-	-	0	0	-	6.671	-	-	-	-	0	-	0.00%
1998-02-09	0	6.900	-	6.900	-	-	0	0	-	6.671	-	6.671	-	-	0	-	0.00%
1998-02-06	0	6.900	-	6.900	-	-	0	0	-	6.671	-	6.671	-	-	0	-	0.00%
1998-02-05	0	6.900	-	-	-	-	0	0	-	6.671	-	-	-	-	0	-	0.00%
1998-02-04	0	6.900	-	6.900	-	-	0	0	-	6.671	-	6.671	-	-	0	-	-1.43%
1998-02-03	0	7.000	6.800	-	-	-	0	0	-	6.768	6.575	-	-	-	0	-	0.00%
1998-02-02	0	7.000	7.000	-	6.700	6.700	4,675	31,120	6.6567	6.768	6.768	-	6.478	6.478	4,835	6.4362	4.48%
1998-01-27	0	6.700	6.700	-	-	-	0	0	-	6.478	6.478	-	-	-	0	-	1.52%
1998-01-26	0	6.600	6.500	-	-	-	0	0	-	6.381	6.285	-	-	-	0	-	0.00%
1998-01-23	0	6.600	6.500	-	-	-	0	0	-	6.381	6.285	-	-	-	0	-	0.00%
1998-01-22	0	6.600	6.400	-	6.600	6.600	5,000	33,000	6.6000	6.381	6.188	-	6.381	6.381	5,171	6.3814	-2.94%
1998-01-21	0	6.800	6.600	-	-	-	0	0	-	6.575	6.381	-	-	-	0	-	0.00%
1998-01-20	0	6.800	6.800	-	6.700	6.800	5,000	33,600	6.7200	6.575	6.575	-	6.478	6.575	5,171	6.4974	1.49%
1998-01-19	0	6.700	6.700	-	-	-	0	0	-	6.478	6.478	-	-	-	0	-	1.52%
1998-01-16	0	6.600	6.400	6.700	6.600	6.600	5,000	33,000	6.6000	6.381	6.188	6.478	6.381	6.381	5,171	6.3814	0.00%
1998-01-15	0	6.600	6.400	6.800	6.600	6.800	8,000	53,800	6.7250	6.381	6.188	6.575	6.381	6.575	8,274	6.5023	-5.71%
1998-01-14	0	7.000	6.800	7.150	-	-	0	0	-	6.768	6.575	6.913	-	-	0	-	0.00%
1998-01-13	0	7.000	6.800	7.200	7.000	7.000	5,000	35,000	7.0000	6.768	6.575	6.962	6.768	6.768	5,171	6.7682	0.00%
1998-01-12	0	7.000	6.800	-	7.000	7.000	1,000	7,000	7.0000	6.768	6.575	-	6.768	6.768	1,034	6.7682	-2.78%
1998-01-09	0	7.200	7.000	7.300	-	-	0	0	-	6.962	6.768	7.058	-	-	0	-	0.00%
1998-01-08	0	7.200	7.050	-	7.200	7.200	5,000	36,000	7.2000	6.962	6.816	-	6.962	6.962	5,171	6.9615	-0.69%
1998-01-07	0	7.250	7.250	-	7.250	7.250	2,000	14,500	7.2500	7.010	7.010	-	7.010	7.010	2,069	7.0099	-0.96%
1998-01-06	0	7.320	7.250	-	-	-	0	0	-	7.078	7.010	-	-	-	0	-	0.00%
1998-01-05	0	7.400	7.200	-	-	-	0	0	-	7.078	6.886	-	-	-	0	-	0.00%
1998-01-02	0	7.400	7.300	-	-	-	0	0	-	7.078	6.982	-	-	-	0	-	0.00%
1997-12-31	0	7.400	7.300	7.400	7.400	7.400	3,000	22,200	7.4000	7.078	6.982	7.078	7.078	7.078	3,137	7.0776	0.68%
1997-12-30	0	7.350	7.350	-	7.350	7.350	4,000	29,400	7.3500	7.030	7.030	-	7.030	7.030	4,182	7.0297	0.68%
1997-12-29	0	7.300	7.150	7.500	-	-	0	0	-	6.982	6.838	7.173	-	-	0	-	0.00%
1997-12-24	0	7.300	7.200	-	7.200	7.300	6,000	43,400	7.2333	6.982	6.886	-	6.886	6.982	6,273	6.9181	1.39%
1997-12-23	0	7.200	7.200	-	-	-	0	0	-	6.886	6.886	-	-	-	0	-	1.41%
1997-12-22	0	7.100	-	-	-	-	0	0	-	6.791	-	-	-	-	0	-	0.00%
1997-12-19	0	7.100	7.100	-	7.100	7.100	2,000	14,200	7.1000	6.791	6.791	-	6.791	6.791	2,091	6.7906	-2.74%
1997-12-18	0	7.300	7.100	-	-	-	0	0	-	6.982	6.791	-	-	-	0	-	0.00%
1997-12-17	0	7.300	7.100	-	7.300	7.300	5,000	36,500	7.3000	6.982	6.791	-	6.982	6.982	5,228	6.9819	-2.67%
1997-12-16	0	7.500	7.300	7.600	7.500	7.500	5,000	37,500	7.5000	7.173	6.982	7.269	7.173	7.173	5,228	7.1732	0.00%
1997-12-15	0	7.500	7.500	7.700	-	-	0	0	-	7.173	7.173	7.364	-	-	0	-	0.00%
1997-12-12	0	7.500	7.500	7.700	-	-	0	0	-	7.173	7.173	7.364	-	-	0	-	0.00%
1997-12-11	0	7.500	7.300	7.700	7.500	7.500	10,000	75,000	7.5000	7.173	6.982	7.364	7.173	7.173	10,456	7.1732	-1.32%
1997-12-10	0	7.600	-	7.700	7.600	7.600	10,000	76,000	7.6000	7.269	-	7.364	7.269	7.269	10,456	7.2688	-1.30%
1997-12-09	0	7.700	7.600	7.700	7.700	7.700	13,000	100,100	7.7000	7.364	7.269	7.364	7.364	7.364	13,592	7.3645	-0.65%
1997-12-08	0	7.750	-	7.750	7.750	7.750	20,000	155,000	7.7500	7.412	-	7.412	7.412	7.412	20,911	7.4123	0.00%
1997-12-05	0	7.750	7.500	7.750	7.750	7.750	2,000	15,500	7.7500	7.412	7.173	7.412	7.412	7.412	2,091	7.4123	0.65%
1997-12-04	0	7.700	-	7.800	-	-	0	0	-	7.364	-	7.460	-	-	0	-	0.00%
1997-12-03	0	7.700	7.300	7.700	7.650	7.700	8,000	61,400	7.6750	7.364	6.982	7.364	7.317	7.364	8,364	7.3406	0.00%
1997-12-02	0	7.700	-	7.900	-	-	0	0	-	7.364	-	7.556	-	-	0	-	0.00%
1997-12-01	0	7.700	7.600	7.800	-	-	0	0	-	7.364	7.269	7.460	-	-	0	-	0.00%
1997-11-28	0	7.700	-	7.800	-	-	0	0	-	7.364	-	7.460	-	-	0	-	0.00%
1997-11-27	0	7.700	-	7.900	-	-	0	0	-	7.364	-	7.556	-	-	0	-	0.00%
1997-11-26	0	7.700	-	7.900	-	-	0	0	-	7.364	-	7.556	-	-	0	-	0.00%
1997-11-25	0	7.700	-	7.700	-	-	0	0	-	7.364	-	7.364	-	-	0	-	0.00%
1997-11-24	0	7.700	-	7.900	-	-	0	0	-	7.364	-	7.556	-	-	0	-	0.00%
1997-11-21	0	7.700	7.700	8.000	7.700	7.800	10,000	77,600	7.7600	7.364	7.364	7.651	7.364	7.460	10,456	7.4219	1.32%
1997-11-20	0	7.600	7.500	7.800	-	-	0	0	-	7.269	7.173	7.460	-	-	0	-	0.00%
1997-11-19	0	7.600	7.600	7.800	7.600	7.600	1,000	7,600	7.6000	7.269	7.269	7.460	7.269	7.269	1,046	7.2688	-2.56%
1997-11-18	0	7.800	-	7.800	-	-	0	0	-	7.460	-	7.460	-	-	0	-	0.00%
1997-11-17	0	7.800	7.600	7.800	-	-	0	0	-	7.460	7.269	7.460	-	-	0	-	0.00%
1997-11-14	0	7.800	-	7.800	-	-	0	0	-	7.460	-	7.460	-	-	0	-	0.00%
1997-11-13	0	7.800	-	7.800	-	-	0	0	-	7.460	-	7.460	-	-	0	-	0.00%
1997-11-12	0	7.800	7.500	-	-	-	0	0	-	7.460	7.173	-	-	-	0	-	0.00%
1997-11-11	0	7.800	7.300	7.800	-	-	0	0	-	7.460	6.982	7.460	-	-	0	-	0.00%
1997-11-10	0	7.800	7.600	7.950	7.800	7.800	1,000	7,800	7.8000	7.460	7.269	7.604	7.460	7.460	1,046	7.4601	-2.50%
1997-11-07	0	8.000	-	8.000	-	-	0	0	-	7.651	-	7.651	-	-	0	-	0.00%
1997-11-06	0	8.000	7.800	8.200	8.000	8.000	13,000	104,000	8.0000	7.651	7.460	7.843	7.651	7.651	13,592	7.6514	-2.44%
1997-11-05	0	8.200	-	8.300	-	-	0	0	-	7.843	-	7.938	-	-	0	-	0.00%
1997-11-04	0	8.200	8.050	8.200	8.200	8.200	5,000	41,000	8.2000	7.843	7.699	7.843	7.843	7.843	5,228	7.8427	-1.20%
1997-11-03	0	8.300	8.200	8.300	-	-	0	0	-	7.938	7.843	7.938	-	-	0	-	0.00%
1997-10-31	0	8.300	8.200	8.700	8.300	8.600	19,000	160,900	8.4684	7.938	7.843	8.321	7.938	8.225	19,866	8.0994	-5.68%
1997-10-30	0	8.800	8.650	8.800	8.800	9.000	11,000	98,000	8.9091	8.417	8.273	8.417	8.417	8.608	11,501	8.5209	-4.35%
1997-10-29	0	9.200	9.100	9.300	9.200	9.300	16,000	148,400	9.2750	8.799	8.703	8.895	8.799	8.895	16,729	8.8709	-1.08%
1997-10-28	0	9.300	9.100	9.500	9.300	9.300	2,000	18,600	9.3000	8.895	8.703	9.086	8.895	8.895	2,091	8.8948	-2.11%
1997-10-27	0	9.500	9.500	-	9.500	9.500	1,000	9,500	9.5000	9.086	9.086	-	9.086	9.086	1,046	9.0860	-1.04%
1997-10-24	0	9.600	9.500	-	9.600	9.600	13,000	124,800	9.6000	9.182	9.086	-	9.182	9.182	13,592	9.1817	-1.03%
1997-10-23	0	9.700	9.500	-	9.700	9.700	10,000	97,000	9.7000	9.277	9.086	-	9.277	9.277	10,456	9.2773	-2.02%
1997-10-22	0	9.900	9.700	-	9.900	9.900	10,000	99,000	9.9000	9.469	9.277	-	9.469	9.469	10,456	9.4686	-1.00%
1997-10-21	0	10.00	10.00	-	10.00	10.00	8,000	80,000	10.000	9.564	9.564	-	9.564	9.564	8,364	9.5643	-0.99%
1997-10-20	0	10.10	10.10	10.40	10.10	10.10	7,000	70,700	10.100	9.660	9.660	9.947	9.660	9.660	7,319	9.6599	-0.98%
1997-10-17	0	10.20	10.20	-	-	-	0	0	-	9.756	9.756	-	-	-	0	-	0.00%
1997-10-16	0	10.20	10.10	-	-	-	0	0	-	9.756	9.660	-	-	-	0	-	0.00%
1997-10-15	0	10.20	10.10	10.60	10.20	10.60	43,000	446,650	10.387	9.756	9.660	10.14	9.756	10.14	44,959	9.9346	-4.23%
1997-10-14	0	10.65	-	10.80	10.65	10.65	10,000	106,500	10.650	10.19	-	10.33	10.19	10.19	10,456	10.186	-0.47%
1997-10-13	0	10.70	10.60	10.90	10.70	10.70	11,000	117,700	10.700	10.23	10.14	10.43	10.23	10.23	11,501	10.234	-0.47%
1997-10-09	0	10.75	10.45	10.85	10.55	10.75	35,000	372,250	10.636	10.28	9.995	10.38	10.09	10.28	36,595	10.172	0.47%
1997-10-08	0	10.70	10.65	-	-	-	0	0	-	10.23	10.19	-	-	-	0	-	0.00%
1997-10-07	0	10.70	10.60	-	-	-	0	0	-	10.23	10.14	-	-	-	0	-	0.00%
1997-10-06	0	10.70	-	-	10.70	10.70	10,000	107,000	10.700	10.23	-	-	10.23	10.23	10,456	10.234	-0.47%
1997-10-03	0	10.75	10.65	10.90	10.75	10.75	18,000	193,500	10.750	10.28	10.19	10.43	10.28	10.28	18,820	10.282	2.38%
1997-09-30	0	10.50	10.40	-	-	-	0	0	-	10.04	9.947	-	-	-	0	-	0.00%
1997-09-29	0	10.50	10.50	-	-	-	0	0	-	10.04	10.04	-	-	-	0	-	0.00%
1997-09-26	0	10.50	10.40	11.00	-	-	0	0	-	10.04	9.947	10.52	-	-	0	-	0.00%
1997-09-25	0	10.50	10.40	-	10.50	10.50	19,225	201,750	10.494	10.04	9.947	-	10.04	10.04	20,101	10.037	0.00%
1997-09-24	0	10.50	10.30	10.50	10.50	10.50	10,000	105,000	10.500	10.04	9.851	10.04	10.04	10.04	10,456	10.042	-3.67%
1997-09-23	0	10.90	-	10.90	-	-	0	0	-	10.43	-	10.43	-	-	0	-	-0.46%
1997-09-22	0	10.95	-	-	-	-	0	0	-	10.47	-	-	-	-	0	-	0.00%
1997-09-19	0	10.95	-	10.95	-	-	0	0	-	10.47	-	10.47	-	-	0	-	0.00%
1997-09-18	0	10.95	-	10.95	-	-	70,382	703,820	10.000	10.47	-	10.47	-	-	73,589	9.5643	-0.18%
1997-09-16	0	10.97	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-09-15	0	10.97	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-09-12	0	10.97	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-09-11	0	10.97	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	-0.00%
1997-09-10	0	11.10	-	11.10	-	-	0	0	-	10.49	-	10.49	-	-	0	-	0.00%
1997-09-09	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-09-08	0	11.10	11.00	11.20	11.10	11.20	15,000	167,500	11.167	10.49	10.40	10.59	10.49	10.59	15,869	10.555	-0.89%
1997-09-05	0	11.20	11.20	11.60	-	-	0	0	-	10.59	10.59	10.96	-	-	0	-	0.00%
1997-09-04	0	11.20	11.00	11.70	11.20	11.60	40,000	455,500	11.388	10.59	10.40	11.06	10.59	10.96	42,318	10.764	-5.88%
1997-09-03	0	11.90	11.50	12.30	11.00	11.90	16,000	177,900	11.119	11.25	10.87	11.63	10.40	11.25	16,927	10.510	10.19%
1997-09-02	0	10.80	10.60	11.00	10.80	11.00	22,000	238,000	10.818	10.21	10.02	10.40	10.21	10.40	23,275	10.226	-1.82%
1997-09-01	0	11.00	11.00	-	10.75	11.00	57,432	625,536	10.892	10.40	10.40	-	10.16	10.40	60,760	10.295	2.80%
1997-08-29	0	10.70	10.70	-	10.70	10.70	3,000	32,100	10.700	10.11	10.11	-	10.11	10.11	3,174	10.114	-1.83%
1997-08-28	0	10.90	10.90	-	10.90	10.90	20,000	218,000	10.900	10.30	10.30	-	10.30	10.30	21,159	10.303	0.00%
1997-08-27	0	10.90	10.90	-	-	-	0	0	-	10.30	10.30	-	-	-	0	-	0.00%
1997-08-26	0	10.90	10.90	-	-	-	0	0	-	10.30	10.30	-	-	-	0	-	0.00%
1997-08-25	0	10.90	10.90	-	10.90	10.90	16,000	174,400	10.900	10.30	10.30	-	10.30	10.30	16,927	10.303	0.00%
1997-08-22	0	10.90	10.90	-	-	-	0	0	-	10.30	10.30	-	-	-	0	-	0.00%
1997-08-21	0	10.90	10.90	-	-	-	0	0	-	10.30	10.30	-	-	-	0	-	0.00%
1997-08-20	0	10.90	10.85	11.00	10.90	10.90	10,000	109,000	10.900	10.30	10.26	10.40	10.30	10.30	10,579	10.303	0.93%
1997-08-19	0	10.80	10.75	10.90	10.80	10.85	30,000	325,000	10.833	10.21	10.16	10.30	10.21	10.26	31,738	10.240	-0.92%
1997-08-15	0	10.90	10.90	11.20	10.85	11.00	9,324	101,920	10.931	10.30	10.30	10.59	10.26	10.40	9,864	10.332	0.00%
1997-08-14	0	10.90	10.85	-	-	-	0	0	-	10.30	10.26	-	-	-	0	-	0.00%
1997-08-13	0	10.90	10.80	-	-	-	0	0	-	10.30	10.21	-	-	-	0	-	0.00%
1997-08-12	0	10.90	10.85	-	-	-	0	0	-	10.30	10.26	-	-	-	0	-	0.00%
1997-08-11	0	10.90	10.80	-	10.90	10.90	54,000	588,600	10.900	10.30	10.21	-	10.30	10.30	57,129	10.303	-0.91%
1997-08-08	0	11.00	11.00	11.20	10.90	10.95	86,000	938,050	10.908	10.40	10.40	10.59	10.30	10.35	90,984	10.310	0.92%
1997-08-07	0	10.90	10.80	-	10.85	10.90	93,000	1,012,450	10.887	10.30	10.21	-	10.26	10.30	98,389	10.290	0.00%
1997-08-06	0	10.90	10.90	11.00	10.65	10.80	95,640	1,026,978	10.738	10.30	10.30	10.40	10.07	10.21	101,182	10.150	3.32%
1997-08-05	0	10.55	10.55	10.75	-	-	0	0	-	9.972	9.972	10.16	-	-	0	-	0.00%
1997-08-04	0	10.55	10.55	10.70	10.55	10.55	4,000	42,200	10.550	9.972	9.972	10.11	9.972	9.972	4,232	9.9721	0.00%
1997-08-01	0	10.55	-	-	-	-	0	0	-	9.972	-	-	-	-	0	-	0.00%
1997-07-31	0	10.55	10.55	-	-	-	0	0	-	9.972	9.972	-	-	-	0	-	0.96%
1997-07-30	0	10.45	10.25	10.85	10.45	10.45	6,482	67,520	10.417	9.878	9.689	10.26	9.878	9.878	6,858	9.8460	-1.88%
1997-07-29	0	10.65	10.50	-	-	-	0	0	-	10.07	9.925	-	-	-	0	-	0.00%
1997-07-28	0	10.65	10.50	10.65	10.65	10.65	1,000	10,650	10.650	10.07	9.925	10.07	10.07	10.07	1,058	10.067	2.40%
1997-07-25	0	10.40	10.30	-	-	-	0	0	-	9.830	9.736	-	-	-	0	-	0.00%
1997-07-24	0	10.40	10.40	-	10.30	10.40	42,812	441,720	10.318	9.830	9.830	-	9.736	9.830	45,293	9.7525	0.97%
1997-07-23	0	10.30	-	10.50	10.30	10.30	10,000	103,000	10.300	9.736	-	9.925	9.736	9.736	10,579	9.7358	-2.83%
1997-07-22	0	10.60	10.60	11.00	10.60	10.80	22,420	241,568	10.775	10.02	10.02	10.40	10.02	10.21	23,719	10.184	-3.64%
1997-07-21	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-07-18	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-07-17	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-07-16	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-07-15	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-07-14	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-07-11	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-07-10	0	11.00	-	11.00	11.00	11.00	7,000	77,000	11.000	10.40	-	10.40	10.40	10.40	7,406	10.397	0.00%
1997-07-09	0	11.00	-	11.20	11.00	11.00	2,000	22,000	11.000	10.40	-	10.59	10.40	10.40	2,116	10.397	0.00%
1997-07-08	0	11.00	-	11.00	10.90	11.00	2,000	21,900	10.950	10.40	-	10.40	10.30	10.40	2,116	10.350	2.80%
1997-07-07	0	10.70	10.50	10.70	-	-	0	0	-	10.11	9.925	10.11	-	-	0	-	-0.93%
1997-07-04	0	10.80	-	10.80	-	-	0	0	-	10.21	-	10.21	-	-	0	-	-1.82%
1997-07-03	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-06-27	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-06-26	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-06-25	0	11.00	-	11.00	11.00	11.40	12,000	134,000	11.167	10.40	-	10.40	10.40	10.78	12,695	10.555	-1.79%
1997-06-24	0	11.20	11.00	11.30	10.80	11.20	21,108	231,223	10.954	10.59	10.40	10.68	10.21	10.59	22,331	10.354	4.67%
1997-06-23	0	10.70	10.50	10.70	10.70	10.70	12,000	128,400	10.700	10.11	9.925	10.11	10.11	10.11	12,695	10.114	1.90%
1997-06-20	0	10.50	10.50	-	-	-	0	0	-	9.925	9.925	-	-	-	0	-	0.00%
1997-06-19	0	10.50	10.40	10.60	10.50	10.50	33,620	352,700	10.491	9.925	9.830	10.02	9.925	9.925	35,568	9.9161	0.96%
1997-06-18	0	10.40	10.20	10.50	-	-	0	0	-	9.830	9.641	9.925	-	-	0	-	0.00%
1997-06-17	0	10.40	10.20	10.50	-	-	0	0	-	9.830	9.641	9.925	-	-	0	-	0.00%
1997-06-16	0	10.40	10.20	10.50	-	-	0	0	-	9.830	9.641	9.925	-	-	0	-	0.00%
1997-06-13	0	10.40	10.40	10.45	-	-	0	0	-	9.830	9.830	9.878	-	-	0	-	0.00%
1997-06-12	0	10.40	-	10.60	10.40	10.40	10,310	107,100	10.388	9.830	-	10.02	9.830	9.830	10,907	9.8190	0.00%
1997-06-11	0	10.40	10.20	10.40	10.40	10.40	3,000	31,200	10.400	9.830	9.641	9.830	9.830	9.830	3,174	9.8303	-0.95%
1997-06-10	0	10.50	10.30	-	-	-	0	0	-	9.925	9.736	-	-	-	0	-	0.00%
1997-06-06	0	10.50	10.50	-	10.40	10.40	24,000	249,600	10.400	9.925	9.925	-	9.830	9.830	25,391	9.8303	0.96%
1997-06-05	0	10.40	10.20	10.40	-	-	0	0	-	9.830	9.641	9.830	-	-	0	-	0.00%
1997-06-04	0	10.40	10.30	-	-	-	0	0	-	9.830	9.736	-	-	-	0	-	0.00%
1997-06-03	0	10.40	10.40	-	10.30	10.30	2,000	20,600	10.300	9.830	9.830	-	9.736	9.736	2,116	9.7358	-0.95%
1997-06-02	0	10.50	-	10.50	-	-	0	0	-	9.925	-	9.925	-	-	0	-	0.00%
1997-05-30	0	10.50	-	-	-	-	0	0	-	9.925	-	-	-	-	0	-	0.00%
1997-05-29	0	10.50	-	10.50	-	-	0	0	-	9.925	-	9.925	-	-	0	-	0.00%
1997-05-28	0	10.50	-	10.50	-	-	0	0	-	9.925	-	9.925	-	-	0	-	0.00%
1997-05-27	0	10.50	10.30	10.70	-	-	0	0	-	9.925	9.736	10.11	-	-	0	-	0.00%
1997-05-26	0	10.50	-	10.70	-	-	0	0	-	9.925	-	10.11	-	-	0	-	0.00%
1997-05-23	0	10.50	10.50	-	10.20	10.30	32,553	331,989	10.198	9.925	9.925	-	9.641	9.736	34,439	9.6398	0.00%
1997-05-22	0	10.50	10.50	10.70	10.50	10.70	13,851	147,750	10.667	9.925	9.925	10.11	9.925	10.11	14,654	10.083	-1.87%
1997-05-21	0	10.70	-	10.80	-	-	242	2,517	10.401	10.11	-	10.21	-	-	256	9.8311	0.00%
1997-05-20	0	10.70	10.50	10.80	-	-	400	4,000	10.000	10.11	9.925	10.21	-	-	423	9.4522	0.00%
1997-05-19	0	10.70	-	10.80	-	-	0	0	-	10.11	-	10.21	-	-	0	-	0.00%
1997-05-16	0	10.70	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
1997-05-15	0	10.70	-	-	10.70	10.70	22,000	235,400	10.700	10.11	-	-	10.11	10.11	23,275	10.114	0.00%
1997-05-14	0	10.70	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
1997-05-13	0	10.70	-	10.70	10.70	10.70	3,000	32,100	10.700	10.11	-	10.11	10.11	10.11	3,174	10.114	-0.93%
1997-05-12	0	10.80	10.70	11.00	-	-	0	0	-	10.21	10.11	10.40	-	-	0	-	0.00%
1997-05-09	0	10.80	-	10.80	-	-	0	0	-	10.21	-	10.21	-	-	0	-	0.00%
1997-05-08	0	10.80	-	10.80	-	-	0	0	-	10.21	-	10.21	-	-	0	-	0.00%
1997-05-07	0	10.80	-	10.80	-	-	121	1,210	10.000	10.21	-	10.21	-	-	128	9.4522	0.00%
1997-05-06	0	10.80	-	10.80	-	-	0	0	-	10.21	-	10.21	-	-	0	-	0.00%
1997-05-05	0	10.80	-	10.80	-	-	0	0	-	10.21	-	10.21	-	-	0	-	0.00%
1997-05-02	0	10.80	-	10.80	-	-	0	0	-	10.21	-	10.21	-	-	0	-	0.00%
1997-05-01	0	10.80	-	10.80	10.70	10.80	15,788	169,895	10.761	10.21	-	10.21	10.11	10.21	16,703	10.172	-0.92%
1997-04-30	0	10.90	-	10.90	-	-	0	0	-	10.30	-	10.30	-	-	0	-	0.00%
1997-04-29	0	10.90	-	10.90	-	-	0	0	-	10.30	-	10.30	-	-	0	-	-0.91%
1997-04-28	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-04-25	0	11.00	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
1997-04-24	0	11.00	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
1997-04-23	0	11.00	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
1997-04-22	0	11.00	-	11.50	-	-	0	0	-	10.40	-	10.87	-	-	0	-	0.00%
1997-04-21	0	11.00	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
1997-04-18	0	11.00	-	11.50	-	-	0	0	-	10.40	-	10.87	-	-	0	-	0.00%
1997-04-17	0	11.00	-	-	-	-	1,680	17,472	10.400	10.40	-	-	-	-	1,777	9.8303	0.00%
1997-04-16	0	11.00	-	11.00	-	-	0	0	-	10.40	-	10.40	-	-	0	-	-0.90%
1997-04-15	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-04-14	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-04-11	0	11.10	-	11.50	-	-	0	0	-	10.49	-	10.87	-	-	0	-	0.00%
1997-04-10	0	11.10	-	11.50	-	-	0	0	-	10.49	-	10.87	-	-	0	-	0.00%
1997-04-09	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-04-08	0	11.10	-	11.50	-	-	0	0	-	10.49	-	10.87	-	-	0	-	0.00%
1997-04-07	0	11.10	11.10	11.50	11.10	11.10	3,000	33,300	11.100	10.49	10.49	10.87	10.49	10.49	3,174	10.492	0.00%
1997-04-04	0	11.10	11.10	11.30	11.05	11.10	12,000	132,900	11.075	10.49	10.49	10.68	10.44	10.49	12,695	10.468	0.00%
1997-04-03	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-04-02	0	11.10	-	11.30	-	-	0	0	-	10.49	-	10.68	-	-	0	-	0.00%
1997-04-01	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-27	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-26	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-25	0	11.10	-	11.70	11.10	11.10	3,000	33,300	11.100	10.49	-	11.06	10.49	10.49	3,174	10.492	0.00%
1997-03-24	0	11.10	11.00	11.50	-	-	0	0	-	10.49	10.40	10.87	-	-	0	-	0.00%
1997-03-21	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-20	0	11.10	-	11.50	-	-	0	0	-	10.49	-	10.87	-	-	0	-	0.00%
1997-03-19	0	11.10	-	11.50	-	-	0	0	-	10.49	-	10.87	-	-	0	-	0.00%
1997-03-18	0	11.10	-	11.50	-	-	0	0	-	10.49	-	10.87	-	-	0	-	0.00%
1997-03-17	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-14	0	11.10	-	11.50	-	-	0	0	-	10.49	-	10.87	-	-	0	-	0.00%
1997-03-13	0	11.10	-	11.50	-	-	0	0	-	10.49	-	10.87	-	-	0	-	0.00%
1997-03-12	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-11	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-10	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-07	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-06	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-05	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-04	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-03-03	0	11.10	-	-	-	-	0	0	-	10.49	-	-	-	-	0	-	0.00%
1997-02-28	0	11.10	11.00	11.50	11.10	11.10	1,000	11,100	11.100	10.49	10.40	10.87	10.49	10.49	1,058	10.492	3.74%
1997-02-27	0	10.70	10.70	11.10	-	-	0	0	-	10.11	10.11	10.49	-	-	0	-	0.00%
1997-02-26	0	10.70	10.60	-	10.70	10.70	7,000	74,900	10.700	10.11	10.02	-	10.11	10.11	7,406	10.114	0.00%
1997-02-25	0	10.70	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
1997-02-24	0	10.70	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
1997-02-21	0	10.70	-	-	-	-	0	0	-	10.11	-	-	-	-	0	-	0.00%
1997-02-20	0	10.70	10.70	-	10.60	10.70	10,000	106,500	10.650	10.11	10.11	-	10.02	10.11	10,579	10.067	0.94%
1997-02-19	0	10.60	-	10.70	-	-	0	0	-	10.02	-	10.11	-	-	0	-	0.00%
1997-02-18	0	10.60	-	10.75	-	-	0	0	-	10.02	-	10.16	-	-	0	-	0.00%
1997-02-17	0	10.60	10.50	10.80	10.50	10.60	15,000	158,000	10.533	10.02	9.925	10.21	9.925	10.02	15,869	9.9564	-0.47%
1997-02-14	0	10.65	10.45	-	-	-	0	0	-	10.07	9.878	-	-	-	0	-	0.00%
1997-02-13	0	10.65	10.50	-	10.65	10.65	2,226	23,560	10.584	10.07	9.925	-	10.07	10.07	2,355	10.004	1.43%
1997-02-12	0	10.50	10.50	-	-	-	0	0	-	9.925	9.925	-	-	-	0	-	0.00%
1997-02-11	0	10.50	10.40	-	-	-	0	0	-	9.925	9.830	-	-	-	0	-	0.00%
1997-02-10	0	10.50	10.50	-	-	-	0	0	-	9.925	9.925	-	-	-	0	-	0.00%
1997-02-05	0	10.50	10.50	-	10.50	10.50	10,000	105,000	10.500	9.925	9.925	-	9.925	9.925	10,579	9.9249	1.94%
1997-02-04	0	10.30	10.30	10.50	-	-	0	0	-	9.736	9.736	9.925	-	-	0	-	0.00%
1997-02-03	0	10.30	10.30	10.50	10.30	10.30	7,728	79,307	10.262	9.736	9.736	9.925	9.736	9.736	8,176	9.7002	-1.90%
1997-01-31	0	10.50	10.40	10.60	10.50	10.50	3,000	31,500	10.500	9.925	9.830	10.02	9.925	9.925	3,174	9.9249	0.00%
1997-01-30	0	10.50	10.30	10.50	-	-	0	0	-	9.925	9.736	9.925	-	-	0	-	0.00%
1997-01-29	0	10.50	10.40	-	-	-	362	3,584	9.9006	9.925	9.830	-	-	-	383	9.3582	0.00%
1997-01-28	0	10.50	10.40	10.50	-	-	0	0	-	9.925	9.830	9.925	-	-	0	-	0.00%
1997-01-27	0	10.50	10.40	-	-	-	0	0	-	9.925	9.830	-	-	-	0	-	0.00%
1997-01-24	0	10.50	10.30	10.50	-	-	0	0	-	9.925	9.736	9.925	-	-	0	-	0.00%
1997-01-23	0	10.50	10.50	10.60	10.50	10.50	15,000	157,500	10.500	9.925	9.925	10.02	9.925	9.925	15,869	9.9249	0.00%
1997-01-22	0	10.50	10.50	10.70	10.50	10.80	7,000	74,300	10.614	9.925	9.925	10.11	9.925	10.21	7,406	10.033	-4.55%
1997-01-21	0	11.00	11.00	-	-	-	0	0	-	10.40	10.40	-	-	-	0	-	0.00%
1997-01-20	0	11.00	10.90	-	-	-	662	6,819	10.301	10.40	10.30	-	-	-	700	9.7364	0.00%
1997-01-17	0	11.00	11.00	-	-	-	0	0	-	10.40	10.40	-	-	-	0	-	0.00%
1997-01-16	0	11.00	11.00	-	-	-	0	0	-	10.40	10.40	-	-	-	0	-	0.00%
1997-01-15	0	11.00	11.00	-	-	-	0	0	-	10.40	10.40	-	-	-	0	-	2.52%
1997-01-14	0	10.73	10.70	-	-	-	0	0	-	10.14	10.11	-	-	-	0	-	0.00%
1997-01-13	0	10.73	10.50	-	-	-	0	0	-	10.14	9.925	-	-	-	0	-	0.00%
1997-01-10	0	10.73	10.50	-	-	-	0	0	-	10.14	9.925	-	-	-	0	-	-0.00%
1997-01-09	0	10.90	10.90	-	-	-	0	0	-	10.14	10.14	-	-	-	0	-	0.00%
1997-01-08	0	10.90	10.90	-	10.80	10.80	1,932	20,586	10.655	10.14	10.14	-	10.05	10.05	2,076	9.9146	0.00%
1997-01-07	0	10.90	-	-	-	-	0	0	-	10.14	-	-	-	-	0	-	0.00%
1997-01-06	0	10.90	-	-	10.90	10.90	8,018	87,385	10.899	10.14	-	-	10.14	10.14	8,617	10.141	-1.80%
1997-01-03	0	11.10	10.90	11.10	10.90	11.10	10,972	120,436	10.977	10.33	10.14	10.33	10.14	10.33	11,792	10.214	-1.77%
1997-01-02	0	11.30	-	-	-	-	0	0	-	10.51	-	-	-	-	0	-	0.00%
1996-12-31	0	11.30	-	11.60	-	-	0	0	-	10.51	-	10.79	-	-	0	-	0.00%
1996-12-30	0	11.30	11.10	11.60	11.30	11.30	13,310	150,248	11.288	10.51	10.33	10.79	10.51	10.51	14,304	10.504	-1.74%
1996-12-27	0	11.50	11.40	11.60	-	-	0	0	-	10.70	10.61	10.79	-	-	0	-	0.00%
1996-12-24	0	11.50	11.35	11.50	-	-	0	0	-	10.70	10.56	10.70	-	-	0	-	0.00%
1996-12-23	0	11.50	11.35	11.50	-	-	0	0	-	10.70	10.56	10.70	-	-	0	-	-3.36%
1996-12-20	0	11.90	-	12.05	-	-	1,000	12,000	12.000	11.07	-	11.21	-	-	1,075	11.166	0.00%
1996-12-19	0	11.90	-	12.10	-	-	0	0	-	11.07	-	11.26	-	-	0	-	0.00%
1996-12-18	0	11.90	-	12.10	-	-	0	0	-	11.07	-	11.26	-	-	0	-	0.00%
1996-12-17	0	11.90	-	11.90	-	-	0	0	-	11.07	-	11.07	-	-	0	-	-1.65%
1996-12-16	0	12.10	-	12.40	-	-	0	0	-	11.26	-	11.54	-	-	0	-	0.00%
1996-12-13	0	12.10	-	12.10	-	-	0	0	-	11.26	-	11.26	-	-	0	-	-1.63%
1996-12-12	0	12.30	-	12.30	-	-	0	0	-	11.44	-	11.44	-	-	0	-	-0.81%
1996-12-11	0	12.40	-	12.60	12.40	12.40	1,000	12,400	12.400	11.54	-	11.72	11.54	11.54	1,075	11.538	1.64%
1996-12-10	0	12.20	-	12.30	-	-	0	0	-	11.35	-	11.44	-	-	0	-	0.00%
1996-12-09	0	12.20	-	12.40	-	-	0	0	-	11.35	-	11.54	-	-	0	-	0.00%
1996-12-06	0	12.20	-	12.40	-	-	0	0	-	11.35	-	11.54	-	-	0	-	0.00%
1996-12-05	0	12.20	-	12.30	-	-	0	0	-	11.35	-	11.44	-	-	0	-	0.00%
1996-12-04	0	12.20	-	12.40	-	-	0	0	-	11.35	-	11.54	-	-	0	-	0.00%
1996-12-03	0	12.20	-	12.20	-	-	0	0	-	11.35	-	11.35	-	-	0	-	0.00%
1996-12-02	0	12.20	-	-	11.90	12.20	18,000	218,700	12.150	11.35	-	-	11.07	11.35	19,345	11.305	1.67%
1996-11-29	0	12.00	12.00	12.20	11.80	11.90	30,000	356,450	11.882	11.17	11.17	11.35	10.98	11.07	32,241	11.056	-1.64%
1996-11-28	0	12.20	12.20	12.30	12.00	12.25	13,000	157,050	12.081	11.35	11.35	11.44	11.17	11.40	13,971	11.241	-0.81%
1996-11-27	0	12.30	12.05	12.40	11.80	12.30	58,482	700,960	11.986	11.44	11.21	11.54	10.98	11.44	62,851	11.153	2.50%
1996-11-26	0	12.00	12.00	-	11.80	12.00	11,000	131,200	11.927	11.17	11.17	-	10.98	11.17	11,822	11.098	1.69%
1996-11-25	0	11.80	11.70	11.90	11.80	11.80	5,000	59,000	11.800	10.98	10.89	11.07	10.98	10.98	5,374	10.980	1.72%
1996-11-22	0	11.60	-	11.80	-	-	0	0	-	10.79	-	10.98	-	-	0	-	0.00%
1996-11-21	0	11.60	11.20	11.80	-	-	0	0	-	10.79	10.42	10.98	-	-	0	-	0.00%
1996-11-20	0	11.60	11.60	11.80	11.40	11.60	18,840	216,708	11.503	10.79	10.79	10.98	10.61	10.79	20,248	10.703	2.65%
1996-11-19	0	11.30	11.10	11.40	11.05	11.30	22,000	245,850	11.175	10.51	10.33	10.61	10.28	10.51	23,644	10.398	1.80%
1996-11-18	0	11.10	11.05	11.40	11.10	11.80	33,662	381,650	11.338	10.33	10.28	10.61	10.33	10.98	36,177	10.550	-4.31%
1996-11-15	0	11.60	-	12.00	11.60	11.60	2,662	30,482	11.451	10.79	-	11.17	10.79	10.79	2,861	10.655	-1.69%
1996-11-14	0	11.80	-	11.80	-	-	0	0	-	10.98	-	10.98	-	-	0	-	-0.84%
1996-11-13	0	11.90	-	11.90	-	-	0	0	-	11.07	-	11.07	-	-	0	-	-0.83%
1996-11-12	0	12.00	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1996-11-11	0	12.00	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1996-11-08	0	12.00	-	12.00	-	-	0	0	-	11.17	-	11.17	-	-	0	-	0.00%
1996-11-07	0	12.00	-	12.00	12.00	12.00	23,986	287,339	11.979	11.17	-	11.17	11.17	11.17	25,778	11.147	0.00%
1996-11-06	0	12.00	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1996-11-05	0	12.00	-	-	-	-	0	0	-	11.17	-	-	-	-	0	-	0.00%
1996-11-04	0	12.00	-	12.10	-	-	0	0	-	11.17	-	11.26	-	-	0	-	0.00%
1996-11-01	0	12.00	12.00	12.10	11.85	12.00	60,324	722,141	11.971	11.17	11.17	11.26	11.03	11.17	64,831	11.139	-4.00%
1996-10-31	0	12.50	-	13.20	-	-	0	0	-	11.63	-	12.28	-	-	0	-	0.00%
1996-10-30	0	12.50	-	12.50	-	-	0	0	-	11.63	-	11.63	-	-	0	-	-0.79%
1996-10-29	0	12.60	-	12.80	-	-	0	0	-	11.72	-	11.91	-	-	0	-	0.00%
1996-10-28	0	12.60	-	12.60	-	-	0	0	-	11.72	-	11.72	-	-	0	-	0.00%
1996-10-25	0	12.60	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	0.00%
1996-10-24	0	12.60	-	12.60	-	-	0	0	-	11.72	-	11.72	-	-	0	-	-2.33%
1996-10-23	0	12.90	-	13.00	-	-	0	0	-	12.00	-	12.10	-	-	0	-	0.00%
1996-10-22	0	12.90	-	13.00	-	-	0	0	-	12.00	-	12.10	-	-	0	-	0.00%
1996-10-18	0	12.90	-	12.90	-	-	0	0	-	12.00	-	12.00	-	-	0	-	-0.77%
1996-10-17	0	13.00	-	13.00	-	-	0	0	-	12.10	-	12.10	-	-	0	-	0.00%
1996-10-16	0	13.00	-	13.00	13.10	13.20	6,000	78,900	13.150	12.10	-	12.10	12.19	12.28	6,448	12.236	-1.52%
1996-10-15	0	13.20	-	13.20	-	-	4,000	52,000	13.000	12.28	-	12.28	-	-	4,299	12.096	-1.49%
1996-10-14	0	13.40	-	13.40	-	-	0	0	-	12.47	-	12.47	-	-	0	-	-0.74%
1996-10-11	0	13.50	-	13.50	-	-	0	0	-	12.56	-	12.56	-	-	0	-	-0.74%
1996-10-10	0	13.60	-	13.60	-	-	0	0	-	12.65	-	12.65	-	-	0	-	0.00%
1996-10-09	0	13.60	-	13.60	-	-	0	0	-	12.65	-	12.65	-	-	0	-	0.00%
1996-10-08	0	13.60	-	13.60	-	-	0	0	-	12.65	-	12.65	-	-	0	-	0.00%
1996-10-07	0	13.60	-	13.60	-	-	0	0	-	12.65	-	12.65	-	-	0	-	0.00%
1996-10-04	0	13.60	-	13.60	-	-	0	0	-	12.65	-	12.65	-	-	0	-	0.00%
1996-10-03	0	13.60	-	13.60	-	-	0	0	-	12.65	-	12.65	-	-	0	-	-0.73%
1996-10-02	0	13.70	-	13.70	-	-	0	0	-	12.75	-	12.75	-	-	0	-	0.00%
1996-10-01	0	13.70	-	13.70	-	-	0	0	-	12.75	-	12.75	-	-	0	-	0.00%
1996-09-30	0	13.70	-	13.70	-	-	0	0	-	12.75	-	12.75	-	-	0	-	0.00%
1996-09-27	0	13.70	-	13.70	-	-	0	0	-	12.75	-	12.75	-	-	0	-	0.00%
1996-09-26	0	13.70	13.30	13.70	13.20	13.70	82,190	1,089,632	13.258	12.75	12.38	12.75	12.28	12.75	88,330	12.336	3.40%
1996-09-25	0	13.25	13.25	13.30	13.25	13.30	84,021	1,113,520	13.253	12.33	12.33	12.38	12.33	12.38	90,298	12.332	0.00%
1996-09-24	0	13.25	-	13.25	-	-	0	0	-	12.33	-	12.33	-	-	0	-	-0.38%
1996-09-23	0	13.30	-	13.30	13.30	13.35	4,000	53,300	13.325	12.38	-	12.38	12.38	12.42	4,299	12.399	-0.75%
1996-09-20	0	13.40	-	13.40	-	-	550	7,150	13.000	12.47	-	12.47	-	-	591	12.096	0.00%
1996-09-19	0	13.40	-	13.40	-	-	18,000	241,200	13.400	12.47	-	12.47	-	-	19,345	12.468	-0.37%
1996-09-18	0	13.45	-	13.45	-	-	0	0	-	12.51	-	12.51	-	-	0	-	0.00%
1996-09-17	0	13.45	13.45	13.50	13.45	13.45	17,000	228,650	13.450	12.51	12.51	12.56	12.51	12.51	18,270	12.515	-0.37%
1996-09-16	0	13.50	-	13.60	13.50	13.50	10,000	135,000	13.500	12.56	-	12.65	12.56	12.56	10,747	12.562	-0.74%
1996-09-13	0	13.60	13.60	13.80	13.60	13.60	92,894	1,262,911	13.595	12.65	12.65	12.84	12.65	12.65	99,834	12.650	0.00%
1996-09-12	0	13.60	13.60	13.70	13.60	14.00	85,000	1,169,500	13.759	12.65	12.65	12.75	12.65	13.03	91,350	12.802	-1.45%
1996-09-11	0	13.80	13.60	13.90	13.10	13.90	116,000	1,544,300	13.313	12.84	12.65	12.93	12.19	12.93	124,666	12.387	6.56%
1996-09-10	0	12.95	12.70	13.10	12.50	12.95	45,000	570,300	12.673	12.05	11.82	12.19	11.63	12.05	48,362	11.792	8.82%
1996-09-09	0	11.90	11.90	-	-	-	0	0	-	11.07	11.07	-	-	-	0	-	0.00%
1996-09-06	0	11.90	11.85	-	11.90	11.90	5,000	59,500	11.900	11.07	11.03	-	11.07	11.07	5,374	11.073	-0.83%
1996-09-05	0	12.00	12.00	-	-	-	0	0	-	11.17	11.17	-	-	-	0	-	0.84%
1996-09-04	0	12.00	12.00	12.20	12.00	12.00	80,550	966,600	12.000	11.07	11.07	11.26	11.07	11.07	87,295	11.073	-2.83%
1996-09-03	0	12.35	12.00	12.35	-	-	0	0	-	11.40	11.07	11.40	-	-	0	-	0.00%
1996-09-02	0	12.35	12.00	12.55	12.35	12.35	4,000	48,700	12.175	11.40	11.07	11.58	11.40	11.40	4,335	11.234	0.00%
1996-08-30	0	12.35	12.05	12.35	-	-	0	0	-	11.40	11.12	11.40	-	-	0	-	0.00%
1996-08-29	0	12.35	12.05	12.35	-	-	0	0	-	11.40	11.12	11.40	-	-	0	-	0.00%
1996-08-28	0	12.35	12.20	12.35	12.35	12.40	11,000	135,900	12.355	11.40	11.26	11.40	11.40	11.44	11,921	11.400	-1.59%
1996-08-27	0	12.55	12.40	12.65	-	-	0	0	-	11.58	11.44	11.67	-	-	0	-	0.00%
1996-08-23	0	12.55	12.40	12.55	-	-	0	0	-	11.58	11.44	11.58	-	-	0	-	-0.40%
1996-08-22	0	12.60	-	12.60	-	-	0	0	-	11.63	-	11.63	-	-	0	-	-0.40%
1996-08-21	0	12.65	12.50	12.65	12.65	12.65	1,000	12,650	12.650	11.67	11.53	11.67	11.67	11.67	1,084	11.673	0.00%
1996-08-20	0	12.65	12.50	12.65	-	-	0	0	-	11.67	11.53	11.67	-	-	0	-	0.00%
1996-08-19	0	12.65	12.55	12.65	12.65	12.65	2,000	25,300	12.650	11.67	11.58	11.67	11.67	11.67	2,167	11.673	0.00%
1996-08-16	0	12.65	-	12.70	12.65	12.65	2,000	25,300	12.650	11.67	-	11.72	11.67	11.67	2,167	11.673	0.00%
1996-08-15	0	12.65	12.50	12.65	-	-	0	0	-	11.67	11.53	11.67	-	-	0	-	-0.78%
1996-08-14	0	12.75	-	12.75	-	-	0	0	-	11.76	-	11.76	-	-	0	-	-0.39%
1996-08-13	0	12.80	12.60	13.00	-	-	0	0	-	11.81	11.63	12.00	-	-	0	-	0.00%
1996-08-12	0	12.80	12.60	13.00	-	-	0	0	-	11.81	11.63	12.00	-	-	0	-	0.00%
1996-08-09	0	12.80	-	13.00	-	-	0	0	-	11.81	-	12.00	-	-	0	-	0.00%
1996-08-08	0	12.80	-	13.00	-	-	0	0	-	11.81	-	12.00	-	-	0	-	0.00%
1996-08-07	0	12.80	-	13.00	12.80	12.80	9,000	115,200	12.800	11.81	-	12.00	11.81	11.81	9,754	11.811	-1.54%
1996-08-06	0	13.00	-	13.00	13.15	13.15	1,000	13,150	13.150	12.00	-	12.00	12.13	12.13	1,084	12.134	-1.52%
1996-08-05	0	13.20	-	13.20	-	-	0	0	-	12.18	-	12.18	-	-	0	-	-0.38%
1996-08-02	0	13.25	-	13.25	-	-	0	0	-	12.23	-	12.23	-	-	0	-	0.00%
1996-08-01	0	13.25	13.00	13.45	13.25	13.25	3,000	39,750	13.250	12.23	12.00	12.41	12.23	12.23	3,251	12.226	-1.49%
1996-07-31	0	13.45	13.15	13.45	13.25	13.45	6,000	80,100	13.350	12.41	12.13	12.41	12.23	12.41	6,502	12.318	0.00%
1996-07-30	0	13.45	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
1996-07-29	0	13.45	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
1996-07-26	0	13.45	-	13.60	-	-	0	0	-	12.41	-	12.55	-	-	0	-	0.00%
1996-07-25	0	13.45	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
1996-07-24	0	13.45	-	13.45	-	-	0	0	-	12.41	-	12.41	-	-	0	-	0.00%
1996-07-23	0	13.45	-	13.45	-	-	0	0	-	12.41	-	12.41	-	-	0	-	0.00%
1996-07-22	0	13.45	-	13.60	-	-	0	0	-	12.41	-	12.55	-	-	0	-	0.00%
1996-07-19	0	13.45	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
1996-07-18	0	13.45	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
1996-07-17	0	13.45	13.35	13.60	13.45	13.45	10,000	134,500	13.450	12.41	12.32	12.55	12.41	12.41	10,837	12.411	0.00%
1996-07-16	0	13.45	13.25	13.50	13.45	13.45	10,000	134,500	13.450	12.41	12.23	12.46	12.41	12.41	10,837	12.411	0.37%
1996-07-15	0	13.40	13.25	13.40	13.40	13.40	13,000	174,200	13.400	12.36	12.23	12.36	12.36	12.36	14,089	12.365	1.52%
1996-07-12	0	13.20	-	13.45	13.20	13.50	11,908	159,322	13.379	12.18	-	12.41	12.18	12.46	12,905	12.346	-3.65%
1996-07-11	0	13.70	13.60	13.80	13.60	13.80	16,200	222,240	13.719	12.64	12.55	12.73	12.55	12.73	17,557	12.658	0.74%
1996-07-10	0	13.60	13.50	13.80	13.40	13.75	29,684	401,810	13.536	12.55	12.46	12.73	12.36	12.69	32,170	12.490	3.03%
1996-07-09	0	13.20	12.95	13.40	13.00	13.20	23,654	309,575	13.088	12.18	11.95	12.36	12.00	12.18	25,635	12.076	3.12%
1996-07-08	0	12.80	12.60	13.00	12.40	12.80	34,000	428,900	12.615	11.81	11.63	12.00	11.44	11.81	36,847	11.640	4.92%
1996-07-05	0	12.20	12.20	-	11.80	12.20	101,662	1,219,945	12.000	11.26	11.26	-	10.89	11.26	110,175	11.073	1.67%
1996-07-04	0	12.00	12.00	12.40	11.80	11.80	11,000	129,800	11.800	11.07	11.07	11.44	10.89	10.89	11,921	10.888	-2.83%
1996-07-03	0	12.35	-	12.35	12.35	12.40	19,000	235,200	12.379	11.40	-	11.40	11.40	11.44	20,591	11.422	-0.40%
1996-07-02	0	12.40	-	12.40	-	-	0	0	-	11.44	-	11.44	-	-	0	-	-0.40%
1996-07-01	0	12.45	-	12.45	-	-	0	0	-	11.49	-	11.49	-	-	0	-	-0.40%
1996-06-28	0	12.50	-	12.50	12.60	12.60	3,000	37,800	12.600	11.53	-	11.53	11.63	11.63	3,251	11.626	-2.34%
1996-06-27	0	12.80	12.80	13.00	12.80	12.80	125,000	1,600,000	12.800	11.81	11.81	12.00	11.81	11.81	135,468	11.811	0.00%
1996-06-26	0	12.80	12.80	12.95	-	-	0	0	-	11.81	11.81	11.95	-	-	0	-	0.00%
1996-06-25	0	12.80	12.80	13.00	12.80	13.00	32,000	410,400	12.825	11.81	11.81	12.00	11.81	12.00	34,680	11.834	-0.39%
1996-06-24	0	12.85	12.80	13.20	-	-	0	0	-	11.86	11.81	12.18	-	-	0	-	0.00%
1996-06-21	0	12.85	12.80	13.00	-	-	0	0	-	11.86	11.81	12.00	-	-	0	-	0.00%
1996-06-19	0	12.85	12.80	-	-	-	0	0	-	11.86	11.81	-	-	-	0	-	0.00%
1996-06-18	0	12.85	12.85	13.05	-	-	0	0	-	11.86	11.86	12.04	-	-	0	-	0.00%
1996-06-14	0	12.85	12.85	13.00	12.80	12.80	2,420	30,766	12.713	11.86	11.86	12.00	11.81	11.81	2,623	11.731	0.39%
1996-06-13	0	12.80	12.80	13.10	12.75	12.80	49,000	626,750	12.791	11.81	11.81	12.09	11.76	11.81	53,103	11.802	0.00%
1996-06-12	0	12.80	12.80	13.20	-	-	0	0	-	11.81	11.81	12.18	-	-	0	-	0.00%
1996-06-11	0	12.80	12.80	13.05	12.80	12.80	43,000	550,400	12.800	11.81	11.81	12.04	11.81	11.81	46,601	11.811	-2.29%
1996-06-10	0	13.10	12.80	13.20	-	-	0	0	-	12.09	11.81	12.18	-	-	0	-	0.00%
1996-06-07	0	13.10	12.80	13.10	-	-	0	0	-	12.09	11.81	12.09	-	-	0	-	-0.38%
1996-06-06	0	13.15	12.80	13.15	-	-	0	0	-	12.13	11.81	12.13	-	-	0	-	0.00%
1996-06-05	0	13.15	-	13.15	-	-	0	0	-	12.13	-	12.13	-	-	0	-	-0.38%
1996-06-04	0	13.20	12.80	13.20	-	-	0	0	-	12.18	11.81	12.18	-	-	0	-	-0.38%
1996-06-03	0	13.25	12.80	13.35	-	-	0	0	-	12.23	11.81	12.32	-	-	0	-	0.00%
1996-05-31	0	13.25	-	13.25	-	-	0	0	-	12.23	-	12.23	-	-	0	-	0.00%
1996-05-30	0	13.25	-	13.25	-	-	0	0	-	12.23	-	12.23	-	-	0	-	0.00%
1996-05-29	0	13.25	12.80	13.30	-	-	0	0	-	12.23	11.81	12.27	-	-	0	-	0.00%
1996-05-28	0	13.25	-	13.25	-	-	121	1,537	12.703	12.23	-	12.23	-	-	131	11.721	0.00%
1996-05-27	0	13.25	13.10	13.25	-	-	0	0	-	12.23	12.09	12.23	-	-	0	-	-0.38%
1996-05-24	0	13.30	13.00	13.30	13.15	13.30	76,000	1,002,300	13.188	12.27	12.00	12.27	12.13	12.27	82,364	12.169	1.14%
1996-05-23	0	13.15	13.00	13.20	-	-	0	0	-	12.13	12.00	12.18	-	-	0	-	0.00%
1996-05-22	0	13.15	13.05	13.20	12.80	13.15	5,310	68,513	12.903	12.13	12.04	12.18	11.81	12.13	5,755	11.906	-0.38%
1996-05-21	0	13.20	-	13.30	-	-	0	0	-	12.18	-	12.27	-	-	0	-	0.00%
1996-05-20	0	13.20	13.10	13.20	13.20	13.30	2,000	26,500	13.250	12.18	12.09	12.18	12.18	12.27	2,167	12.226	-0.38%
1996-05-17	0	13.25	-	13.25	-	-	0	0	-	12.23	-	12.23	-	-	0	-	0.00%
1996-05-16	0	13.25	-	13.25	-	-	0	0	-	12.23	-	12.23	-	-	0	-	0.00%
1996-05-15	0	13.25	-	13.25	-	-	0	0	-	12.23	-	12.23	-	-	0	-	0.00%
1996-05-14	0	13.25	-	13.30	-	-	0	0	-	12.23	-	12.27	-	-	0	-	0.00%
1996-05-13	0	13.25	-	13.35	-	-	0	0	-	12.23	-	12.32	-	-	0	-	0.00%
1996-05-10	0	13.25	13.00	13.25	12.80	13.25	2,000	26,050	13.025	12.23	12.00	12.23	11.81	12.23	2,167	12.019	-1.12%
1996-05-09	0	13.40	-	13.40	-	-	0	0	-	12.36	-	12.36	-	-	0	-	0.00%
1996-05-08	0	13.40	-	13.40	-	-	0	0	-	12.36	-	12.36	-	-	0	-	-0.37%
1996-05-07	0	13.45	-	13.55	-	-	0	0	-	12.41	-	12.50	-	-	0	-	0.00%
1996-05-06	0	13.45	-	13.60	-	-	29,000	390,050	13.450	12.41	-	12.55	-	-	31,429	12.411	0.00%
1996-05-03	0	13.45	-	-	-	-	0	0	-	12.41	-	-	-	-	0	-	0.00%
1996-05-02	0	13.45	-	13.50	-	-	0	0	-	12.41	-	12.46	-	-	0	-	0.00%
1996-05-01	0	13.45	-	13.50	-	-	0	0	-	12.41	-	12.46	-	-	0	-	0.00%
1996-04-30	0	13.45	13.40	13.65	13.20	13.45	32,000	423,150	13.223	12.41	12.36	12.60	12.18	12.41	34,680	12.202	1.89%
1996-04-29	0	13.20	13.10	13.20	13.00	13.20	5,000	65,600	13.120	12.18	12.09	12.18	12.00	12.18	5,419	12.106	1.54%
1996-04-26	0	13.00	12.95	13.20	13.00	13.00	20,000	260,000	13.000	12.00	11.95	12.18	12.00	12.00	21,675	11.995	-0.76%
1996-04-25	0	13.10	-	13.20	-	-	0	0	-	12.09	-	12.18	-	-	0	-	0.00%
1996-04-24	0	13.10	13.00	-	12.90	13.10	12,776	165,600	12.962	12.09	12.00	-	11.90	12.09	13,846	11.960	0.00%
1996-04-23	0	13.10	12.80	13.10	13.00	13.20	19,094	247,675	12.971	12.09	11.81	12.09	12.00	12.18	20,693	11.969	2.34%
1996-04-22	0	12.80	12.80	-	12.80	12.80	2,000	25,600	12.800	11.81	11.81	-	11.81	11.81	2,167	11.811	0.79%
1996-04-19	0	12.70	12.70	-	12.50	12.60	59,000	738,900	12.524	11.72	11.72	-	11.53	11.63	63,941	11.556	1.60%
1996-04-18	0	12.50	12.50	12.60	-	-	0	0	-	11.53	11.53	11.63	-	-	0	-	0.00%
1996-04-17	0	12.50	12.40	12.60	-	-	0	0	-	11.53	11.44	11.63	-	-	0	-	0.00%
1996-04-16	0	12.50	12.50	12.60	12.50	12.50	4,000	50,000	12.500	11.53	11.53	11.63	11.53	11.53	4,335	11.534	-0.79%
1996-04-15	0	12.60	12.50	12.60	-	-	0	0	-	11.63	11.53	11.63	-	-	0	-	0.00%
1996-04-12	0	12.60	12.50	12.60	-	-	0	0	-	11.63	11.53	11.63	-	-	0	-	0.00%
1996-04-11	0	12.60	12.45	12.60	12.60	12.60	1,000	12,600	12.600	11.63	11.49	11.63	11.63	11.63	1,084	11.626	0.00%
1996-04-10	0	12.60	12.30	12.60	12.20	12.60	71,382	871,969	12.216	11.63	11.35	11.63	11.26	11.63	77,360	11.272	0.80%
1996-04-09	0	12.50	12.50	12.70	12.50	12.50	10,140	126,708	12.496	11.53	11.53	11.72	11.53	11.53	10,989	11.530	-0.79%
1996-04-03	0	12.60	12.40	12.60	12.45	12.60	7,000	87,900	12.557	11.63	11.44	11.63	11.49	11.63	7,586	11.587	1.61%
1996-04-02	0	12.40	12.30	12.60	-	-	0	0	-	11.44	11.35	11.63	-	-	0	-	0.00%
1996-04-01	0	12.40	12.20	12.50	12.20	12.40	4,662	57,012	12.229	11.44	11.26	11.53	11.26	11.44	5,052	11.284	1.64%
1996-03-29	0	12.20	12.20	12.60	12.20	12.20	22,000	268,400	12.200	11.26	11.26	11.63	11.26	11.26	23,842	11.257	0.00%
1996-03-28	0	12.20	12.20	12.30	12.20	12.20	11,000	134,200	12.200	11.26	11.26	11.35	11.26	11.26	11,921	11.257	0.83%
1996-03-27	0	12.10	12.10	12.20	12.10	12.20	46,988	571,060	12.153	11.17	11.17	11.26	11.17	11.26	50,923	11.214	-2.02%
1996-03-26	0	12.35	-	12.35	12.40	12.40	3,000	37,200	12.400	11.40	-	11.40	11.44	11.44	3,251	11.442	-1.98%
1996-03-25	0	12.60	-	12.60	-	-	0	0	-	11.63	-	11.63	-	-	0	-	0.00%
1996-03-22	0	12.60	12.50	12.70	12.20	12.60	42,000	519,200	12.362	11.63	11.53	11.72	11.26	11.63	45,517	11.407	3.70%
1996-03-21	0	12.15	12.00	12.30	11.80	12.15	5,000	59,750	11.950	11.21	11.07	11.35	10.89	11.21	5,419	11.027	4.74%
1996-03-20	0	11.60	11.60	11.80	11.50	11.50	3,000	34,500	11.500	10.70	10.70	10.89	10.61	10.61	3,251	10.611	0.87%
1996-03-19	0	11.50	11.50	-	11.50	11.50	74,600	857,600	11.496	10.61	10.61	-	10.61	10.61	80,847	10.608	0.88%
1996-03-18	0	11.40	11.40	11.50	11.40	11.40	2,018	22,998	11.396	10.52	10.52	10.61	10.52	10.52	2,187	10.516	0.00%
1996-03-15	0	11.40	11.40	11.50	-	-	0	0	-	10.52	10.52	10.61	-	-	0	-	0.00%
1996-03-14	0	11.40	11.40	11.50	11.40	11.40	6,000	68,400	11.400	10.52	10.52	10.61	10.52	10.52	6,502	10.519	0.44%
1996-03-13	0	11.35	11.35	11.50	11.30	11.30	1,000	11,300	11.300	10.47	10.47	10.61	10.43	10.43	1,084	10.427	-1.30%
1996-03-12	0	11.50	11.35	11.50	11.30	11.50	66,600	763,280	11.461	10.61	10.47	10.61	10.43	10.61	72,177	10.575	3.14%
1996-03-11	0	11.15	11.15	11.25	11.05	11.20	60,000	668,000	11.133	10.29	10.29	10.38	10.20	10.33	65,025	10.273	-1.33%
1996-03-08	0	11.30	11.30	11.45	11.30	11.30	79,000	892,700	11.300	10.43	10.43	10.57	10.43	10.43	85,616	10.427	0.00%
1996-03-07	0	11.30	11.30	11.35	11.30	11.30	37,569	424,302	11.294	10.43	10.43	10.47	10.43	10.43	40,715	10.421	0.00%
1996-03-06	0	11.30	11.30	11.40	11.30	11.40	170,000	1,923,000	11.312	10.43	10.43	10.52	10.43	10.52	184,236	10.438	-0.88%
1996-03-05	0	11.40	11.40	11.50	11.30	11.40	32,000	363,000	11.344	10.52	10.52	10.61	10.43	10.52	34,680	10.467	0.00%
1996-03-04	0	11.40	11.30	11.40	-	-	0	0	-	10.52	10.43	10.52	-	-	0	-	0.00%
1996-03-01	0	11.40	11.25	11.50	-	-	0	0	-	10.52	10.38	10.61	-	-	0	-	0.00%
1996-02-29	0	11.40	11.40	11.50	11.25	11.25	6,000	67,500	11.250	10.52	10.52	10.61	10.38	10.38	6,502	10.381	0.00%
1996-02-28	0	11.40	11.40	11.50	-	-	0	0	-	10.52	10.52	10.61	-	-	0	-	0.44%
1996-02-27	0	11.35	11.25	11.45	11.35	11.40	27,000	307,550	11.391	10.47	10.38	10.57	10.47	10.52	29,261	10.511	-0.87%
1996-02-26	0	11.45	11.30	11.50	11.30	11.45	5,000	56,950	11.390	10.57	10.43	10.61	10.43	10.57	5,419	10.510	0.00%
1996-02-23	0	11.45	11.45	-	11.45	11.45	108,000	1,213,400	11.235	10.57	10.57	-	10.57	10.57	117,044	10.367	2.23%
1996-02-22	0	11.20	11.15	11.20	11.20	11.25	19,000	213,550	11.240	10.33	10.29	10.33	10.33	10.38	20,591	10.371	-0.88%
1996-02-16	0	11.30	11.25	11.30	-	-	0	0	-	10.43	10.38	10.43	-	-	0	-	0.00%
1996-02-15	0	11.30	11.25	11.40	11.30	11.30	10,000	113,000	11.300	10.43	10.38	10.52	10.43	10.43	10,837	10.427	0.00%
1996-02-14	0	11.30	11.30	11.45	11.30	11.30	5,000	56,500	11.300	10.43	10.43	10.57	10.43	10.43	5,419	10.427	0.44%
1996-02-13	0	11.25	11.25	11.30	11.20	11.25	18,000	201,950	11.219	10.38	10.38	10.43	10.33	10.38	19,507	10.353	-0.44%
1996-02-12	0	11.30	11.20	11.30	11.30	11.30	2,000	22,600	11.300	10.43	10.33	10.43	10.43	10.43	2,167	10.427	0.89%
1996-02-09	0	11.20	11.20	11.35	11.15	11.15	3,000	33,450	11.150	10.33	10.33	10.47	10.29	10.29	3,251	10.288	-0.88%
1996-02-08	0	11.30	11.20	11.30	11.20	11.30	3,662	40,717	11.119	10.43	10.33	10.43	10.33	10.43	3,969	10.260	-0.88%
1996-02-07	0	11.40	11.20	11.60	-	-	0	0	-	10.52	10.33	10.70	-	-	0	-	0.00%
1996-02-06	0	11.40	11.30	11.40	11.30	11.40	4,000	45,300	11.325	10.52	10.43	10.52	10.43	10.52	4,335	10.450	-0.87%
1996-02-05	0	11.50	11.30	-	11.30	11.50	10,000	113,700	11.370	10.61	10.43	-	10.43	10.61	10,837	10.491	2.68%
1996-02-02	0	11.20	11.15	-	11.10	11.20	154,000	1,717,250	11.151	10.33	10.29	-	10.24	10.33	166,896	10.289	0.90%
1996-02-01	0	11.10	11.10	11.15	11.00	11.20	189,000	2,110,200	11.165	10.24	10.24	10.29	10.15	10.33	204,827	10.302	0.91%
1996-01-31	0	11.00	11.00	11.50	11.00	11.30	26,000	288,100	11.081	10.15	10.15	10.61	10.15	10.43	28,177	10.225	-3.93%
1996-01-30	0	11.45	11.35	11.45	11.45	11.45	2,000	22,900	11.450	10.57	10.47	10.57	10.57	10.57	2,167	10.565	0.88%
1996-01-29	0	11.35	11.30	11.45	11.25	11.35	12,000	135,200	11.267	10.47	10.43	10.57	10.38	10.47	13,005	10.396	1.34%
1996-01-26	0	11.20	11.20	-	11.10	11.10	4,000	44,400	11.100	10.33	10.33	-	10.24	10.24	4,335	10.242	0.00%
1996-01-25	0	11.20	11.10	11.20	11.20	11.20	42,662	477,417	11.191	10.33	10.24	10.33	10.33	10.33	46,235	10.326	0.00%
1996-01-24	0	11.20	11.00	11.20	11.20	11.25	8,000	89,850	11.231	10.33	10.15	10.33	10.33	10.38	8,670	10.363	-0.44%
1996-01-23	0	11.25	11.25	11.30	11.10	11.30	52,960	593,176	11.201	10.38	10.38	10.43	10.24	10.43	57,395	10.335	2.27%
1996-01-22	0	11.00	11.00	-	11.00	11.15	132,280	1,459,568	11.034	10.15	10.15	-	10.15	10.29	143,357	10.181	0.00%
1996-01-19	0	11.00	11.00	11.30	11.00	11.00	102,000	1,122,000	11.000	10.15	10.15	10.43	10.15	10.15	110,542	10.150	-2.65%
1996-01-18	0	11.30	-	11.50	-	-	0	0	-	10.43	-	10.61	-	-	0	-	0.00%
1996-01-17	0	11.30	-	11.50	-	-	0	0	-	10.43	-	10.61	-	-	0	-	0.00%
1996-01-16	0	11.30	11.10	11.50	-	-	0	0	-	10.43	10.24	10.61	-	-	0	-	0.00%
1996-01-15	0	11.30	11.10	-	11.10	11.30	22,000	246,100	11.186	10.43	10.24	-	10.24	10.43	23,842	10.322	2.73%
1996-01-12	0	11.00	11.00	11.30	11.00	11.30	10,000	111,500	11.150	10.15	10.15	10.43	10.15	10.43	10,837	10.288	0.92%
1996-01-11	0	10.90	10.90	11.10	-	-	0	0	-	10.06	10.06	10.24	-	-	0	-	0.93%
1996-01-10	0	11.00	11.00	11.10	11.00	11.00	1,000	11,000	11.000	9.965	9.965	10.06	9.965	9.965	1,104	9.9655	0.00%
1996-01-09	0	11.00	-	11.05	11.00	11.10	98,000	1,080,250	11.023	9.965	-	10.01	9.965	10.06	108,174	9.9863	0.00%
1996-01-08	0	11.00	11.00	-	11.00	11.00	6,324	69,402	10.974	9.965	9.965	-	9.965	9.965	6,981	9.9423	0.00%
1996-01-05	0	11.00	11.00	11.10	11.00	11.20	52,980	583,288	11.010	9.965	9.965	10.06	9.965	10.15	58,480	9.9742	0.00%
1996-01-04	0	11.00	10.80	11.00	10.80	11.00	14,000	151,600	10.829	9.965	9.784	9.965	9.784	9.965	15,453	9.8102	2.80%
1996-01-03	0	10.70	10.65	10.75	10.65	10.75	71,000	759,200	10.693	9.694	9.648	9.739	9.648	9.739	78,371	9.6873	0.94%
1996-01-02	0	10.60	10.60	10.70	10.60	10.60	90,000	954,000	10.600	9.603	9.603	9.694	9.603	9.603	99,343	9.6031	0.00%
1995-12-29	0	10.60	10.60	10.65	10.60	10.60	20,000	212,000	10.600	9.603	9.603	9.648	9.603	9.603	22,076	9.6031	0.00%
1995-12-28	0	10.60	10.60	10.70	10.60	10.60	98,000	1,038,800	10.600	9.603	9.603	9.694	9.603	9.603	108,174	9.6031	0.00%
1995-12-27	0	10.60	-	10.60	-	-	0	0	-	9.603	-	9.603	-	-	0	-	-1.85%
1995-12-22	0	10.80	-	-	-	-	0	0	-	9.784	-	-	-	-	0	-	0.00%
1995-12-21	0	10.80	-	10.80	-	-	0	0	-	9.784	-	9.784	-	-	0	-	0.00%
1995-12-20	0	10.80	-	10.80	-	-	0	0	-	9.784	-	9.784	-	-	0	-	0.00%
1995-12-19	0	10.80	-	10.90	-	-	0	0	-	9.784	-	9.875	-	-	0	-	0.00%
1995-12-18	0	10.80	-	11.00	-	-	0	0	-	9.784	-	9.965	-	-	0	-	0.00%
1995-12-15	0	10.80	-	-	-	-	0	0	-	9.784	-	-	-	-	0	-	0.00%
1995-12-14	0	10.80	-	10.85	10.80	10.80	90,000	972,000	10.800	9.784	-	9.830	9.784	9.784	99,343	9.7843	0.00%
1995-12-13	0	10.80	10.80	-	10.80	10.80	10,000	108,000	10.800	9.784	9.784	-	9.784	9.784	11,038	9.7843	-1.82%
1995-12-12	0	11.00	10.80	11.00	11.00	11.00	3,872	41,982	10.843	9.965	9.784	9.965	9.965	9.965	4,274	9.8227	1.85%
1995-12-11	0	10.80	10.80	10.90	10.75	10.80	42,662	460,319	10.790	9.784	9.784	9.875	9.739	9.784	47,091	9.7751	-0.46%
1995-12-08	0	10.85	10.70	10.85	-	-	0	0	-	9.830	9.694	9.830	-	-	0	-	-0.46%
1995-12-07	0	10.90	10.70	-	-	-	0	0	-	9.875	9.694	-	-	-	0	-	0.00%
1995-12-06	0	10.90	10.70	-	10.70	10.90	10,974	117,735	10.729	9.875	9.694	-	9.694	9.875	12,113	9.7195	1.87%
1995-12-05	0	10.70	10.70	11.00	10.60	10.60	2,000	21,200	10.600	9.694	9.694	9.965	9.603	9.603	2,208	9.6031	-2.73%
1995-12-04	0	11.00	-	11.00	-	-	0	0	-	9.965	-	9.965	-	-	0	-	-2.65%
1995-12-01	0	11.30	-	11.30	-	-	0	0	-	10.24	-	10.24	-	-	0	-	0.00%
1995-11-30	0	11.30	-	11.30	-	-	0	0	-	10.24	-	10.24	-	-	0	-	0.00%
1995-11-29	0	11.30	-	11.30	-	-	0	0	-	10.24	-	10.24	-	-	0	-	0.00%
1995-11-28	0	11.30	-	11.30	-	-	0	0	-	10.24	-	10.24	-	-	0	-	0.00%
1995-11-27	0	11.30	-	11.30	-	-	0	0	-	10.24	-	10.24	-	-	0	-	0.00%
1995-11-24	0	11.30	-	11.30	-	-	0	0	-	10.24	-	10.24	-	-	0	-	0.00%
1995-11-23	0	11.30	-	11.30	-	-	0	0	-	10.24	-	10.24	-	-	0	-	0.00%
1995-11-22	0	11.30	-	11.30	-	-	0	0	-	10.24	-	10.24	-	-	0	-	0.00%
1995-11-21	0	11.30	-	11.30	-	-	0	0	-	10.24	-	10.24	-	-	0	-	0.00%
1995-11-20	0	11.30	-	11.30	-	-	0	0	-	10.24	-	10.24	-	-	0	-	0.00%
1995-11-17	0	11.30	-	11.30	-	-	0	0	-	10.24	-	10.24	-	-	0	-	0.00%
1995-11-16	0	11.30	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
1995-11-15	0	11.30	-	-	-	-	0	0	-	10.24	-	-	-	-	0	-	0.00%
1995-11-14	0	11.30	11.30	-	11.30	11.30	259,000	2,926,700	11.300	10.24	10.24	-	10.24	10.24	285,887	10.237	0.00%
1995-11-13	0	11.30	11.30	11.40	11.30	11.30	100,000	1,130,000	11.300	10.24	10.24	10.33	10.24	10.24	110,381	10.237	0.00%
1995-11-10	0	11.30	11.30	-	11.30	11.30	28,000	316,400	11.300	10.24	10.24	-	10.24	10.24	30,907	10.237	0.00%
1995-11-09	0	11.30	11.30	11.50	-	-	0	0	-	10.24	10.24	10.42	-	-	0	-	0.00%
1995-11-08	0	11.30	11.30	11.50	11.30	11.30	30,000	339,000	11.300	10.24	10.24	10.42	10.24	10.24	33,114	10.237	0.00%
1995-11-07	0	11.30	11.30	11.50	-	-	0	0	-	10.24	10.24	10.42	-	-	0	-	0.00%
1995-11-06	0	11.30	11.30	11.50	-	-	0	0	-	10.24	10.24	10.42	-	-	0	-	0.00%
1995-11-03	0	11.30	11.30	11.50	-	-	0	0	-	10.24	10.24	10.42	-	-	0	-	0.00%
1995-11-02	0	11.30	11.30	11.50	-	-	0	0	-	10.24	10.24	10.42	-	-	0	-	0.00%
1995-10-31	0	11.30	11.30	-	11.30	11.30	13,310	150,310	11.293	10.24	10.24	-	10.24	10.24	14,692	10.231	0.00%
1995-10-30	0	11.30	11.30	11.40	-	-	0	0	-	10.24	10.24	10.33	-	-	0	-	0.00%
1995-10-27	0	11.30	11.30	11.50	-	-	0	0	-	10.24	10.24	10.42	-	-	0	-	0.00%
1995-10-26	0	11.30	11.30	-	11.30	11.30	86,834	980,891	11.296	10.24	10.24	-	10.24	10.24	95,848	10.234	0.00%
1995-10-25	0	11.30	11.30	11.50	11.30	11.30	5,000	56,500	11.300	10.24	10.24	10.42	10.24	10.24	5,519	10.237	0.00%
1995-10-24	0	11.30	11.30	11.40	11.30	11.40	9,310	105,879	11.373	10.24	10.24	10.33	10.24	10.33	10,276	10.303	-0.88%
1995-10-23	0	11.40	11.40	11.50	11.30	11.30	38,296	432,597	11.296	10.33	10.33	10.42	10.24	10.24	42,272	10.234	-1.72%
1995-10-20	0	11.60	-	11.60	-	-	0	0	-	10.51	-	10.51	-	-	0	-	0.00%
1995-10-19	0	11.60	-	11.80	-	-	0	0	-	10.51	-	10.69	-	-	0	-	0.00%
1995-10-18	0	11.60	11.40	-	-	-	0	0	-	10.51	10.33	-	-	-	0	-	0.00%
1995-10-17	0	11.60	11.40	-	-	-	0	0	-	10.51	10.33	-	-	-	0	-	0.00%
1995-10-16	0	11.60	11.50	-	11.50	11.60	13,102	151,632	11.573	10.51	10.42	-	10.42	10.51	14,462	10.485	1.75%
1995-10-13	0	11.40	11.30	-	11.40	11.40	5,988	67,868	11.334	10.33	10.24	-	10.33	10.33	6,610	10.268	0.88%
1995-10-12	0	11.30	11.30	-	-	-	0	0	-	10.24	10.24	-	-	-	0	-	0.00%
1995-10-11	0	11.30	11.30	-	-	-	0	0	-	10.24	10.24	-	-	-	0	-	0.00%
1995-10-10	0	11.30	11.30	-	11.30	11.30	6,000	67,800	11.300	10.24	10.24	-	10.24	10.24	6,623	10.237	-0.44%
1995-10-09	0	11.35	11.30	-	-	-	0	0	-	10.28	10.24	-	-	-	0	-	0.00%
1995-10-06	0	11.35	11.35	11.50	-	-	0	0	-	10.28	10.28	10.42	-	-	0	-	0.00%
1995-10-05	0	11.35	11.30	-	-	-	0	0	-	10.28	10.24	-	-	-	0	-	0.00%
1995-10-04	0	11.35	11.30	-	-	-	0	0	-	10.28	10.24	-	-	-	0	-	0.00%
1995-10-03	0	11.35	11.30	-	-	-	0	0	-	10.28	10.24	-	-	-	0	-	0.00%
1995-10-02	0	11.35	11.30	-	-	-	0	0	-	10.28	10.24	-	-	-	0	-	0.00%
1995-09-29	0	11.35	11.30	11.40	11.35	11.35	3,662	41,332	11.287	10.28	10.24	10.33	10.28	10.28	4,042	10.225	0.44%
1995-09-28	0	11.30	11.30	-	11.30	11.30	1,000	11,300	11.300	10.24	10.24	-	10.24	10.24	1,104	10.237	0.00%
1995-09-27	0	11.30	11.30	-	-	-	0	0	-	10.24	10.24	-	-	-	0	-	0.00%
1995-09-26	0	11.30	11.30	11.80	11.30	11.30	1,000	11,300	11.300	10.24	10.24	10.69	10.24	10.24	1,104	10.237	-1.74%
1995-09-25	0	11.50	11.30	-	-	-	0	0	-	10.42	10.24	-	-	-	0	-	0.00%
1995-09-22	0	11.50	-	11.80	-	-	0	0	-	10.42	-	10.69	-	-	0	-	0.00%
1995-09-21	0	11.50	-	-	-	-	0	0	-	10.42	-	-	-	-	0	-	0.00%
1995-09-20	0	11.50	-	11.80	-	-	0	0	-	10.42	-	10.69	-	-	0	-	0.00%
1995-09-19	0	11.50	-	11.80	-	-	0	0	-	10.42	-	10.69	-	-	0	-	0.00%
1995-09-18	0	11.50	11.40	11.50	-	-	0	0	-	10.42	10.33	10.42	-	-	0	-	-0.56%
1995-09-15	0	11.57	11.10	-	-	-	0	0	-	10.48	10.06	-	-	-	0	-	-0.00%
1995-09-14	0	12.00	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
1995-09-13	0	12.00	-	12.00	-	-	0	0	-	10.48	-	10.48	-	-	0	-	0.00%
1995-09-12	0	12.00	-	12.00	-	-	0	0	-	10.48	-	10.48	-	-	0	-	0.00%
1995-09-11	0	12.00	-	12.00	-	-	0	0	-	10.48	-	10.48	-	-	0	-	0.00%
1995-09-08	0	12.00	11.70	-	12.00	12.00	5,000	60,000	12.000	10.48	10.22	-	10.48	10.48	5,727	10.477	0.00%
1995-09-07	0	12.00	11.70	-	-	-	0	0	-	10.48	10.22	-	-	-	0	-	0.00%
1995-09-06	0	12.00	11.70	-	-	-	0	0	-	10.48	10.22	-	-	-	0	-	0.00%
1995-09-05	0	12.00	11.80	-	12.00	12.00	1,000	12,000	12.000	10.48	10.30	-	10.48	10.48	1,145	10.477	2.56%
1995-09-04	0	11.70	11.70	-	11.60	11.60	1,000	11,600	11.600	10.22	10.22	-	10.13	10.13	1,145	10.128	0.86%
1995-09-01	0	11.60	11.60	11.80	-	-	0	0	-	10.13	10.13	10.30	-	-	0	-	0.00%
1995-08-31	0	11.60	11.60	-	11.60	11.60	5,000	58,000	11.600	10.13	10.13	-	10.13	10.13	5,727	10.128	0.87%
1995-08-30	0	11.50	11.40	11.60	-	-	0	0	-	10.04	9.953	10.13	-	-	0	-	0.00%
1995-08-29	0	11.50	11.40	-	-	-	0	0	-	10.04	9.953	-	-	-	0	-	0.00%
1995-08-25	0	11.50	11.40	-	11.50	11.50	2,000	23,000	11.500	10.04	9.953	-	10.04	10.04	2,291	10.041	0.00%
1995-08-24	0	11.50	11.40	11.50	-	-	0	0	-	10.04	9.953	10.04	-	-	0	-	0.00%
1995-08-23	0	11.50	11.40	11.60	-	-	0	0	-	10.04	9.953	10.13	-	-	0	-	0.00%
1995-08-22	0	11.50	11.40	11.50	11.50	11.50	6,494	73,785	11.362	10.04	9.953	10.04	10.04	10.04	7,438	9.9203	0.88%
1995-08-21	0	11.40	11.40	-	11.40	11.45	20,000	228,250	11.413	9.953	9.953	-	9.953	9.997	22,907	9.9644	0.00%
1995-08-18	0	11.40	11.40	11.50	-	-	0	0	-	9.953	9.953	10.04	-	-	0	-	0.00%
1995-08-17	0	11.40	11.40	11.60	-	-	0	0	-	9.953	9.953	10.13	-	-	0	-	0.00%
1995-08-16	0	11.40	11.40	11.70	11.40	11.40	3,992	45,112	11.301	9.953	9.953	10.22	9.953	9.953	4,572	9.8667	-2.56%
1995-08-15	0	11.70	-	11.70	11.70	11.70	5,000	58,500	11.700	10.22	-	10.22	10.22	10.22	5,727	10.215	-1.68%
1995-08-14	0	11.90	11.70	12.00	-	-	0	0	-	10.39	10.22	10.48	-	-	0	-	0.00%
1995-08-11	0	11.90	-	11.90	-	-	0	0	-	10.39	-	10.39	-	-	0	-	0.00%
1995-08-10	0	11.90	-	11.90	-	-	0	0	-	10.39	-	10.39	-	-	0	-	-0.83%
1995-08-09	0	12.00	-	12.00	-	-	0	0	-	10.48	-	10.48	-	-	0	-	0.00%
1995-08-08	0	12.00	-	-	-	-	0	0	-	10.48	-	-	-	-	0	-	0.00%
1995-08-07	0	12.00	12.00	12.20	12.00	12.00	28,000	336,000	12.000	10.48	10.48	10.65	10.48	10.48	32,069	10.477	0.00%
1995-08-04	0	12.00	-	12.10	12.00	12.05	33,000	396,150	12.005	10.48	-	10.56	10.48	10.52	37,796	10.481	-0.83%
1995-08-03	0	12.10	12.00	12.20	-	-	0	0	-	10.56	10.48	10.65	-	-	0	-	0.00%
1995-08-02	0	12.10	12.00	12.15	12.10	12.10	2,000	24,200	12.100	10.56	10.48	10.61	10.56	10.56	2,291	10.565	0.41%
1995-08-01	0	12.05	12.00	12.05	12.00	12.05	31,946	382,979	11.988	10.52	10.48	10.52	10.48	10.52	36,589	10.467	0.00%
1995-07-31	0	12.05	12.00	12.05	12.05	12.05	16,000	192,800	12.050	10.52	10.48	10.52	10.52	10.52	18,325	10.521	0.42%
1995-07-28	0	12.00	-	12.20	-	-	0	0	-	10.48	-	10.65	-	-	0	-	0.00%
1995-07-27	0	12.00	12.00	-	11.90	12.00	28,000	335,000	11.964	10.48	10.48	-	10.39	10.48	32,069	10.446	0.84%
1995-07-26	0	11.90	11.90	12.00	11.90	12.00	50,000	598,000	11.960	10.39	10.39	10.48	10.39	10.48	57,266	10.442	-1.24%
1995-07-25	0	12.05	12.05	12.10	12.05	12.05	29,000	349,450	12.050	10.52	10.52	10.56	10.52	10.52	33,215	10.521	0.42%
1995-07-24	0	12.00	12.00	12.20	12.00	12.00	23,000	276,000	12.000	10.48	10.48	10.65	10.48	10.48	26,343	10.477	0.00%
1995-07-21	0	12.00	12.00	12.10	11.90	12.10	111,000	1,330,200	11.984	10.48	10.48	10.56	10.39	10.56	127,132	10.463	0.84%
1995-07-20	0	11.90	11.90	12.00	11.70	11.90	119,000	1,400,200	11.766	10.39	10.39	10.48	10.22	10.39	136,294	10.273	0.85%
1995-07-19	0	11.80	11.80	11.85	11.80	11.80	81,000	955,800	11.800	10.30	10.30	10.35	10.30	10.30	92,772	10.303	0.00%
1995-07-18	0	11.80	11.70	11.80	11.80	11.80	11,000	129,800	11.800	10.30	10.22	10.30	10.30	10.30	12,599	10.303	1.72%
1995-07-17	0	11.60	11.55	11.60	11.60	11.60	5,000	58,000	11.600	10.13	10.08	10.13	10.13	10.13	5,727	10.128	0.00%
1995-07-14	0	11.60	11.60	11.65	11.60	11.60	11,000	127,850	11.623	10.13	10.13	10.17	10.13	10.13	12,599	10.148	0.00%
1995-07-13	0	11.60	11.60	11.65	11.55	11.60	9,000	104,300	11.589	10.13	10.13	10.17	10.08	10.13	10,308	10.118	0.87%
1995-07-12	0	11.50	11.45	11.55	11.50	11.60	24,200	278,500	11.508	10.04	9.997	10.08	10.04	10.13	27,717	10.048	0.00%
1995-07-11	0	11.50	11.50	11.80	11.00	11.60	71,404	813,100	11.387	10.04	10.04	10.30	9.604	10.13	81,781	9.9424	5.02%
1995-07-10	0	10.95	10.90	10.95	10.95	10.95	27,000	295,650	10.950	9.561	9.517	9.561	9.561	9.561	30,924	9.5606	1.39%
1995-07-07	0	10.80	10.80	11.00	10.75	10.90	40,642	437,814	10.773	9.430	9.430	9.604	9.386	9.517	46,548	9.4055	0.00%
1995-07-06	0	10.80	10.75	10.90	10.60	10.80	30,000	322,000	10.733	9.430	9.386	9.517	9.255	9.430	34,360	9.3714	1.89%
1995-07-05	0	10.60	10.60	10.80	10.50	10.60	19,662	207,486	10.553	9.255	9.255	9.430	9.168	9.255	22,519	9.2136	1.92%
1995-07-04	0	10.40	10.40	10.60	10.40	10.40	45,606	474,060	10.395	9.080	9.080	9.255	9.080	9.080	52,234	9.0757	0.00%
1995-07-03	0	10.40	10.40	10.60	-	-	0	0	-	9.080	9.080	9.255	-	-	0	-	0.00%
1995-06-30	0	10.40	10.40	10.60	10.40	10.40	14,000	145,600	10.400	9.080	9.080	9.255	9.080	9.080	16,035	9.0804	0.00%
1995-06-29	0	10.40	10.35	10.60	10.25	10.40	13,000	133,700	10.285	9.080	9.037	9.255	8.949	9.080	14,889	8.9796	1.96%
1995-06-28	0	10.20	10.20	10.40	10.20	10.20	20,000	204,000	10.200	8.906	8.906	9.080	8.906	8.906	22,907	8.9057	-0.49%
1995-06-27	0	10.25	10.20	10.40	-	-	0	0	-	8.949	8.906	9.080	-	-	0	-	0.00%
1995-06-26	0	10.25	10.25	10.40	-	-	0	0	-	8.949	8.949	9.080	-	-	0	-	0.49%
1995-06-23	0	10.20	10.20	10.40	10.20	10.20	24,000	244,800	10.200	8.906	8.906	9.080	8.906	8.906	27,488	8.9057	0.00%
1995-06-22	0	10.20	10.20	10.40	10.15	10.20	37,000	376,150	10.166	8.906	8.906	9.080	8.862	8.906	42,377	8.8762	0.49%
1995-06-21	0	10.15	10.05	-	-	-	0	0	-	8.862	8.775	-	-	-	0	-	0.00%
1995-06-20	0	10.15	10.15	10.60	10.10	10.30	59,000	605,200	10.258	8.862	8.862	9.255	8.818	8.993	67,574	8.9560	-3.33%
1995-06-16	0	10.50	10.50	10.60	10.40	10.60	12,000	125,500	10.458	9.168	9.168	9.255	9.080	9.255	13,744	9.1313	0.96%
1995-06-15	0	10.40	10.20	10.40	10.40	10.50	27,000	281,250	10.417	9.080	8.906	9.080	9.080	9.168	30,924	9.0949	-1.89%
1995-06-14	0	10.60	10.60	10.80	10.40	10.70	13,000	137,200	10.554	9.255	9.255	9.430	9.080	9.342	14,889	9.2147	1.92%
1995-06-13	0	10.40	10.35	-	10.30	10.70	16,000	168,400	10.525	9.080	9.037	-	8.993	9.342	18,325	9.1895	-6.31%
1995-06-12	0	11.10	10.75	-	-	-	0	0	-	9.692	9.386	-	-	-	0	-	0.00%
1995-06-09	0	11.10	-	11.20	-	-	0	0	-	9.692	-	9.779	-	-	0	-	0.00%
1995-06-08	0	11.10	10.85	-	11.10	11.10	2,000	22,200	11.100	9.692	9.473	-	9.692	9.692	2,291	9.6915	0.00%
1995-06-07	0	11.10	-	-	11.10	11.10	2,000	22,200	11.100	9.692	-	-	9.692	9.692	2,291	9.6915	0.00%
1995-06-06	0	11.10	11.10	11.40	11.10	11.10	8,000	88,800	11.100	9.692	9.692	9.953	9.692	9.692	9,163	9.6915	-2.63%
1995-06-05	0	11.40	11.40	11.50	11.40	11.60	22,048	253,218	11.485	9.953	9.953	10.04	9.953	10.13	25,252	10.028	-0.87%
1995-06-01	0	11.50	11.20	11.50	11.20	11.50	71,270	802,716	11.263	10.04	9.779	10.04	9.779	10.04	81,628	9.8339	4.55%
1995-05-31	0	11.00	11.00	11.10	10.90	11.10	32,000	351,700	10.991	9.604	9.604	9.692	9.517	9.692	36,651	9.5960	1.85%
1995-05-30	0	10.80	10.80	10.90	10.80	10.80	20,000	216,000	10.800	9.430	9.430	9.517	9.430	9.430	22,907	9.4296	0.00%
1995-05-29	0	10.80	10.70	-	10.80	10.80	4,000	43,200	10.800	9.430	9.342	-	9.430	9.430	4,581	9.4296	1.41%
1995-05-26	0	10.65	10.65	10.80	-	-	0	0	-	9.299	9.299	9.430	-	-	0	-	0.00%
1995-05-25	0	10.65	10.65	10.80	10.65	10.65	39,000	415,350	10.650	9.299	9.299	9.430	9.299	9.299	44,668	9.2986	0.00%
1995-05-24	0	10.65	10.65	10.80	10.65	10.65	2,000	21,300	10.650	9.299	9.299	9.430	9.299	9.299	2,291	9.2986	-1.39%
1995-05-23	0	10.80	10.60	-	10.70	10.80	12,000	128,600	10.717	9.430	9.255	-	9.342	9.430	13,744	9.3568	1.89%
1995-05-22	0	10.60	10.60	10.90	10.60	10.60	8,000	84,800	10.600	9.255	9.255	9.517	9.255	9.255	9,163	9.2550	-1.85%
1995-05-19	0	10.80	10.70	10.90	10.80	10.80	13,000	140,400	10.800	9.430	9.342	9.517	9.430	9.430	14,889	9.4296	-0.92%
1995-05-18	0	10.90	10.70	11.00	10.80	10.90	10,000	108,300	10.830	9.517	9.342	9.604	9.430	9.517	11,453	9.4558	1.87%
1995-05-17	0	10.70	10.60	10.80	10.70	10.80	59,000	632,800	10.725	9.342	9.255	9.430	9.342	9.430	67,574	9.3645	0.00%
1995-05-16	0	10.70	10.40	-	-	-	0	0	-	9.342	9.080	-	-	-	0	-	0.00%
1995-05-15	0	10.70	10.70	10.80	10.60	10.80	40,000	430,200	10.755	9.342	9.342	9.430	9.255	9.430	45,813	9.3903	1.90%
1995-05-12	0	10.50	10.50	10.70	10.35	10.55	85,000	888,050	10.448	9.168	9.168	9.342	9.037	9.211	97,353	9.1220	1.94%
1995-05-11	0	10.30	10.30	10.50	10.30	10.40	72,000	742,600	10.314	8.993	8.993	9.168	8.993	9.080	82,464	9.0052	0.00%
1995-05-10	0	10.30	10.30	-	-	-	0	0	-	8.993	8.993	-	-	-	0	-	0.00%
1995-05-09	0	10.30	10.25	-	10.30	10.30	20,000	206,000	10.300	8.993	8.949	-	8.993	8.993	22,907	8.9930	0.00%
1995-05-08	0	10.30	10.25	-	10.30	10.30	6,000	61,800	10.300	8.993	8.949	-	8.993	8.993	6,872	8.9930	-1.44%
1995-05-05	0	10.45	10.35	10.70	10.45	10.45	3,644	37,790	10.371	9.124	9.037	9.342	9.124	9.124	4,174	9.0546	-1.42%
1995-05-04	0	10.60	10.20	-	-	-	0	0	-	9.255	8.906	-	-	-	0	-	0.00%
1995-05-03	0	10.60	-	10.70	-	-	0	0	-	9.255	-	9.342	-	-	0	-	0.00%
1995-05-02	0	10.60	-	10.70	10.60	10.60	10,000	106,000	10.600	9.255	-	9.342	9.255	9.255	11,453	9.2550	0.00%
1995-05-01	0	10.60	-	10.80	-	-	0	0	-	9.255	-	9.430	-	-	0	-	0.00%
1995-04-28	0	10.60	10.40	-	-	-	0	0	-	9.255	9.080	-	-	-	0	-	0.00%
1995-04-27	0	10.60	10.40	10.65	10.60	10.70	188,000	1,996,750	10.621	9.255	9.080	9.299	9.255	9.342	215,322	9.2733	-0.93%
1995-04-26	0	10.70	-	10.80	-	-	0	0	-	9.342	-	9.430	-	-	0	-	0.00%
1995-04-25	0	10.70	10.50	10.70	-	-	0	0	-	9.342	9.168	9.342	-	-	0	-	0.00%
1995-04-24	0	10.70	10.60	10.80	10.70	10.70	2,000	21,400	10.700	9.342	9.255	9.430	9.342	9.342	2,291	9.3423	0.00%
1995-04-21	0	10.70	10.70	10.80	-	-	0	0	-	9.342	9.342	9.430	-	-	0	-	0.00%
1995-04-20	0	10.70	10.60	10.80	10.70	10.90	170,000	1,839,600	10.821	9.342	9.255	9.430	9.342	9.517	194,706	9.4481	-1.83%
1995-04-19	0	10.90	10.90	11.00	10.80	10.90	28,000	304,400	10.871	9.517	9.517	9.604	9.430	9.517	32,069	9.4920	0.93%
1995-04-18	0	10.80	10.80	11.00	10.80	10.90	10,000	108,350	10.835	9.430	9.430	9.604	9.430	9.517	11,453	9.4602	-0.92%
1995-04-13	0	10.90	10.80	11.00	10.90	10.90	20,000	218,000	10.900	9.517	9.430	9.604	9.517	9.517	22,907	9.5169	0.93%
1995-04-12	0	10.80	10.80	10.85	10.80	11.00	194,000	2,099,500	10.822	9.430	9.430	9.473	9.430	9.604	222,194	9.4490	0.00%
1995-04-11	0	10.80	10.60	10.80	-	-	0	0	-	9.430	9.255	9.430	-	-	0	-	0.00%
1995-04-10	0	10.80	10.60	10.80	-	-	0	0	-	9.430	9.255	9.430	-	-	0	-	0.00%
1995-04-07	0	10.80	10.70	10.80	10.80	10.80	14,980	161,686	10.794	9.430	9.342	9.430	9.430	9.430	17,157	9.4239	0.00%
1995-04-06	0	10.80	10.75	-	10.80	10.80	4,980	53,588	10.761	9.430	9.386	-	9.430	9.430	5,704	9.3952	0.00%
1995-04-04	0	10.80	-	11.00	10.80	10.90	77,000	841,600	10.930	9.430	-	9.604	9.430	9.517	88,190	9.5430	-0.46%
1995-04-03	0	10.85	10.85	11.00	10.85	11.00	53,000	581,500	10.972	9.473	9.473	9.604	9.473	9.604	60,702	9.5795	-1.36%
1995-03-31	0	11.00	10.80	11.00	11.00	11.30	79,000	877,800	11.111	9.604	9.430	9.604	9.604	9.866	90,481	9.7015	-0.90%
1995-03-30	0	11.10	11.00	11.10	11.10	11.10	22,000	244,000	11.091	9.692	9.604	9.692	9.692	9.692	25,197	9.6836	0.91%
1995-03-29	0	11.00	11.00	-	-	-	0	0	-	9.604	9.604	-	-	-	0	-	0.00%
1995-03-28	0	11.00	10.90	11.00	11.00	11.10	48,000	530,800	11.058	9.604	9.517	9.604	9.604	9.692	54,976	9.6552	-0.90%
1995-03-27	0	11.10	11.00	11.10	11.00	11.10	13,000	143,600	11.046	9.692	9.604	9.692	9.604	9.692	14,889	9.6445	0.91%
1995-03-24	0	11.00	11.00	-	-	-	0	0	-	9.604	9.604	-	-	-	0	-	0.00%
1995-03-23	0	11.00	10.90	11.10	11.00	11.10	14,000	154,100	11.007	9.604	9.517	9.692	9.604	9.692	16,035	9.6105	-1.79%
1995-03-22	0	11.20	11.10	11.20	11.20	11.20	14,000	155,800	11.129	9.779	9.692	9.779	9.779	9.779	16,035	9.7165	0.00%
1995-03-21	0	11.20	11.10	11.20	11.10	11.20	31,000	346,100	11.165	9.779	9.692	9.779	9.692	9.779	35,505	9.7479	0.90%
1995-03-20	0	11.10	11.00	11.10	11.10	11.20	43,000	479,600	11.154	9.692	9.604	9.692	9.692	9.779	49,249	9.7382	-0.89%
1995-03-17	0	11.20	11.15	11.25	11.20	11.20	5,324	59,499	11.176	9.779	9.735	9.823	9.779	9.779	6,098	9.7576	-0.44%
1995-03-16	0	11.25	11.20	11.25	11.25	11.40	86,960	979,910	11.269	9.823	9.779	9.823	9.823	9.953	99,598	9.8387	-2.17%
1995-03-15	0	11.50	11.45	11.50	11.50	11.50	5,000	57,500	11.500	10.04	9.997	10.04	10.04	10.04	5,727	10.041	0.88%
1995-03-14	0	11.40	11.40	11.55	11.40	11.45	26,324	301,182	11.441	9.953	9.953	10.08	9.953	9.997	30,150	9.9896	-1.30%
1995-03-13	0	11.55	11.50	11.55	11.55	11.60	62,000	716,350	11.554	10.08	10.04	10.08	10.08	10.13	71,010	10.088	-0.43%
1995-03-10	0	11.60	11.40	11.60	11.55	11.60	10,000	115,750	11.575	10.13	9.953	10.13	10.08	10.13	11,453	10.106	-0.85%
1995-03-09	0	11.70	11.65	11.70	11.70	11.80	53,480	627,370	11.731	10.22	10.17	10.22	10.22	10.30	61,252	10.242	-2.50%
1995-03-08	0	12.00	11.80	12.00	-	-	0	0	-	10.48	10.30	10.48	-	-	0	-	-0.41%
1995-03-07	0	12.05	12.00	12.05	12.05	12.05	14,000	168,700	12.050	10.52	10.48	10.52	10.52	10.52	16,035	10.521	1.26%
1995-03-06	0	11.90	11.65	-	-	-	0	0	-	10.39	10.17	-	-	-	0	-	0.00%
1995-03-03	0	11.90	11.80	12.05	-	-	0	0	-	10.39	10.30	10.52	-	-	0	-	0.00%
1995-03-02	0	11.90	11.80	11.90	11.90	11.90	39,000	464,100	11.900	10.39	10.30	10.39	10.39	10.39	44,668	10.390	0.00%
1995-03-01	0	11.90	11.90	12.00	11.90	11.90	2,662	31,281	11.751	10.39	10.39	10.48	10.39	10.39	3,049	10.260	0.00%
1995-02-28	0	11.90	11.90	12.10	11.90	12.00	44,960	536,010	11.922	10.39	10.39	10.56	10.39	10.48	51,494	10.409	-1.24%
1995-02-27	0	12.05	12.00	-	12.05	12.05	21,000	253,050	12.050	10.52	10.48	-	10.52	10.52	24,052	10.521	-0.41%
1995-02-24	0	12.10	12.10	12.20	12.10	12.10	5,000	60,500	12.100	10.56	10.56	10.65	10.56	10.56	5,727	10.565	-1.63%
1995-02-23	0	12.30	12.00	12.40	-	-	0	0	-	10.74	10.48	10.83	-	-	0	-	0.00%
1995-02-22	0	12.30	12.20	12.60	12.30	12.30	22,000	270,600	12.300	10.74	10.65	11.00	10.74	10.74	25,197	10.739	0.00%
1995-02-21	0	12.30	12.30	12.60	12.30	12.40	3,000	37,000	12.333	10.74	10.74	11.00	10.74	10.83	3,436	10.768	-2.38%
1995-02-20	0	12.60	-	12.60	-	-	0	0	-	11.00	-	11.00	-	-	0	-	0.00%
1995-02-17	0	12.60	12.40	12.60	12.60	12.60	3,000	37,800	12.600	11.00	10.83	11.00	11.00	11.00	3,436	11.001	0.00%
1995-02-16	0	12.60	12.40	12.70	12.60	12.80	57,652	736,624	12.777	11.00	10.83	11.09	11.00	11.18	66,031	11.156	-3.08%
1995-02-15	0	13.00	12.90	13.60	13.00	13.40	10,000	132,100	13.210	11.35	11.26	11.87	11.35	11.70	11,453	11.534	-3.70%
1995-02-14	0	13.50	13.40	13.60	13.50	13.70	7,000	94,800	13.543	11.79	11.70	11.87	11.79	11.96	8,017	11.824	-1.82%
1995-02-13	0	13.75	-	-	-	-	0	0	-	12.01	-	-	-	-	0	-	0.00%
1995-02-10	0	13.75	13.55	14.00	13.75	13.75	10,000	137,500	13.750	12.01	11.83	12.22	12.01	12.01	11,453	12.005	-1.43%
1995-02-09	0	13.95	13.70	13.95	13.90	14.10	9,000	126,050	14.006	12.18	11.96	12.18	12.14	12.31	10,308	12.228	-2.45%
1995-02-08	0	14.30	14.10	14.40	-	-	0	0	-	12.49	12.31	12.57	-	-	0	-	0.00%
1995-02-07	0	14.30	-	14.45	14.30	14.45	12,000	171,900	14.325	12.49	-	12.62	12.49	12.62	13,744	12.507	-1.38%
1995-02-06	0	14.50	-	14.50	14.40	14.50	31,000	449,400	14.497	12.66	-	12.66	12.57	12.66	35,505	12.657	0.69%
1995-02-03	0	14.40	-	14.40	14.40	14.40	10,972	157,511	14.356	12.57	-	12.57	12.57	12.57	12,567	12.534	-0.69%
1995-01-30	0	14.50	-	14.50	-	-	0	0	-	12.66	-	12.66	-	-	0	-	0.00%
1995-01-27	0	14.50	-	14.50	-	-	0	0	-	12.66	-	12.66	-	-	0	-	0.00%
1995-01-26	0	14.50	-	14.50	-	-	0	0	-	12.66	-	12.66	-	-	0	-	0.00%
1995-01-25	0	14.50	-	14.50	-	-	0	0	-	12.66	-	12.66	-	-	0	-	0.00%
1995-01-24	0	14.50	-	14.50	-	-	0	0	-	12.66	-	12.66	-	-	0	-	0.00%
1995-01-23	0	14.50	-	14.70	-	-	0	0	-	12.66	-	12.83	-	-	0	-	0.00%
1995-01-20	0	14.50	-	14.50	-	-	0	0	-	12.66	-	12.66	-	-	0	-	0.00%
1995-01-19	0	14.50	-	14.50	-	-	0	0	-	12.66	-	12.66	-	-	0	-	-1.36%
1995-01-18	0	14.70	-	14.70	-	-	0	0	-	12.83	-	12.83	-	-	0	-	-2.00%
1995-01-17	0	15.00	-	15.00	-	-	0	0	-	13.10	-	13.10	-	-	0	-	-0.63%
1995-01-16	0	15.35	-	15.40	-	-	0	0	-	13.18	-	13.22	-	-	0	-	0.00%
1995-01-13	0	15.35	-	15.35	-	-	0	0	-	13.18	-	13.18	-	-	0	-	-0.32%
1995-01-12	0	15.40	-	15.40	-	-	0	0	-	13.22	-	13.22	-	-	0	-	0.00%
1995-01-11	0	15.40	-	15.50	-	-	0	0	-	13.22	-	13.31	-	-	0	-	0.00%
1995-01-10	0	15.40	-	15.40	-	-	0	0	-	13.22	-	13.22	-	-	0	-	-1.60%
1995-01-09	0	15.65	-	15.65	-	-	0	0	-	13.44	-	13.44	-	-	0	-	-1.26%
1995-01-06	0	15.85	-	15.90	-	-	0	0	-	13.61	-	13.65	-	-	0	-	0.00%
1995-01-05	0	15.85	-	15.85	-	-	0	0	-	13.61	-	13.61	-	-	0	-	-0.31%
1995-01-04	0	15.90	-	15.90	-	-	0	0	-	13.65	-	13.65	-	-	0	-	0.00%
1995-01-03	0	15.90	-	15.90	-	-	0	0	-	13.65	-	13.65	-	-	0	-	-0.63%
1994-12-30	0	16.00	-	16.00	-	-	0	0	-	13.74	-	13.74	-	-	0	-	-4.19%
1994-12-29	0	16.70	-	16.70	-	-	0	0	-	14.34	-	14.34	-	-	0	-	-1.18%
1994-12-28	0	16.90	-	16.90	-	-	916	14,839	16.200	14.51	-	14.51	-	-	1,067	13.909	0.00%
1994-12-23	0	16.90	-	16.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1994-12-22	0	16.90	-	16.90	-	-	0	0	-	14.51	-	14.51	-	-	0	-	0.00%
1994-12-21	0	16.90	-	16.90	16.80	17.30	6,000	102,200	17.033	14.51	-	14.51	14.42	14.85	6,988	14.625	-2.87%
1994-12-20	0	17.40	-	17.40	-	-	0	0	-	14.94	-	14.94	-	-	0	-	-0.85%
1994-12-19	0	17.55	-	17.60	-	-	0	0	-	15.07	-	15.11	-	-	0	-	0.00%
1994-12-16	0	17.55	-	17.60	-	-	0	0	-	15.07	-	15.11	-	-	0	-	0.00%
1994-12-15	0	17.55	-	-	-	-	0	0	-	15.07	-	-	-	-	0	-	0.00%
1994-12-14	0	17.55	-	-	-	-	0	0	-	15.07	-	-	-	-	0	-	0.00%
1994-12-13	0	17.55	-	17.55	17.55	17.65	30,000	527,750	17.592	15.07	-	15.07	15.07	15.15	34,940	15.104	-0.57%
1994-12-12	0	17.65	-	17.65	-	-	0	0	-	15.15	-	15.15	-	-	0	-	0.00%
1994-12-09	0	17.65	-	17.70	-	-	0	0	-	15.15	-	15.20	-	-	0	-	0.00%
1994-12-08	0	17.65	-	17.65	-	-	986	16,269	16.500	15.15	-	15.15	-	-	1,148	14.167	-0.28%
1994-12-07	0	17.70	-	17.70	17.80	17.80	29,000	516,200	17.800	15.20	-	15.20	15.28	15.28	33,776	15.283	-1.67%
1994-12-06	0	18.00	-	18.00	18.00	18.00	14,000	252,000	18.000	15.45	-	15.45	15.45	15.45	16,305	15.455	0.00%
1994-12-05	0	18.00	-	18.00	18.00	18.00	8,000	144,000	18.000	15.45	-	15.45	15.45	15.45	9,317	15.455	0.00%
1994-12-02	0	18.00	-	18.00	-	-	0	0	-	15.45	-	15.45	-	-	0	-	-4.76%
1994-12-01	0	18.90	-	19.00	18.90	19.00	3,000	56,900	18.967	16.23	-	16.31	16.23	16.31	3,494	16.285	-0.53%
1994-11-30	0	19.00	-	19.00	-	-	0	0	-	16.31	-	16.31	-	-	0	-	-3.55%
1994-11-29	0	19.70	-	19.70	-	-	0	0	-	16.91	-	16.91	-	-	0	-	-1.01%
1994-11-28	0	19.90	-	19.90	-	-	0	0	-	17.09	-	17.09	-	-	0	-	-0.50%
1994-11-25	0	20.00	-	20.00	-	-	0	0	-	17.17	-	17.17	-	-	0	-	0.00%
1994-11-24	0	20.00	-	20.00	-	-	0	0	-	17.17	-	17.17	-	-	0	-	0.00%
1994-11-23	0	20.00	-	20.00	-	-	0	0	-	17.17	-	17.17	-	-	0	-	-4.08%
1994-11-22	0	20.85	-	20.85	-	-	0	0	-	17.90	-	17.90	-	-	0	-	-2.34%
1994-11-21	0	21.35	-	21.35	-	-	0	0	-	18.33	-	18.33	-	-	0	-	-2.06%
1994-11-18	0	21.80	-	21.80	21.80	21.80	1,000	21,800	21.800	18.72	-	18.72	18.72	18.72	1,165	18.718	-0.91%
1994-11-17	0	22.00	-	22.00	-	-	0	0	-	18.89	-	18.89	-	-	0	-	0.00%
1994-11-16	0	22.00	-	22.00	-	-	0	0	-	18.89	-	18.89	-	-	0	-	0.00%
1994-11-15	0	22.00	-	22.00	-	-	0	0	-	18.89	-	18.89	-	-	0	-	0.00%
1994-11-14	0	22.00	-	22.00	-	-	0	0	-	18.89	-	18.89	-	-	0	-	-1.79%
1994-11-11	0	22.40	-	22.40	-	-	0	0	-	19.23	-	19.23	-	-	0	-	-0.88%
1994-11-10	0	22.60	-	22.60	-	-	0	0	-	19.40	-	19.40	-	-	0	-	-1.31%
1994-11-09	0	22.90	-	22.90	-	-	0	0	-	19.66	-	19.66	-	-	0	-	-0.43%
1994-11-08	0	23.00	-	23.00	-	-	0	0	-	19.75	-	19.75	-	-	0	-	0.00%
1994-11-07	0	23.00	-	23.00	-	-	0	0	-	19.75	-	19.75	-	-	0	-	0.00%
1994-11-04	0	23.00	-	23.00	-	-	0	0	-	19.75	-	19.75	-	-	0	-	0.00%
1994-11-03	0	23.00	-	23.00	-	-	0	0	-	19.75	-	19.75	-	-	0	-	-1.29%
1994-11-02	0	23.30	-	23.30	-	-	0	0	-	20.01	-	20.01	-	-	0	-	0.00%
1994-11-01	0	23.30	-	23.30	-	-	0	0	-	20.01	-	20.01	-	-	0	-	0.00%
1994-10-31	0	23.30	-	23.30	-	-	0	0	-	20.01	-	20.01	-	-	0	-	0.00%
1994-10-28	0	23.30	-	23.30	-	-	0	0	-	20.01	-	20.01	-	-	0	-	0.00%
1994-10-27	0	23.30	-	23.30	-	-	0	0	-	20.01	-	20.01	-	-	0	-	0.00%
1994-10-26	0	23.30	-	23.50	-	-	0	0	-	20.01	-	20.18	-	-	0	-	0.00%
1994-10-25	0	23.30	-	23.50	23.30	23.60	25,000	585,300	23.412	20.01	-	20.18	20.01	20.26	29,117	20.102	-0.85%
1994-10-24	0	23.50	-	23.50	-	-	0	0	-	20.18	-	20.18	-	-	0	-	-0.84%
1994-10-21	0	23.70	-	23.90	23.70	23.70	12,000	279,450	23.288	20.35	-	20.52	20.35	20.35	13,976	19.995	0.00%
1994-10-20	0	23.70	-	24.00	-	-	0	0	-	20.35	-	20.61	-	-	0	-	0.00%
1994-10-19	0	23.70	-	23.70	-	-	0	0	-	20.35	-	20.35	-	-	0	-	-1.25%
1994-10-18	0	24.00	-	24.00	-	-	0	0	-	20.61	-	20.61	-	-	0	-	-0.41%
1994-10-17	0	24.10	-	24.10	24.25	24.25	1,000	24,250	24.250	20.69	-	20.69	20.82	20.82	1,165	20.821	0.21%
1994-10-14	0	24.05	-	24.10	23.80	24.30	56,000	1,342,400	23.971	20.65	-	20.69	20.43	20.86	65,222	20.582	1.91%
1994-10-12	0	23.60	-	23.60	23.60	23.60	1,000	23,600	23.600	20.26	-	20.26	20.26	20.26	1,165	20.263	0.64%
1994-10-11	0	23.45	-	23.45	23.45	23.50	5,661	132,553	23.415	20.13	-	20.13	20.13	20.18	6,593	20.104	0.21%
1994-10-10	0	23.40	23.40	23.50	23.40	23.40	3,000	70,200	23.400	20.09	20.09	20.18	20.09	20.09	3,494	20.091	0.86%
1994-10-07	0	23.20	23.20	23.40	22.95	23.20	151,128	3,482,574	23.044	19.92	19.92	20.09	19.71	19.92	176,015	19.786	-0.43%
1994-10-06	0	23.30	23.00	23.30	23.00	23.30	39,000	904,300	23.187	20.01	19.75	20.01	19.75	20.01	45,422	19.909	0.43%
1994-10-05	0	23.20	23.05	23.30	22.95	23.20	19,000	438,300	23.068	19.92	19.79	20.01	19.71	19.92	22,129	19.807	1.31%
1994-10-04	0	22.90	22.90	23.10	22.90	22.90	5,000	114,500	22.900	19.66	19.66	19.83	19.66	19.66	5,823	19.662	0.88%
1994-10-03	0	22.70	22.40	23.10	-	-	0	0	-	19.49	19.23	19.83	-	-	0	-	0.00%
1994-09-30	0	22.70	22.40	22.90	22.20	22.70	14,000	313,900	22.421	19.49	19.23	19.66	19.06	19.49	16,305	19.251	0.89%
1994-09-29	0	22.50	22.50	22.70	22.40	22.40	1,000	22,400	22.400	19.32	19.32	19.49	19.23	19.23	1,165	19.233	0.90%
1994-09-28	0	22.30	22.00	22.50	22.30	22.30	3,000	66,900	22.300	19.15	18.89	19.32	19.15	19.15	3,494	19.147	1.36%
1994-09-27	0	22.00	21.90	22.30	21.90	22.00	20,000	439,000	21.950	18.89	18.80	19.15	18.80	18.89	23,294	18.846	1.38%
1994-09-26	0	21.70	21.70	22.05	-	-	0	0	-	18.63	18.63	18.93	-	-	0	-	0.23%
1994-09-23	0	21.65	21.65	21.85	21.65	21.65	8,000	173,200	21.650	18.59	18.59	18.76	18.59	18.59	9,317	18.589	0.46%
1994-09-22	0	21.55	21.55	-	21.40	21.55	30,000	643,700	21.457	18.50	18.50	-	18.37	18.50	34,940	18.423	0.23%
1994-09-20	0	21.50	21.50	-	21.50	21.50	10,000	215,000	21.500	18.46	18.46	-	18.46	18.46	11,647	18.460	0.00%
1994-09-19	0	21.50	21.50	-	21.50	21.50	10,000	215,000	21.500	18.46	18.46	-	18.46	18.46	11,647	18.460	-0.46%
1994-09-16	0	21.60	21.60	-	-	-	0	0	-	18.55	18.55	-	-	-	0	-	0.00%
1994-09-15	0	21.60	21.60	-	21.60	22.00	30,000	648,400	21.613	18.55	18.55	-	18.55	18.89	34,940	18.557	-0.37%
1994-09-14	0	21.68	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	-0.00%
1994-09-13	0	22.20	22.10	-	-	-	0	0	-	18.61	18.53	-	-	-	0	-	0.00%
1994-09-12	0	22.20	22.10	22.60	-	-	462	10,025	21.699	18.61	18.53	18.95	-	-	551	18.195	0.00%
1994-09-09	0	22.20	22.10	-	-	-	0	0	-	18.61	18.53	-	-	-	0	-	0.00%
1994-09-08	0	22.20	22.20	-	22.10	22.10	1,000	22,100	22.100	18.61	18.61	-	18.53	18.53	1,193	18.531	-0.45%
1994-09-07	0	22.30	22.10	-	-	-	0	0	-	18.70	18.53	-	-	-	0	-	0.00%
1994-09-06	0	22.30	22.10	-	22.30	22.30	7,294	162,009	22.211	18.70	18.53	-	18.70	18.70	8,699	18.624	0.00%
1994-09-05	0	22.30	22.00	22.30	-	-	0	0	-	18.70	18.45	18.70	-	-	0	-	0.00%
1994-09-02	0	22.30	-	22.40	22.30	22.40	12,000	268,200	22.350	18.70	-	18.78	18.70	18.78	14,311	18.740	-0.45%
1994-09-01	0	22.40	-	22.50	-	-	0	0	-	18.78	-	18.87	-	-	0	-	0.00%
1994-08-31	0	22.40	-	22.60	-	-	0	0	-	18.78	-	18.95	-	-	0	-	0.00%
1994-08-30	0	22.40	-	22.40	-	-	0	0	-	18.78	-	18.78	-	-	0	-	-0.44%
1994-08-26	0	22.50	-	22.80	-	-	0	0	-	18.87	-	19.12	-	-	0	-	0.00%
1994-08-25	0	22.50	-	22.60	-	-	0	0	-	18.87	-	18.95	-	-	0	-	0.00%
1994-08-24	0	22.50	-	22.50	22.50	22.50	12,920	289,780	22.429	18.87	-	18.87	18.87	18.87	15,409	18.806	0.00%
1994-08-23	0	22.50	-	-	-	-	0	0	-	18.87	-	-	-	-	0	-	0.00%
1994-08-22	0	22.50	-	-	-	-	0	0	-	18.87	-	-	-	-	0	-	0.00%
1994-08-19	0	22.50	-	-	-	-	0	0	-	18.87	-	-	-	-	0	-	0.00%
1994-08-18	0	22.50	-	22.50	22.50	22.50	1,000	22,500	22.500	18.87	-	18.87	18.87	18.87	1,193	18.866	0.00%
1994-08-17	0	22.50	-	22.50	22.50	22.60	12,000	270,600	22.550	18.87	-	18.87	18.87	18.95	14,311	18.908	-0.44%
1994-08-16	0	22.60	-	22.60	-	-	0	0	-	18.95	-	18.95	-	-	0	-	0.00%
1994-08-15	0	22.60	-	22.60	-	-	0	0	-	18.95	-	18.95	-	-	0	-	0.00%
1994-08-12	0	22.60	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	0.00%
1994-08-11	0	22.60	-	22.80	-	-	0	0	-	18.95	-	19.12	-	-	0	-	0.00%
1994-08-10	0	22.60	-	22.90	22.60	22.60	3,000	67,800	22.600	18.95	-	19.20	18.95	18.95	3,578	18.950	-1.31%
1994-08-09	0	22.90	22.70	23.10	-	-	0	0	-	19.20	19.03	19.37	-	-	0	-	0.00%
1994-08-08	0	22.90	22.70	23.00	22.90	23.00	6,000	137,600	22.933	19.20	19.03	19.29	19.20	19.29	7,156	19.229	0.00%
1994-08-05	0	22.90	22.60	22.90	22.90	22.90	1,000	22,900	22.900	19.20	18.95	19.20	19.20	19.20	1,193	19.202	0.00%
1994-08-04	0	22.90	22.70	22.90	22.90	22.90	2,000	45,800	22.900	19.20	19.03	19.20	19.20	19.20	2,385	19.202	0.00%
1994-08-03	0	22.90	22.80	-	22.70	22.90	6,000	136,600	22.767	19.20	19.12	-	19.03	19.20	7,156	19.090	0.00%
1994-08-02	0	22.90	22.75	23.10	22.70	22.90	24,000	547,000	22.792	19.20	19.08	19.37	19.03	19.20	28,623	19.111	0.88%
1994-08-01	0	22.70	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	0.00%
1994-07-29	0	22.70	-	-	-	-	110	2,442	22.200	19.03	-	-	-	-	131	18.615	0.00%
1994-07-28	0	22.70	22.50	22.80	22.70	22.70	1,000	22,700	22.700	19.03	18.87	19.12	19.03	19.03	1,193	19.034	0.89%
1994-07-27	0	22.50	22.30	22.70	22.50	22.50	6,000	135,000	22.500	18.87	18.70	19.03	18.87	18.87	7,156	18.866	0.00%
1994-07-26	0	22.50	-	22.60	-	-	0	0	-	18.87	-	18.95	-	-	0	-	0.00%
1994-07-25	0	22.50	-	22.70	22.30	22.50	29,000	650,500	22.431	18.87	-	19.03	18.70	18.87	34,586	18.808	1.81%
1994-07-22	0	22.10	22.00	-	-	-	0	0	-	18.53	18.45	-	-	-	0	-	0.00%
1994-07-21	0	22.10	22.00	-	22.10	22.10	10,000	221,000	22.100	18.53	18.45	-	18.53	18.53	11,926	18.531	-0.45%
1994-07-20	0	22.20	22.20	-	22.10	22.10	1,000	22,100	22.100	18.61	18.61	-	18.53	18.53	1,193	18.531	0.91%
1994-07-19	0	22.00	22.00	-	22.00	22.10	68,000	1,496,100	22.002	18.45	18.45	-	18.45	18.53	81,098	18.448	0.00%
1994-07-18	0	22.00	-	21.90	21.90	22.30	223,000	4,911,800	22.026	18.45	-	18.36	18.36	18.70	265,953	18.469	-0.90%
1994-07-15	0	22.20	22.20	-	22.00	22.00	2,662	58,233	21.876	18.61	18.61	-	18.45	18.45	3,175	18.343	0.91%
1994-07-14	0	22.00	22.00	-	-	-	0	0	-	18.45	18.45	-	-	-	0	-	0.00%
1994-07-13	0	22.00	22.00	-	-	-	0	0	-	18.45	18.45	-	-	-	0	-	0.00%
1994-07-12	0	22.00	22.00	-	22.00	22.10	6,000	132,300	22.050	18.45	18.45	-	18.45	18.53	7,156	18.489	-0.45%
1994-07-11	0	22.10	22.00	-	22.10	22.10	2,000	44,200	22.100	18.53	18.45	-	18.53	18.53	2,385	18.531	0.00%
1994-07-08	0	22.10	22.00	-	22.10	22.20	40,000	886,000	22.150	18.53	18.45	-	18.53	18.61	47,705	18.573	-1.34%
1994-07-07	0	22.40	22.30	22.50	-	-	0	0	-	18.78	18.70	18.87	-	-	0	-	0.00%
1994-07-06	0	22.40	22.40	22.50	22.40	22.45	27,000	605,300	22.419	18.78	18.78	18.87	18.78	18.82	32,201	18.798	-0.44%
1994-07-05	0	22.50	22.45	-	22.50	22.50	11,324	254,596	22.483	18.87	18.82	-	18.87	18.87	13,505	18.852	0.00%
1994-07-04	0	22.50	22.20	22.50	22.50	22.50	2,500	55,900	22.360	18.87	18.61	18.87	18.87	18.87	2,982	18.749	0.90%
1994-07-01	0	22.30	22.20	-	-	-	0	0	-	18.70	18.61	-	-	-	0	-	0.00%
1994-06-30	0	22.30	22.30	-	22.30	22.30	53,000	1,181,900	22.300	18.70	18.70	-	18.70	18.70	63,208	18.698	0.45%
1994-06-29	0	22.20	22.00	-	22.20	22.20	10,000	222,000	22.200	18.61	18.45	-	18.61	18.61	11,926	18.615	0.00%
1994-06-28	0	22.20	22.20	-	-	-	0	0	-	18.61	18.61	-	-	-	0	-	0.00%
1994-06-27	0	22.20	22.20	22.50	22.20	22.20	5,000	111,000	22.200	18.61	18.61	18.87	18.61	18.61	5,963	18.615	-0.45%
1994-06-24	0	22.30	22.30	22.50	22.30	22.30	29,000	646,700	22.300	18.70	18.70	18.87	18.70	18.70	34,586	18.698	0.45%
1994-06-23	0	22.20	22.20	22.30	22.20	22.20	18,600	412,620	22.184	18.61	18.61	18.70	18.61	18.61	22,183	18.601	0.45%
1994-06-22	0	22.10	21.90	22.20	-	-	0	0	-	18.53	18.36	18.61	-	-	0	-	0.00%
1994-06-21	0	22.10	22.00	22.20	22.00	22.20	75,000	1,657,100	22.095	18.53	18.45	18.61	18.45	18.61	89,446	18.526	-1.34%
1994-06-20	0	22.40	22.30	22.40	-	-	0	0	-	18.78	18.70	18.78	-	-	0	-	0.00%
1994-06-17	0	22.40	22.40	-	22.30	22.30	1,000	22,300	22.300	18.78	18.78	-	18.70	18.70	1,193	18.698	0.00%
1994-06-16	0	22.40	22.30	22.50	-	-	0	0	-	18.78	18.70	18.87	-	-	0	-	0.00%
1994-06-15	0	22.40	22.40	22.60	22.40	22.40	1,000	22,400	22.400	18.78	18.78	18.95	18.78	18.78	1,193	18.782	0.00%
1994-06-10	0	22.40	22.30	22.50	22.30	22.40	18,000	402,300	22.350	18.78	18.70	18.87	18.70	18.78	21,467	18.740	-0.44%
1994-06-09	0	22.50	22.30	22.70	-	-	0	0	-	18.87	18.70	19.03	-	-	0	-	0.00%
1994-06-08	0	22.50	22.40	22.60	22.40	22.50	13,219	295,818	22.378	18.87	18.78	18.95	18.78	18.87	15,765	18.764	0.45%
1994-06-07	0	22.40	22.40	22.50	22.40	22.50	120,000	2,688,600	22.405	18.78	18.78	18.87	18.78	18.87	143,114	18.786	0.00%
1994-06-06	0	22.40	22.40	22.60	22.30	22.40	10,000	223,200	22.320	18.78	18.78	18.95	18.70	18.78	11,926	18.715	2.28%
1994-06-03	0	21.90	21.90	22.20	21.90	22.20	39,930	876,695	21.956	18.36	18.36	18.61	18.36	18.61	47,621	18.410	-0.45%
1994-06-02	0	22.00	22.00	22.60	22.00	22.30	52,000	1,146,600	22.050	18.45	18.45	18.95	18.45	18.70	62,016	18.489	-1.79%
1994-06-01	0	22.40	22.40	-	22.20	22.40	5,000	111,500	22.300	18.78	18.78	-	18.61	18.78	5,963	18.698	1.82%
1994-05-31	0	22.00	22.00	-	22.00	22.00	28,000	616,000	22.000	18.45	18.45	-	18.45	18.45	33,393	18.447	0.92%
1994-05-30	0	21.80	21.80	22.00	21.80	21.80	3,000	65,400	21.800	18.28	18.28	18.45	18.28	18.28	3,578	18.279	0.46%
1994-05-27	0	21.70	21.70	22.00	21.60	21.70	21,000	453,800	21.610	18.20	18.20	18.45	18.11	18.20	25,045	18.119	-0.46%
1994-05-26	0	21.80	21.70	22.00	-	-	0	0	-	18.28	18.20	18.45	-	-	0	-	0.00%
1994-05-25	0	21.80	21.70	21.80	21.80	21.80	1,000	21,800	21.800	18.28	18.20	18.28	18.28	18.28	1,193	18.279	1.40%
1994-05-24	0	21.50	21.50	21.80	21.50	21.80	9,324	200,904	21.547	18.03	18.03	18.28	18.03	18.28	11,120	18.067	0.00%
1994-05-23	0	21.50	21.50	21.80	21.40	21.40	3,272	69,258	21.167	18.03	18.03	18.28	17.94	17.94	3,902	17.748	1.90%
1994-05-20	0	21.10	21.10	-	21.10	21.10	19,000	400,900	21.100	17.69	17.69	-	17.69	17.69	22,660	17.692	0.96%
1994-05-19	0	20.90	20.70	21.20	20.90	20.90	37,000	773,300	20.900	17.52	17.36	17.78	17.52	17.52	44,127	17.525	-0.95%
1994-05-18	0	21.10	21.10	21.30	21.10	21.10	65,000	1,371,500	21.100	17.69	17.69	17.86	17.69	17.69	77,520	17.692	1.44%
1994-05-17	0	20.80	20.70	21.20	20.80	20.80	20,000	416,000	20.800	17.44	17.36	17.78	17.44	17.44	23,852	17.441	-0.95%
1994-05-16	0	21.00	21.00	21.20	21.00	21.00	37,000	777,000	21.000	17.61	17.61	17.78	17.61	17.61	44,127	17.608	0.48%
1994-05-13	0	20.90	20.80	21.20	20.90	20.90	10,000	209,000	20.900	17.52	17.44	17.78	17.52	17.52	11,926	17.525	1.46%
1994-05-12	0	20.60	20.40	20.60	-	-	0	0	-	17.27	17.11	17.27	-	-	0	-	0.00%
1994-05-11	0	20.60	20.60	21.00	20.50	20.60	65,000	1,334,500	20.531	17.27	17.27	17.61	17.19	17.27	77,520	17.215	1.48%
1994-05-10	0	20.30	20.20	20.50	20.00	20.30	81,000	1,635,900	20.196	17.02	16.94	17.19	16.77	17.02	96,602	16.934	0.00%
1994-05-09	0	20.30	20.00	20.50	-	-	0	0	-	17.02	16.77	17.19	-	-	0	-	0.00%
1994-05-06	0	20.30	-	20.50	20.30	20.40	30,726	624,447	20.323	17.02	-	17.19	17.02	17.11	36,644	17.041	1.00%
1994-05-05	0	20.10	20.00	20.20	20.10	20.20	30,000	605,000	20.167	16.85	16.77	16.94	16.85	16.94	35,778	16.910	-0.99%
1994-05-04	0	20.30	20.30	20.50	20.30	20.80	41,000	837,300	20.422	17.02	17.02	17.19	17.02	17.44	48,897	17.124	-2.40%
1994-05-03	0	20.80	20.80	21.20	20.70	20.80	5,324	110,180	20.695	17.44	17.44	17.78	17.36	17.44	6,349	17.353	-0.48%
1994-05-02	0	20.90	20.90	-	20.90	21.20	46,000	966,700	21.015	17.52	17.52	-	17.52	17.78	54,860	17.621	-0.48%
1994-04-29	0	21.00	20.60	-	20.70	21.00	13,000	270,200	20.785	17.61	17.27	-	17.36	17.61	15,504	17.428	1.94%
1994-04-28	0	20.60	20.60	21.00	20.50	20.50	4,400	89,920	20.436	17.27	17.27	17.61	17.19	17.19	5,247	17.136	-0.48%
1994-04-27	0	20.70	20.70	20.80	20.70	20.70	3,000	62,100	20.700	17.36	17.36	17.44	17.36	17.36	3,578	17.357	-0.48%
1994-04-26	0	20.80	20.70	-	20.80	20.80	1,000	20,800	20.800	17.44	17.36	-	17.44	17.44	1,193	17.441	0.48%
1994-04-25	0	20.70	20.70	21.20	20.70	20.70	3,000	62,100	20.700	17.36	17.36	17.78	17.36	17.36	3,578	17.357	0.00%
1994-04-22	0	20.70	20.60	20.80	20.40	20.70	11,000	226,600	20.600	17.36	17.27	17.44	17.11	17.36	13,119	17.273	0.98%
1994-04-21	0	20.50	20.20	20.50	-	-	0	0	-	17.19	16.94	17.19	-	-	0	-	0.00%
1994-04-20	0	20.50	20.40	20.60	20.50	20.60	25,000	514,500	20.580	17.19	17.11	17.27	17.19	17.27	29,815	17.256	-0.97%
1994-04-19	0	20.70	20.70	21.00	20.60	20.60	12,000	247,800	20.650	17.36	17.36	17.61	17.27	17.27	14,311	17.315	-0.48%
1994-04-18	0	20.80	20.70	21.20	20.80	20.80	20,000	416,000	20.800	17.44	17.36	17.78	17.44	17.44	23,852	17.441	-0.95%
1994-04-15	0	21.00	20.80	21.20	21.00	21.00	5,000	105,000	21.000	17.61	17.44	17.78	17.61	17.61	5,963	17.608	0.48%
1994-04-14	0	20.90	20.90	21.00	20.60	20.80	9,000	185,800	20.644	17.52	17.52	17.61	17.27	17.44	10,734	17.310	1.46%
1994-04-13	0	20.60	-	20.80	20.60	20.60	30,000	618,000	20.600	17.27	-	17.44	17.27	17.27	35,778	17.273	2.49%
1994-04-12	0	20.10	20.10	-	-	-	0	0	-	16.85	16.85	-	-	-	0	-	1.01%
1994-04-11	0	19.90	19.90	-	19.80	19.80	8,000	158,400	19.800	16.69	16.69	-	16.60	16.60	9,541	16.602	0.51%
1994-04-08	0	19.80	19.80	-	19.80	19.80	5,000	99,000	19.800	16.60	16.60	-	16.60	16.60	5,963	16.602	-1.00%
1994-04-07	0	20.00	20.00	20.50	20.00	20.10	8,000	160,300	20.038	16.77	16.77	17.19	16.77	16.85	9,541	16.801	0.00%
1994-04-06	0	20.00	20.00	-	-	-	0	0	-	16.77	16.77	-	-	-	0	-	1.01%
1994-03-31	0	19.80	19.80	19.90	19.80	20.00	151,000	2,990,200	19.803	16.60	16.60	16.69	16.60	16.77	180,085	16.604	-1.00%
1994-03-30	0	20.00	19.90	20.00	20.00	20.30	46,000	922,200	20.048	16.77	16.69	16.77	16.77	17.02	54,860	16.810	-2.91%
1994-03-29	0	20.60	20.50	20.60	20.50	21.10	54,000	1,120,500	20.750	17.27	17.19	17.27	17.19	17.69	64,401	17.399	-2.37%
1994-03-28	0	21.10	-	-	-	-	0	0	-	17.69	-	-	-	-	0	-	0.00%
1994-03-25	0	21.10	21.00	21.40	21.00	21.10	24,000	505,800	21.075	17.69	17.61	17.94	17.61	17.69	28,623	17.671	0.96%
1994-03-24	0	20.90	20.70	-	20.90	20.90	3,000	62,700	20.900	17.52	17.36	-	17.52	17.52	3,578	17.525	2.45%
1994-03-23	0	20.40	20.40	21.00	20.40	20.60	13,590	277,882	20.448	17.11	17.11	17.61	17.11	17.27	16,208	17.145	0.99%
1994-03-22	0	20.20	20.20	-	20.10	20.20	22,324	450,118	20.163	16.94	16.94	-	16.85	16.94	26,624	16.907	1.00%
1994-03-21	0	20.00	20.00	20.40	20.00	21.10	31,000	640,200	20.652	16.77	16.77	17.11	16.77	17.69	36,971	17.316	-6.10%
1994-03-18	0	21.30	21.10	21.60	21.30	21.60	96,084	2,055,505	21.393	17.86	17.69	18.11	17.86	18.11	114,591	17.938	-2.74%
1994-03-17	0	21.90	21.80	22.00	21.80	22.20	56,000	1,230,400	21.971	18.36	18.28	18.45	18.28	18.61	66,786	18.423	-1.35%
1994-03-16	0	22.20	22.10	22.40	22.20	22.40	39,324	875,629	22.267	18.61	18.53	18.78	18.61	18.78	46,898	18.671	-1.33%
1994-03-15	0	22.50	22.40	22.50	22.40	22.70	96,000	2,155,400	22.452	18.87	18.78	18.87	18.78	19.03	114,491	18.826	1.81%
1994-03-14	0	22.10	22.10	22.40	22.00	22.00	9,000	198,000	22.000	18.53	18.53	18.78	18.45	18.45	10,734	18.447	0.00%
1994-03-11	0	22.10	22.00	22.30	22.00	22.00	20,000	440,000	22.000	18.53	18.45	18.70	18.45	18.45	23,852	18.447	0.00%
1994-03-10	0	22.10	22.10	22.30	22.10	22.10	17,000	375,700	22.100	18.53	18.53	18.70	18.53	18.53	20,274	18.531	0.00%
1994-03-09	0	22.10	22.00	22.20	22.10	22.10	20,000	442,000	22.100	18.53	18.45	18.61	18.53	18.53	23,852	18.531	0.00%
1994-03-08	0	22.10	22.00	22.20	21.80	22.20	79,000	1,739,300	22.017	18.53	18.45	18.61	18.28	18.61	94,216	18.461	1.84%
1994-03-07	0	21.70	21.60	21.80	21.70	21.80	40,000	870,000	21.750	18.20	18.11	18.28	18.20	18.28	47,705	18.237	0.00%
1994-03-04	0	21.70	21.60	21.70	21.50	21.70	137,834	2,972,131	21.563	18.20	18.11	18.20	18.03	18.20	164,383	18.081	1.40%
1994-03-03	0	21.40	21.20	21.50	21.40	21.50	105,000	2,252,800	21.455	17.94	17.78	18.03	17.94	18.03	125,224	17.990	0.47%
1994-03-02	0	21.30	21.00	21.30	21.30	21.30	7,000	149,100	21.300	17.86	17.61	17.86	17.86	17.86	8,348	17.860	-0.93%
1994-03-01	0	21.50	21.40	22.00	21.40	21.50	127,662	2,741,636	21.476	18.03	17.94	18.45	17.94	18.03	152,251	18.007	-0.92%
1994-02-28	0	21.70	21.70	21.80	21.40	21.60	30,000	646,800	21.560	18.20	18.20	18.28	17.94	18.11	35,778	18.078	0.93%
1994-02-25	0	21.50	21.10	21.50	-	-	0	0	-	18.03	17.69	18.03	-	-	0	-	0.00%
1994-02-24	0	21.50	21.50	21.80	21.50	21.50	125,000	2,687,500	21.500	18.03	18.03	18.28	18.03	18.03	149,077	18.028	-1.83%
1994-02-23	0	21.90	21.90	22.30	21.40	21.90	43,000	925,600	21.526	18.36	18.36	18.70	17.94	18.36	51,282	18.049	1.86%
1994-02-22	0	21.50	21.50	21.80	21.40	21.40	21,000	449,400	21.400	18.03	18.03	18.28	17.94	17.94	25,045	17.944	0.47%
1994-02-21	0	21.40	21.20	21.60	21.40	21.40	10,000	214,000	21.400	17.94	17.78	18.11	17.94	17.94	11,926	17.944	-2.28%
1994-02-18	0	21.90	21.80	21.90	21.90	21.90	50,000	1,095,000	21.900	18.36	18.28	18.36	18.36	18.36	59,631	18.363	-0.45%
1994-02-17	0	22.00	21.90	22.00	22.00	22.00	58,000	1,276,000	22.000	18.45	18.36	18.45	18.45	18.45	69,172	18.447	0.00%
1994-02-16	0	22.00	21.50	22.10	22.00	22.00	27,000	594,000	22.000	18.45	18.03	18.53	18.45	18.45	32,201	18.447	0.46%
1994-02-15	0	21.90	21.90	22.30	21.80	21.90	17,000	372,000	21.882	18.36	18.36	18.70	18.28	18.36	20,274	18.348	1.39%
1994-02-14	0	21.60	21.40	21.80	21.60	21.60	3,000	64,800	21.600	18.11	17.94	18.28	18.11	18.11	3,578	18.111	0.00%
1994-02-09	0	21.60	21.60	-	-	-	0	0	-	18.11	18.11	-	-	-	0	-	0.47%
1994-02-08	0	21.50	21.50	21.80	-	-	0	0	-	18.03	18.03	18.28	-	-	0	-	0.47%
1994-02-07	0	21.40	21.40	22.00	21.40	21.40	8,000	171,200	21.400	17.94	17.94	18.45	17.94	17.94	9,541	17.944	-3.60%
1994-02-04	0	22.20	22.20	22.50	22.20	22.20	16,000	355,200	22.200	18.61	18.61	18.87	18.61	18.61	19,082	18.615	-0.89%
1994-02-03	0	22.40	22.40	22.50	22.00	22.40	81,000	1,802,800	22.257	18.78	18.78	18.87	18.45	18.78	96,602	18.662	0.90%
1994-02-02	0	22.20	21.90	22.20	21.80	22.30	105,000	2,311,700	22.016	18.61	18.36	18.61	18.28	18.70	125,224	18.460	2.30%
1994-02-01	0	21.70	21.70	22.00	21.70	21.70	5,000	108,500	21.700	18.20	18.20	18.45	18.20	18.20	5,963	18.195	0.00%
1994-01-31	0	21.70	21.60	21.90	21.70	21.70	72,662	1,576,434	21.695	18.20	18.11	18.36	18.20	18.20	86,658	18.192	0.00%
1994-01-28	0	21.70	21.70	21.80	21.70	21.80	26,000	565,200	21.739	18.20	18.20	18.28	18.20	18.28	31,008	18.228	-0.91%
1994-01-27	0	21.90	21.80	22.20	21.60	21.90	25,662	559,268	21.794	18.36	18.28	18.61	18.11	18.36	30,605	18.274	2.82%
1994-01-26	0	21.30	21.30	21.60	21.10	21.30	7,000	148,100	21.157	17.86	17.86	18.11	17.69	17.86	8,348	17.740	-0.93%
1994-01-25	0	21.50	21.50	21.70	21.50	21.80	55,000	1,192,400	21.680	18.03	18.03	18.20	18.03	18.28	65,594	18.179	-0.46%
1994-01-24	0	21.60	21.60	22.10	21.60	21.80	35,000	761,000	21.743	18.11	18.11	18.53	18.11	18.28	41,741	18.231	-1.37%
1994-01-21	0	21.90	21.80	21.90	21.90	21.90	5,000	109,500	21.900	18.36	18.28	18.36	18.36	18.36	5,963	18.363	0.92%
1994-01-20	0	21.70	21.70	22.00	21.70	22.10	37,000	808,100	21.841	18.20	18.20	18.45	18.20	18.53	44,127	18.313	-0.91%
1994-01-19	0	21.90	21.60	21.90	21.00	21.90	41,324	883,034	21.369	18.36	18.11	18.36	17.61	18.36	49,284	17.917	3.79%
1994-01-18	0	21.10	21.00	21.50	21.10	21.10	20,000	422,000	21.100	17.69	17.61	18.03	17.69	17.69	23,852	17.692	1.93%
1994-01-17	0	20.70	20.70	20.90	20.60	21.00	205,000	4,261,100	20.786	17.36	17.36	17.52	17.27	17.61	244,486	17.429	-1.43%
1994-01-14	0	21.00	21.00	21.30	20.00	20.90	193,000	3,918,100	20.301	17.61	17.61	17.86	16.77	17.52	230,174	17.022	3.45%
1994-01-13	0	20.30	20.00	21.50	20.30	22.50	225,000	4,826,900	21.453	17.02	16.77	18.03	17.02	18.87	268,338	17.988	-8.14%
1994-01-12	0	22.10	22.00	22.30	21.70	22.10	4,000	87,200	21.800	18.53	18.45	18.70	18.20	18.53	4,770	18.279	0.00%
1994-01-11	0	22.10	22.10	22.40	-	-	0	0	-	18.53	18.53	18.78	-	-	0	-	0.45%
1994-01-10	0	22.00	22.00	22.40	21.90	22.50	23,000	506,300	22.013	18.45	18.45	18.78	18.36	18.87	27,430	18.458	0.92%
1994-01-07	0	21.80	21.80	22.30	21.80	22.50	24,000	528,600	22.025	18.28	18.28	18.70	18.28	18.87	28,623	18.468	-6.03%
1994-01-06	0	23.20	23.20	23.30	23.20	24.40	99,000	2,329,800	23.533	19.45	19.45	19.54	19.45	20.46	118,069	19.733	-4.92%
1994-01-05	0	24.40	24.20	24.80	23.60	24.80	228,000	5,476,500	24.020	20.46	20.29	20.79	19.79	20.79	271,916	20.140	3.39%
1994-01-04	0	23.60	23.40	23.60	22.50	23.80	305,292	7,096,485	23.245	19.79	19.62	19.79	18.87	19.96	364,095	19.491	4.89%
1994-01-03	0	22.50	22.50	22.60	22.10	22.60	147,331	3,292,582	22.348	18.87	18.87	18.95	18.53	18.95	175,709	18.739

---

Webb-site Database - Powered By Linux Group

Back to top

---