WINTON HOLDINGS (BERMUDA) LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	00510	1992-08-13	2003-03-18	2003-03-27

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2003-03-26	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-03-25	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-03-24	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-03-21	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-03-20	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-03-19	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-03-18	0	0.640	0.640	0.650	0.640	0.640	201,000	128,640	0.6400	0.640	0.640	0.650	0.640	0.640	201,000	0.6400	0.00%
2003-03-17	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2003-03-14	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2003-03-13	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2003-03-12	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2003-03-11	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2003-03-10	0	0.640	0.640	0.650	0.640	0.640	110,000	70,400	0.6400	0.640	0.640	0.650	0.640	0.640	110,000	0.6400	0.00%
2003-03-07	0	0.640	0.640	0.650	0.640	0.640	590,000	377,600	0.6400	0.640	0.640	0.650	0.640	0.640	590,000	0.6400	0.00%
2003-03-06	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2003-03-05	0	0.640	0.640	0.650	0.640	0.640	302,000	193,280	0.6400	0.640	0.640	0.650	0.640	0.640	302,000	0.6400	0.00%
2003-03-04	0	0.640	0.640	0.650	0.640	0.640	100,000	64,000	0.6400	0.640	0.640	0.650	0.640	0.640	100,000	0.6400	0.00%
2003-03-03	0	0.640	0.640	0.650	-	-	0	0	-	0.640	0.640	0.650	-	-	0	-	0.00%
2003-02-28	0	0.640	0.640	0.650	0.640	0.640	850,000	544,000	0.6400	0.640	0.640	0.650	0.640	0.640	850,000	0.6400	0.00%
2003-02-27	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-02-26	0	0.640	0.630	0.640	0.640	0.640	250,000	160,000	0.6400	0.640	0.630	0.640	0.640	0.640	250,000	0.6400	1.59%
2003-02-25	0	0.630	0.630	0.640	0.630	0.630	199,000	125,370	0.6300	0.630	0.630	0.640	0.630	0.630	199,000	0.6300	0.00%
2003-02-24	0	0.630	0.630	0.640	-	-	0	0	-	0.630	0.630	0.640	-	-	0	-	0.00%
2003-02-21	0	0.630	0.630	0.640	0.630	0.630	526,000	331,380	0.6300	0.630	0.630	0.640	0.630	0.630	526,000	0.6300	0.00%
2003-02-20	0	0.630	0.630	0.640	0.630	0.630	600,000	378,000	0.6300	0.630	0.630	0.640	0.630	0.630	600,000	0.6300	0.00%
2003-02-19	0	0.630	0.630	0.640	0.630	0.630	500,000	315,000	0.6300	0.630	0.630	0.640	0.630	0.630	500,000	0.6300	0.00%
2003-02-18	0	0.630	0.630	0.640	0.630	0.630	500,000	315,000	0.6300	0.630	0.630	0.640	0.630	0.630	500,000	0.6300	0.00%
2003-02-17	0	0.630	0.630	0.640	0.630	0.630	596,000	375,480	0.6300	0.630	0.630	0.640	0.630	0.630	596,000	0.6300	0.00%
2003-02-14	0	0.630	0.630	0.640	0.630	0.630	200,000	126,000	0.6300	0.630	0.630	0.640	0.630	0.630	200,000	0.6300	0.00%
2003-02-13	0	0.630	0.620	0.630	0.630	0.630	400,000	252,000	0.6300	0.630	0.620	0.630	0.630	0.630	400,000	0.6300	0.00%
2003-02-12	0	0.630	0.620	0.630	0.630	0.630	449,000	282,870	0.6300	0.630	0.620	0.630	0.630	0.630	449,000	0.6300	0.00%
2003-02-11	0	0.630	0.620	0.640	-	-	0	0	-	0.630	0.620	0.640	-	-	0	-	0.00%
2003-02-10	0	0.630	0.620	0.640	-	-	0	0	-	0.630	0.620	0.640	-	-	0	-	0.00%
2003-02-07	0	0.630	0.620	0.630	0.630	0.630	721,000	454,230	0.6300	0.630	0.620	0.630	0.630	0.630	721,000	0.6300	0.00%
2003-02-06	0	0.630	0.630	0.640	0.630	0.630	99,000	62,370	0.6300	0.630	0.630	0.640	0.630	0.630	99,000	0.6300	0.00%
2003-02-05	0	0.630	0.620	0.630	0.630	0.630	810,000	510,300	0.6300	0.630	0.620	0.630	0.630	0.630	810,000	0.6300	1.61%
2003-02-04	0	0.620	0.620	0.640	0.620	0.630	80,000	50,200	0.6275	0.620	0.620	0.640	0.620	0.630	80,000	0.6275	-1.59%
2003-01-30	0	0.630	0.630	0.640	0.630	0.630	400,000	252,000	0.6300	0.630	0.630	0.640	0.630	0.630	400,000	0.6300	0.00%
2003-01-29	0	0.630	0.630	0.640	0.630	0.630	230,000	144,900	0.6300	0.630	0.630	0.640	0.630	0.630	230,000	0.6300	0.00%
2003-01-28	0	0.630	0.630	0.640	0.620	0.630	3,242,000	2,040,460	0.6294	0.630	0.630	0.640	0.620	0.630	3,242,000	0.6294	0.00%
2003-01-27	0	0.630	0.630	0.640	0.630	0.630	120,000	75,600	0.6300	0.630	0.630	0.640	0.630	0.630	120,000	0.6300	0.00%
2003-01-24	0	0.630	0.630	0.640	0.630	0.630	20,000	12,600	0.6300	0.630	0.630	0.640	0.630	0.630	20,000	0.6300	0.00%
2003-01-23	0	0.630	0.630	0.640	0.630	0.630	160,000	100,800	0.6300	0.630	0.630	0.640	0.630	0.630	160,000	0.6300	0.00%
2003-01-22	0	0.630	0.630	0.640	0.630	0.630	150,000	94,500	0.6300	0.630	0.630	0.640	0.630	0.630	150,000	0.6300	-1.56%
2003-01-21	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2003-01-20	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2003-01-17	0	0.640	0.630	0.640	0.640	0.640	200,000	128,000	0.6400	0.640	0.630	0.640	0.640	0.640	200,000	0.6400	1.59%
2003-01-16	0	0.630	0.630	0.640	0.630	0.630	190,000	119,700	0.6300	0.630	0.630	0.640	0.630	0.630	190,000	0.6300	-1.56%
2003-01-15	0	0.640	0.630	0.640	0.640	0.640	150,000	96,000	0.6400	0.640	0.630	0.640	0.640	0.640	150,000	0.6400	1.59%
2003-01-14	0	0.630	0.630	0.640	0.630	0.630	20,000	12,600	0.6300	0.630	0.630	0.640	0.630	0.630	20,000	0.6300	0.00%
2003-01-13	0	0.630	0.630	0.640	0.630	0.630	657,000	413,910	0.6300	0.630	0.630	0.640	0.630	0.630	657,000	0.6300	0.00%
2003-01-10	0	0.630	0.630	0.640	-	-	0	0	-	0.630	0.630	0.640	-	-	0	-	0.00%
2003-01-09	0	0.630	0.630	0.640	0.630	0.630	170,000	107,100	0.6300	0.630	0.630	0.640	0.630	0.630	170,000	0.6300	0.00%
2003-01-08	0	0.630	0.630	0.640	-	-	0	0	-	0.630	0.630	0.640	-	-	0	-	0.00%
2003-01-07	0	0.630	0.630	0.640	-	-	0	0	-	0.630	0.630	0.640	-	-	0	-	0.00%
2003-01-06	0	0.630	0.630	0.640	0.630	0.630	1,479,200	931,886	0.6300	0.630	0.630	0.640	0.630	0.630	1,479,200	0.6300	0.00%
2003-01-03	0	0.630	0.630	0.640	0.630	0.630	50,000	31,500	0.6300	0.630	0.630	0.640	0.630	0.630	50,000	0.6300	0.00%
2003-01-02	0	0.630	0.630	0.640	0.630	0.640	3,382,000	2,140,660	0.6330	0.630	0.630	0.640	0.630	0.640	3,382,000	0.6330	0.00%
2002-12-31	0	0.630	0.630	0.650	0.630	0.640	200,000	127,000	0.6350	0.630	0.630	0.650	0.630	0.640	200,000	0.6350	0.00%
2002-12-30	0	0.630	0.630	0.640	0.630	0.630	50,000	31,500	0.6300	0.630	0.630	0.640	0.630	0.630	50,000	0.6300	-1.56%
2002-12-27	0	0.640	0.630	0.650	0.640	0.640	60,000	38,400	0.6400	0.640	0.630	0.650	0.640	0.640	60,000	0.6400	1.59%
2002-12-24	0	0.630	0.630	0.650	-	-	0	0	-	0.630	0.630	0.650	-	-	0	-	0.00%
2002-12-23	0	0.630	0.630	0.640	0.630	0.630	203,000	127,890	0.6300	0.630	0.630	0.640	0.630	0.630	203,000	0.6300	0.00%
2002-12-20	0	0.630	0.630	0.640	0.630	0.640	23,200	14,616	0.6300	0.630	0.630	0.640	0.630	0.640	23,200	0.6300	-1.56%
2002-12-19	0	0.640	0.630	0.640	0.630	0.640	60,000	37,920	0.6320	0.640	0.630	0.640	0.630	0.640	60,000	0.6320	1.59%
2002-12-18	0	0.630	0.630	0.640	0.630	0.630	100,000	63,000	0.6300	0.630	0.630	0.640	0.630	0.630	100,000	0.6300	-1.56%
2002-12-17	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	0.00%
2002-12-16	0	0.640	0.630	0.640	0.640	0.640	400,000	256,000	0.6400	0.640	0.630	0.640	0.640	0.640	400,000	0.6400	1.59%
2002-12-13	0	0.630	0.630	0.640	0.630	0.640	650,000	415,500	0.6392	0.630	0.630	0.640	0.630	0.640	650,000	0.6392	0.00%
2002-12-12	0	0.630	0.630	0.640	0.630	0.630	1,113,000	701,190	0.6300	0.630	0.630	0.640	0.630	0.630	1,113,000	0.6300	-1.56%
2002-12-11	0	0.640	0.630	0.640	0.640	0.640	710,000	454,400	0.6400	0.640	0.630	0.640	0.640	0.640	710,000	0.6400	0.00%
2002-12-10	0	0.640	0.630	0.640	0.630	0.640	780,000	499,100	0.6399	0.640	0.630	0.640	0.630	0.640	780,000	0.6399	0.00%
2002-12-09	0	0.640	0.640	0.650	0.640	0.640	1,122,000	718,080	0.6400	0.640	0.640	0.650	0.640	0.640	1,122,000	0.6400	1.59%
2002-12-06	0	0.630	0.630	0.650	0.630	0.640	3,144,000	2,011,420	0.6398	0.630	0.630	0.650	0.630	0.640	3,144,000	0.6398	0.00%
2002-12-05	0	0.630	0.630	0.640	0.630	0.640	11,876,000	7,569,080	0.6373	0.630	0.630	0.640	0.630	0.640	11,876,000	0.6373	0.00%
2002-12-04	0	0.630	0.630	0.640	0.630	0.650	18,005,000	11,511,250	0.6393	0.630	0.630	0.640	0.630	0.650	18,005,000	0.6393	40.00%
2002-12-03	1	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2002-12-02	1	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2002-11-29	1	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2002-11-28	1	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2002-11-27	1	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2002-11-26	0	0.450	0.450	0.470	0.450	0.450	300,000	135,000	0.4500	0.450	0.450	0.470	0.450	0.450	300,000	0.4500	-2.17%
2002-11-25	0	0.460	0.450	0.475	0.440	0.465	730,000	333,950	0.4575	0.460	0.450	0.475	0.440	0.465	730,000	0.4575	-1.08%
2002-11-22	0	0.465	-	0.465	0.445	0.465	270,000	122,850	0.4550	0.465	-	0.465	0.445	0.465	270,000	0.4550	1.09%
2002-11-21	0	0.460	0.455	0.465	0.460	0.460	60,000	27,600	0.4600	0.460	0.455	0.465	0.460	0.460	60,000	0.4600	-1.08%
2002-11-20	0	0.465	0.455	0.465	-	-	0	0	-	0.465	0.455	0.465	-	-	0	-	0.00%
2002-11-19	0	0.465	0.440	0.470	0.460	0.465	200,000	92,500	0.4625	0.465	0.440	0.470	0.460	0.465	200,000	0.4625	1.09%
2002-11-18	0	0.460	0.455	0.460	0.455	0.460	110,000	50,550	0.4595	0.460	0.455	0.460	0.455	0.460	110,000	0.4595	1.10%
2002-11-15	0	0.455	0.440	0.460	0.455	0.455	201,000	91,455	0.4550	0.455	0.440	0.460	0.455	0.455	201,000	0.4550	2.25%
2002-11-14	0	0.445	0.440	0.455	-	-	0	0	-	0.445	0.440	0.455	-	-	0	-	0.00%
2002-11-13	0	0.445	0.440	0.460	-	-	0	0	-	0.445	0.440	0.460	-	-	0	-	0.00%
2002-11-12	0	0.445	0.440	0.455	0.445	0.460	200,000	89,750	0.4488	0.445	0.440	0.455	0.445	0.460	200,000	0.4488	-1.11%
2002-11-11	0	0.450	0.440	0.460	0.450	0.450	300,000	135,000	0.4500	0.450	0.440	0.460	0.450	0.450	300,000	0.4500	0.00%
2002-11-08	0	0.450	0.445	0.465	-	-	0	0	-	0.450	0.445	0.465	-	-	0	-	0.00%
2002-11-07	0	0.450	0.450	0.470	0.450	0.450	191,000	85,950	0.4500	0.450	0.450	0.470	0.450	0.450	191,000	0.4500	-4.26%
2002-11-06	0	0.470	-	0.480	-	-	0	0	-	0.470	-	0.480	-	-	0	-	0.00%
2002-11-05	0	0.470	0.420	0.500	-	-	0	0	-	0.470	0.420	0.500	-	-	0	-	0.00%
2002-11-04	0	0.470	0.450	0.480	-	-	0	0	-	0.470	0.450	0.480	-	-	0	-	0.00%
2002-11-01	0	0.470	0.470	0.480	-	-	0	0	-	0.470	0.470	0.480	-	-	0	-	0.00%
2002-10-31	0	0.470	0.455	0.500	-	-	0	0	-	0.470	0.455	0.500	-	-	0	-	0.00%
2002-10-30	0	0.470	0.470	0.500	-	-	0	0	-	0.470	0.470	0.500	-	-	0	-	0.00%
2002-10-29	0	0.470	-	0.470	0.470	0.475	200,000	94,500	0.4725	0.470	-	0.470	0.470	0.475	200,000	0.4725	-1.05%
2002-10-28	0	0.475	0.450	0.480	0.475	0.480	162,000	77,050	0.4756	0.475	0.450	0.480	0.475	0.480	162,000	0.4756	-1.04%
2002-10-25	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2002-10-24	0	0.480	0.460	0.480	0.480	0.480	200,000	96,000	0.4800	0.480	0.460	0.480	0.480	0.480	200,000	0.4800	2.13%
2002-10-23	0	0.470	0.460	0.480	0.450	0.470	390,000	180,300	0.4623	0.470	0.460	0.480	0.450	0.470	390,000	0.4623	8.05%
2002-10-22	0	0.435	0.420	0.445	-	-	0	0	-	0.435	0.420	0.445	-	-	0	-	0.00%
2002-10-21	0	0.435	0.435	0.440	0.420	0.430	159,000	67,920	0.4272	0.435	0.435	0.440	0.420	0.430	159,000	0.4272	6.10%
2002-10-18	0	0.410	0.410	0.430	-	-	0	0	-	0.410	0.410	0.430	-	-	0	-	0.00%
2002-10-17	0	0.410	0.410	0.430	-	-	0	0	-	0.410	0.410	0.430	-	-	0	-	1.23%
2002-10-16	0	0.405	0.405	0.415	0.400	0.405	110,000	44,050	0.4005	0.405	0.405	0.415	0.400	0.405	110,000	0.4005	0.00%
2002-10-15	0	0.405	0.405	0.440	0.405	0.405	20,000	8,100	0.4050	0.405	0.405	0.440	0.405	0.405	20,000	0.4050	-3.57%
2002-10-11	0	0.420	0.420	-	0.410	0.420	11,208,000	5,042,820	0.4499	0.420	0.420	-	0.410	0.420	11,208,000	0.4499	2.44%
2002-10-10	0	0.410	0.370	0.410	0.415	0.415	1,000	415	0.4150	0.410	0.370	0.410	0.415	0.415	1,000	0.4150	-2.38%
2002-10-09	0	0.420	0.405	0.420	0.420	0.420	50,000	21,000	0.4200	0.420	0.405	0.420	0.420	0.420	50,000	0.4200	1.20%
2002-10-08	0	0.415	0.385	0.420	0.415	0.415	30,000	12,450	0.4150	0.415	0.385	0.420	0.415	0.415	30,000	0.4150	1.22%
2002-10-07	0	0.410	0.400	0.410	0.390	0.410	218,000	86,780	0.3981	0.410	0.400	0.410	0.390	0.410	218,000	0.3981	6.49%
2002-10-04	0	0.385	0.390	0.420	0.385	0.385	10,000	3,850	0.3850	0.385	0.390	0.420	0.385	0.385	10,000	0.3850	1.32%
2002-10-03	0	0.380	0.380	0.420	-	-	0	0	-	0.380	0.380	0.420	-	-	0	-	0.00%
2002-10-02	0	0.380	0.380	0.415	0.380	0.390	90,000	34,550	0.3839	0.380	0.380	0.415	0.380	0.390	90,000	0.3839	-9.52%
2002-09-30	0	0.420	0.400	0.440	-	-	0	0	-	0.420	0.400	0.440	-	-	0	-	0.00%
2002-09-27	0	0.420	0.380	0.480	0.420	0.420	70,000	29,400	0.4200	0.420	0.380	0.480	0.420	0.420	70,000	0.4200	-4.55%
2002-09-26	0	0.440	-	0.480	-	-	0	0	-	0.440	-	0.480	-	-	0	-	0.00%
2002-09-25	0	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2002-09-24	0	0.440	0.410	-	-	-	0	0	-	0.440	0.410	-	-	-	0	-	0.00%
2002-09-23	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2002-09-20	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2002-09-19	0	0.440	-	0.450	-	-	0	0	-	0.440	-	0.450	-	-	0	-	0.00%
2002-09-18	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2002-09-17	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	-2.22%
2002-09-16	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-09-13	0	0.450	0.425	0.460	-	-	0	0	-	0.450	0.425	0.460	-	-	0	-	0.00%
2002-09-12	0	0.450	0.430	0.460	0.450	0.450	100,000	45,000	0.4500	0.450	0.430	0.460	0.450	0.450	100,000	0.4500	0.00%
2002-09-11	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
2002-09-10	0	0.450	0.415	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.415	0.450	0.450	0.450	2,000	0.4500	9.76%
2002-09-09	0	0.410	0.400	0.450	-	-	0	0	-	0.410	0.400	0.450	-	-	0	-	0.00%
2002-09-06	0	0.410	0.405	0.450	-	-	0	0	-	0.410	0.405	0.450	-	-	0	-	0.00%
2002-09-05	0	0.410	0.410	0.430	-	-	0	0	-	0.410	0.410	0.430	-	-	0	-	0.00%
2002-09-04	0	0.410	0.400	0.450	-	-	0	0	-	0.410	0.400	0.450	-	-	0	-	0.00%
2002-09-03	0	0.410	0.400	0.455	0.410	0.420	40,000	16,700	0.4175	0.410	0.400	0.455	0.410	0.420	40,000	0.4175	-8.89%
2002-09-02	0	0.450	0.410	0.455	0.450	0.450	50,000	22,500	0.4500	0.450	0.410	0.455	0.450	0.450	50,000	0.4500	0.00%
2002-08-30	0	0.450	0.440	0.460	-	-	0	0	-	0.450	0.440	0.460	-	-	0	-	0.00%
2002-08-29	0	0.450	0.440	0.470	-	-	0	0	-	0.450	0.440	0.470	-	-	0	-	0.00%
2002-08-28	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2002-08-27	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
2002-08-26	0	0.450	0.420	0.470	-	-	0	0	-	0.450	0.420	0.470	-	-	0	-	0.00%
2002-08-23	0	0.450	0.420	0.470	-	-	0	0	-	0.450	0.420	0.470	-	-	0	-	0.00%
2002-08-22	0	0.450	0.430	0.460	0.420	0.450	192,000	82,040	0.4273	0.450	0.430	0.460	0.420	0.450	192,000	0.4273	5.88%
2002-08-21	0	0.425	0.400	0.450	-	-	0	0	-	0.425	0.400	0.450	-	-	0	-	0.00%
2002-08-20	0	0.425	0.405	0.460	-	-	0	0	-	0.425	0.405	0.460	-	-	0	-	0.00%
2002-08-19	0	0.425	0.400	-	-	-	0	0	-	0.425	0.400	-	-	-	0	-	0.00%
2002-08-16	0	0.425	0.420	0.440	-	-	0	0	-	0.425	0.420	0.440	-	-	0	-	0.00%
2002-08-15	0	0.425	0.420	0.450	0.415	0.415	30,000	12,450	0.4150	0.425	0.420	0.450	0.415	0.415	30,000	0.4150	-5.56%
2002-08-14	0	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2002-08-13	0	0.450	0.420	0.460	-	-	0	0	-	0.450	0.420	0.460	-	-	0	-	0.00%
2002-08-12	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
2002-08-09	0	0.450	0.425	0.470	-	-	0	0	-	0.450	0.425	0.470	-	-	0	-	0.00%
2002-08-08	0	0.450	0.450	0.470	0.440	0.440	14,000	6,160	0.4400	0.450	0.450	0.470	0.440	0.440	14,000	0.4400	0.00%
2002-08-07	0	0.450	0.450	0.455	-	-	0	0	-	0.450	0.450	0.455	-	-	0	-	2.27%
2002-08-06	0	0.440	0.430	0.460	-	-	0	0	-	0.440	0.430	0.460	-	-	0	-	0.00%
2002-08-05	0	0.440	0.440	0.460	0.440	0.445	300,000	133,000	0.4433	0.440	0.440	0.460	0.440	0.445	300,000	0.4433	-2.22%
2002-08-02	0	0.450	0.450	0.460	0.440	0.450	170,000	75,000	0.4412	0.450	0.450	0.460	0.440	0.450	170,000	0.4412	-3.23%
2002-08-01	0	0.465	0.470	-	0.460	0.465	150,000	69,100	0.4607	0.465	0.470	-	0.460	0.465	150,000	0.4607	3.33%
2002-07-31	0	0.450	0.430	0.465	0.450	0.450	100,000	45,000	0.4500	0.450	0.430	0.465	0.450	0.450	100,000	0.4500	-3.23%
2002-07-30	0	0.465	0.460	0.480	0.465	0.465	100,000	46,500	0.4650	0.465	0.460	0.480	0.465	0.465	100,000	0.4650	0.00%
2002-07-29	0	0.465	0.460	0.470	0.450	0.465	511,000	234,715	0.4593	0.465	0.460	0.470	0.450	0.465	511,000	0.4593	5.68%
2002-07-26	0	0.440	0.440	0.455	0.430	0.470	1,790,000	790,900	0.4418	0.440	0.440	0.455	0.430	0.470	1,790,000	0.4418	-10.20%
2002-07-25	0	0.490	0.460	0.495	0.470	0.490	2,550,000	1,240,250	0.4864	0.490	0.460	0.495	0.470	0.490	2,550,000	0.4864	4.26%
2002-07-24	0	0.470	0.465	0.475	0.470	0.475	1,525,000	718,250	0.4710	0.470	0.465	0.475	0.470	0.475	1,525,000	0.4710	-1.05%
2002-07-23	0	0.475	0.470	0.475	0.450	0.475	376,000	174,420	0.4639	0.475	0.470	0.475	0.450	0.475	376,000	0.4639	1.06%
2002-07-22	0	0.470	0.470	0.480	0.460	0.470	1,338,000	623,230	0.4658	0.470	0.470	0.480	0.460	0.470	1,338,000	0.4658	-2.08%
2002-07-19	0	0.480	0.480	0.490	0.460	0.480	2,379,000	1,133,020	0.4763	0.480	0.480	0.490	0.460	0.480	2,379,000	0.4763	0.00%
2002-07-18	0	0.480	0.465	0.480	0.440	0.550	10,337,000	4,864,025	0.4705	0.480	0.465	0.480	0.440	0.550	10,337,000	0.4705	-12.73%
2002-07-17	0	0.550	0.550	0.570	0.550	0.570	270,000	150,500	0.5574	0.550	0.550	0.570	0.550	0.570	270,000	0.5574	-3.51%
2002-07-16	0	0.570	0.570	0.590	0.560	0.570	295,000	165,900	0.5624	0.570	0.570	0.590	0.560	0.570	295,000	0.5624	0.00%
2002-07-15	0	0.570	0.550	0.570	0.570	0.570	50,000	28,500	0.5700	0.570	0.550	0.570	0.570	0.570	50,000	0.5700	0.00%
2002-07-12	0	0.570	0.570	0.580	0.550	0.560	298,000	164,400	0.5517	0.570	0.570	0.580	0.550	0.560	298,000	0.5517	0.00%
2002-07-11	0	0.570	0.560	0.570	0.570	0.580	1,802,000	1,028,140	0.5706	0.570	0.560	0.570	0.570	0.580	1,802,000	0.5706	0.00%
2002-07-10	0	0.570	0.560	0.570	0.570	0.570	150,000	85,500	0.5700	0.570	0.560	0.570	0.570	0.570	150,000	0.5700	0.00%
2002-07-09	0	0.570	0.560	0.570	0.570	0.580	230,000	133,100	0.5787	0.570	0.560	0.570	0.570	0.580	230,000	0.5787	-1.72%
2002-07-08	0	0.580	0.560	0.580	0.570	0.580	1,685,000	974,350	0.5782	0.580	0.560	0.580	0.570	0.580	1,685,000	0.5782	0.00%
2002-07-05	0	0.580	0.570	0.580	0.580	0.580	30,000	17,400	0.5800	0.580	0.570	0.580	0.580	0.580	30,000	0.5800	0.00%
2002-07-04	0	0.580	0.580	0.640	0.580	0.580	50,000	29,000	0.5800	0.580	0.580	0.640	0.580	0.580	50,000	0.5800	3.57%
2002-07-03	0	0.560	0.540	0.610	-	-	0	0	-	0.560	0.540	0.610	-	-	0	-	0.00%
2002-07-02	0	0.560	0.530	0.590	-	-	0	0	-	0.560	0.530	0.590	-	-	0	-	0.00%
2002-06-28	0	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	1.82%
2002-06-27	0	0.550	0.540	0.570	0.550	0.550	550,000	302,500	0.5500	0.550	0.540	0.570	0.550	0.550	550,000	0.5500	0.00%
2002-06-26	0	0.550	0.550	0.560	0.550	0.580	630,000	348,900	0.5538	0.550	0.550	0.560	0.550	0.580	630,000	0.5538	-3.51%
2002-06-25	0	0.570	0.560	0.590	0.570	0.590	70,000	40,300	0.5757	0.570	0.560	0.590	0.570	0.590	70,000	0.5757	-1.72%
2002-06-24	0	0.580	0.570	0.590	0.580	0.580	50,000	29,000	0.5800	0.580	0.570	0.590	0.580	0.580	50,000	0.5800	0.00%
2002-06-21	0	0.580	0.550	0.580	0.510	0.580	160,000	88,080	0.5505	0.580	0.550	0.580	0.510	0.580	160,000	0.5505	0.00%
2002-06-20	0	0.580	0.570	0.590	0.580	0.580	100,000	58,000	0.5800	0.580	0.570	0.590	0.580	0.580	100,000	0.5800	-1.69%
2002-06-19	0	0.590	0.540	0.590	-	-	0	0	-	0.590	0.540	0.590	-	-	0	-	0.00%
2002-06-18	0	0.590	0.590	0.610	0.590	0.590	311,000	183,490	0.5900	0.590	0.590	0.610	0.590	0.590	311,000	0.5900	-3.28%
2002-06-17	0	0.610	0.610	0.620	0.590	0.610	28,000	16,840	0.6014	0.610	0.610	0.620	0.590	0.610	28,000	0.6014	1.67%
2002-06-14	0	0.600	0.580	0.610	0.580	0.620	870,000	527,960	0.6069	0.600	0.580	0.610	0.580	0.620	870,000	0.6069	-3.23%
2002-06-13	0	0.620	0.600	0.630	0.620	0.640	550,000	346,500	0.6300	0.620	0.600	0.630	0.620	0.640	550,000	0.6300	-1.59%
2002-06-12	0	0.630	0.620	0.640	0.620	0.630	180,000	112,600	0.6256	0.630	0.620	0.640	0.620	0.630	180,000	0.6256	1.61%
2002-06-11	0	0.620	0.620	0.650	0.620	0.620	150,000	93,000	0.6200	0.620	0.620	0.650	0.620	0.620	150,000	0.6200	-3.12%
2002-06-10	0	0.640	0.630	0.650	-	-	0	0	-	0.640	0.630	0.650	-	-	0	-	0.00%
2002-06-07	0	0.640	0.630	0.640	0.640	0.650	280,000	181,400	0.6479	0.640	0.630	0.640	0.640	0.650	280,000	0.6479	0.00%
2002-06-06	0	0.640	0.640	0.660	0.630	0.630	242,000	152,460	0.6300	0.640	0.640	0.660	0.630	0.630	242,000	0.6300	0.00%
2002-06-05	0	0.640	0.630	0.640	0.640	0.650	709,000	458,350	0.6465	0.640	0.630	0.640	0.640	0.650	709,000	0.6465	0.00%
2002-06-04	0	0.640	0.640	0.650	0.620	0.630	71,000	44,180	0.6223	0.640	0.640	0.650	0.620	0.630	71,000	0.6223	0.00%
2002-06-03	0	0.640	0.640	0.650	0.640	0.650	392,000	253,480	0.6466	0.640	0.640	0.650	0.640	0.650	392,000	0.6466	-1.54%
2002-05-31	0	0.650	0.640	0.650	0.640	0.660	865,000	560,850	0.6484	0.650	0.640	0.650	0.640	0.660	865,000	0.6484	-1.52%
2002-05-30	0	0.660	0.650	0.660	0.640	0.660	1,982,000	1,289,780	0.6507	0.660	0.650	0.660	0.640	0.660	1,982,000	0.6507	0.00%
2002-05-29	0	0.660	0.650	0.660	0.650	0.660	920,000	603,900	0.6564	0.660	0.650	0.660	0.650	0.660	920,000	0.6564	1.54%
2002-05-28	0	0.650	0.650	0.660	0.650	0.670	577,000	375,730	0.6512	0.650	0.650	0.660	0.650	0.670	577,000	0.6512	-2.99%
2002-05-27	0	0.670	0.650	0.670	0.650	0.670	1,596,000	1,054,910	0.6610	0.670	0.650	0.670	0.650	0.670	1,596,000	0.6610	3.08%
2002-05-24	0	0.650	0.640	0.660	0.620	0.660	1,293,000	836,280	0.6468	0.650	0.640	0.660	0.620	0.660	1,293,000	0.6468	1.56%
2002-05-23	0	0.640	0.640	0.650	0.630	0.670	1,666,000	1,072,340	0.6437	0.640	0.640	0.650	0.630	0.670	1,666,000	0.6437	-4.48%
2002-05-22	0	0.670	0.650	0.670	0.600	0.690	3,847,000	2,477,560	0.6440	0.670	0.650	0.670	0.600	0.690	3,847,000	0.6440	9.84%
2002-05-21	0	0.610	0.580	0.610	0.560	0.610	1,066,000	626,980	0.5882	0.610	0.580	0.610	0.560	0.610	1,066,000	0.5882	8.93%
2002-05-17	0	0.560	0.540	0.560	0.560	0.560	50,000	28,000	0.5600	0.560	0.540	0.560	0.560	0.560	50,000	0.5600	-1.75%
2002-05-16	0	0.570	0.550	0.570	0.560	0.570	103,000	57,750	0.5607	0.570	0.550	0.570	0.560	0.570	103,000	0.5607	1.79%
2002-05-15	0	0.560	0.560	0.570	0.550	0.560	557,000	309,920	0.5564	0.560	0.560	0.570	0.550	0.560	557,000	0.5564	3.70%
2002-05-14	0	0.540	0.540	0.560	0.530	0.540	113,000	60,670	0.5369	0.540	0.540	0.560	0.530	0.540	113,000	0.5369	-1.82%
2002-05-13	0	0.550	0.540	0.560	-	-	0	0	-	0.550	0.540	0.560	-	-	0	-	0.00%
2002-05-10	0	0.550	0.540	0.560	0.550	0.550	190,000	104,500	0.5500	0.550	0.540	0.560	0.550	0.550	190,000	0.5500	0.00%
2002-05-09	0	0.550	0.540	0.550	0.550	0.560	518,000	286,380	0.5529	0.550	0.540	0.550	0.550	0.560	518,000	0.5529	0.00%
2002-05-08	0	0.550	0.550	0.560	0.550	0.560	785,000	437,250	0.5570	0.550	0.550	0.560	0.550	0.560	785,000	0.5570	-1.79%
2002-05-07	0	0.560	0.550	0.560	0.560	0.570	520,000	292,100	0.5617	0.560	0.550	0.560	0.560	0.570	520,000	0.5617	0.00%
2002-05-06	0	0.560	0.560	0.570	0.560	0.570	1,365,000	765,400	0.5607	0.560	0.560	0.570	0.560	0.570	1,365,000	0.5607	0.00%
2002-05-03	0	0.560	0.560	0.570	0.560	0.560	790,000	442,400	0.5600	0.560	0.560	0.570	0.560	0.560	790,000	0.5600	-1.75%
2002-05-02	0	0.570	0.570	0.580	0.540	0.580	2,467,000	1,395,090	0.5655	0.570	0.570	0.580	0.540	0.580	2,467,000	0.5655	7.55%
2002-04-30	0	0.530	0.530	0.540	0.520	0.530	489,000	256,170	0.5239	0.530	0.530	0.540	0.520	0.530	489,000	0.5239	1.92%
2002-04-29	0	0.520	0.510	0.530	0.510	0.520	380,000	195,900	0.5155	0.520	0.510	0.530	0.510	0.520	380,000	0.5155	-1.89%
2002-04-26	0	0.530	0.520	0.530	0.530	0.540	420,000	224,100	0.5336	0.530	0.520	0.530	0.530	0.540	420,000	0.5336	-1.85%
2002-04-25	0	0.540	0.530	0.540	0.520	0.570	3,990,000	2,200,290	0.5515	0.540	0.530	0.540	0.520	0.570	3,990,000	0.5515	0.00%
2002-04-24	0	0.540	0.520	0.540	0.510	0.540	2,370,000	1,241,170	0.5237	0.540	0.520	0.540	0.510	0.540	2,370,000	0.5237	5.88%
2002-04-23	0	0.510	0.510	0.520	0.500	0.500	180,000	90,000	0.5000	0.510	0.510	0.520	0.500	0.500	180,000	0.5000	2.00%
2002-04-22	0	0.500	0.495	0.510	0.500	0.520	695,000	349,400	0.5027	0.500	0.495	0.510	0.500	0.520	695,000	0.5027	-3.85%
2002-04-19	0	0.520	0.510	0.520	0.480	0.520	1,200,000	597,750	0.4981	0.520	0.510	0.520	0.480	0.520	1,200,000	0.4981	9.47%
2002-04-18	0	0.475	0.475	0.485	0.475	0.475	44,000	20,900	0.4750	0.475	0.475	0.485	0.475	0.475	44,000	0.4750	0.00%
2002-04-17	0	0.475	0.475	0.490	0.475	0.485	1,018,000	488,750	0.4801	0.475	0.475	0.490	0.475	0.485	1,018,000	0.4801	0.00%
2002-04-16	0	0.475	0.470	0.475	0.470	0.475	128,000	60,500	0.4727	0.475	0.470	0.475	0.470	0.475	128,000	0.4727	0.00%
2002-04-15	0	0.475	0.470	0.475	0.470	0.475	362,000	171,040	0.4725	0.475	0.470	0.475	0.470	0.475	362,000	0.4725	3.26%
2002-04-12	0	0.460	0.460	0.470	0.460	0.460	400,000	184,000	0.4600	0.460	0.460	0.470	0.460	0.460	400,000	0.4600	-2.13%
2002-04-11	0	0.470	0.460	0.470	0.470	0.470	53,000	24,910	0.4700	0.470	0.460	0.470	0.470	0.470	53,000	0.4700	2.17%
2002-04-10	0	0.460	0.460	0.470	0.460	0.460	100,000	46,000	0.4600	0.460	0.460	0.470	0.460	0.460	100,000	0.4600	-1.08%
2002-04-09	0	0.465	0.465	0.470	0.465	0.470	181,000	84,915	0.4691	0.465	0.465	0.470	0.465	0.470	181,000	0.4691	-2.11%
2002-04-08	0	0.475	0.470	0.475	0.470	0.480	275,000	130,425	0.4743	0.475	0.470	0.475	0.470	0.480	275,000	0.4743	-1.04%
2002-04-04	0	0.480	0.470	0.480	0.465	0.485	779,000	370,195	0.4752	0.480	0.470	0.480	0.465	0.485	779,000	0.4752	-1.03%
2002-04-03	0	0.485	0.475	0.490	0.470	0.485	420,000	201,500	0.4798	0.485	0.475	0.490	0.470	0.485	420,000	0.4798	3.19%
2002-04-02	0	0.470	0.455	0.470	-	-	0	0	-	0.470	0.455	0.470	-	-	0	-	0.00%
2002-03-28	0	0.470	0.470	0.480	-	-	0	0	-	0.470	0.470	0.480	-	-	0	-	0.00%
2002-03-27	0	0.470	0.465	0.480	0.450	0.480	870,000	402,600	0.4628	0.470	0.465	0.480	0.450	0.480	870,000	0.4628	3.30%
2002-03-26	0	0.455	0.455	0.465	0.455	0.460	180,000	82,750	0.4597	0.455	0.455	0.465	0.455	0.460	180,000	0.4597	-1.09%
2002-03-25	0	0.460	0.460	0.465	0.460	0.465	540,000	248,800	0.4607	0.460	0.460	0.465	0.460	0.465	540,000	0.4607	-2.13%
2002-03-22	0	0.470	0.465	0.470	0.465	0.475	170,000	80,200	0.4718	0.470	0.465	0.470	0.465	0.475	170,000	0.4718	-2.08%
2002-03-21	0	0.480	0.470	0.480	0.465	0.480	430,000	204,690	0.4760	0.480	0.470	0.480	0.465	0.480	430,000	0.4760	4.35%
2002-03-20	0	0.460	0.460	0.475	0.450	0.460	325,000	147,600	0.4542	0.460	0.460	0.475	0.450	0.460	325,000	0.4542	2.22%
2002-03-19	0	0.450	0.450	0.470	0.450	0.460	910,000	416,860	0.4581	0.450	0.450	0.470	0.450	0.460	910,000	0.4581	-4.26%
2002-03-18	0	0.470	0.470	0.480	0.470	0.480	130,000	61,200	0.4708	0.470	0.470	0.480	0.470	0.480	130,000	0.4708	0.00%
2002-03-15	0	0.470	0.470	0.475	0.450	0.480	2,372,600	1,112,629	0.4689	0.470	0.470	0.475	0.450	0.480	2,372,600	0.4689	2.17%
2002-03-14	0	0.460	0.455	0.475	0.460	0.485	3,940,000	1,851,350	0.4699	0.460	0.455	0.475	0.460	0.485	3,940,000	0.4699	-7.07%
2002-03-13	0	0.495	0.490	0.500	0.495	0.500	474,000	235,330	0.4965	0.495	0.490	0.500	0.495	0.500	474,000	0.4965	-2.94%
2002-03-12	0	0.510	0.500	0.510	0.510	0.530	1,183,000	614,380	0.5193	0.510	0.500	0.510	0.510	0.530	1,183,000	0.5193	-3.77%
2002-03-11	0	0.530	0.520	0.540	0.520	0.530	712,000	374,040	0.5253	0.530	0.520	0.540	0.520	0.530	712,000	0.5253	0.00%
2002-03-08	0	0.530	0.530	0.550	0.520	0.530	357,000	189,010	0.5294	0.530	0.530	0.550	0.520	0.530	357,000	0.5294	0.00%
2002-03-07	0	0.530	0.530	0.540	0.520	0.530	390,000	204,000	0.5231	0.530	0.530	0.540	0.520	0.530	390,000	0.5231	0.00%
2002-03-06	0	0.530	0.520	0.540	0.520	0.530	822,000	433,760	0.5277	0.530	0.520	0.540	0.520	0.530	822,000	0.5277	-1.85%
2002-03-05	0	0.540	0.530	0.540	0.540	0.560	759,000	410,940	0.5414	0.540	0.530	0.540	0.540	0.560	759,000	0.5414	0.00%
2002-03-04	0	0.540	0.530	0.540	0.540	0.560	662,000	357,520	0.5401	0.540	0.530	0.540	0.540	0.560	662,000	0.5401	1.89%
2002-03-01	0	0.530	0.530	0.540	0.520	0.550	1,516,000	814,500	0.5373	0.530	0.530	0.540	0.520	0.550	1,516,000	0.5373	3.92%
2002-02-28	0	0.510	0.510	0.530	0.510	0.520	1,625,000	833,950	0.5132	0.510	0.510	0.530	0.510	0.520	1,625,000	0.5132	0.00%
2002-02-27	0	0.510	0.510	0.520	0.510	0.520	674,000	347,240	0.5152	0.510	0.510	0.520	0.510	0.520	674,000	0.5152	0.00%
2002-02-26	0	0.510	0.510	0.520	0.510	0.510	360,000	183,600	0.5100	0.510	0.510	0.520	0.510	0.510	360,000	0.5100	2.00%
2002-02-25	0	0.500	0.500	0.510	0.500	0.510	740,000	371,000	0.5014	0.500	0.500	0.510	0.500	0.510	740,000	0.5014	0.00%
2002-02-22	0	0.500	0.500	0.510	0.495	0.500	3,850,000	1,922,000	0.4992	0.500	0.500	0.510	0.495	0.500	3,850,000	0.4992	-1.96%
2002-02-21	0	0.510	0.510	0.520	0.510	0.520	1,903,000	973,530	0.5116	0.510	0.510	0.520	0.510	0.520	1,903,000	0.5116	-1.92%
2002-02-20	0	0.520	0.520	0.530	0.510	0.530	2,182,000	1,140,540	0.5227	0.520	0.520	0.530	0.510	0.530	2,182,000	0.5227	-1.89%
2002-02-19	0	0.600	0.610	0.620	0.570	0.610	5,792,000	3,441,300	0.5941	0.530	0.539	0.548	0.503	0.539	6,556,981	0.5248	1.69%
2002-02-18	0	0.590	0.590	0.600	0.560	0.610	6,815,000	4,024,390	0.5905	0.521	0.521	0.530	0.495	0.539	7,715,094	0.5216	5.36%
2002-02-15	0	0.560	0.550	0.570	0.530	0.560	3,128,300	1,716,373	0.5487	0.495	0.486	0.503	0.468	0.495	3,541,472	0.4846	5.66%
2002-02-11	0	0.530	0.520	0.530	0.530	0.540	4,148,000	2,200,320	0.5305	0.468	0.459	0.468	0.468	0.477	4,695,849	0.4686	0.00%
2002-02-08	0	0.530	0.520	0.530	0.530	0.550	2,603,000	1,391,090	0.5344	0.468	0.459	0.468	0.468	0.486	2,946,792	0.4721	1.92%
2002-02-07	0	0.520	0.520	0.530	0.520	0.530	660,000	348,600	0.5282	0.459	0.459	0.468	0.459	0.468	747,170	0.4666	0.00%
2002-02-06	0	0.520	0.520	0.530	0.520	0.530	883,000	464,390	0.5259	0.459	0.459	0.468	0.459	0.468	999,623	0.4646	-1.89%
2002-02-05	0	0.530	0.520	0.530	0.520	0.540	4,081,000	2,169,280	0.5316	0.468	0.459	0.468	0.459	0.477	4,620,000	0.4695	0.00%
2002-02-04	0	0.530	0.530	0.540	0.530	0.560	1,303,000	707,420	0.5429	0.468	0.468	0.477	0.468	0.495	1,475,094	0.4796	-3.64%
2002-02-01	0	0.550	0.540	0.550	0.540	0.580	2,892,000	1,609,330	0.5565	0.486	0.477	0.486	0.477	0.512	3,273,962	0.4916	-3.51%
2002-01-31	0	0.570	0.570	0.580	0.570	0.600	4,778,000	2,783,710	0.5826	0.503	0.503	0.512	0.503	0.530	5,409,057	0.5146	-6.56%
2002-01-30	0	0.610	0.600	0.610	0.550	0.610	4,075,000	2,402,200	0.5895	0.539	0.530	0.539	0.486	0.539	4,613,208	0.5207	10.91%
2002-01-29	0	0.550	0.550	0.560	0.550	0.550	1,600,000	880,000	0.5500	0.486	0.486	0.495	0.486	0.486	1,811,321	0.4858	0.00%
2002-01-28	0	0.550	0.550	0.560	0.540	0.560	933,000	510,950	0.5476	0.486	0.486	0.495	0.477	0.495	1,056,226	0.4838	3.77%
2002-01-25	0	0.530	0.530	0.540	0.520	0.540	782,000	414,530	0.5301	0.468	0.468	0.477	0.459	0.477	885,283	0.4682	0.00%
2002-01-24	0	0.530	0.520	0.530	0.520	0.540	972,000	517,380	0.5323	0.468	0.459	0.468	0.459	0.477	1,100,377	0.4702	-1.85%
2002-01-23	0	0.540	0.530	0.550	0.520	0.540	698,000	371,540	0.5323	0.477	0.468	0.486	0.459	0.477	790,189	0.4702	0.00%
2002-01-22	0	0.540	0.530	0.540	0.520	0.550	1,130,000	610,400	0.5402	0.477	0.468	0.477	0.459	0.486	1,279,245	0.4772	0.00%
2002-01-21	0	0.540	0.530	0.550	0.530	0.560	1,800,000	970,740	0.5393	0.477	0.468	0.486	0.468	0.495	2,037,736	0.4764	-3.57%
2002-01-18	0	0.560	0.540	0.560	0.530	0.580	5,797,000	3,213,560	0.5543	0.495	0.477	0.495	0.468	0.512	6,562,642	0.4897	1.82%
2002-01-17	0	0.550	0.550	0.560	0.465	0.560	14,942,000	7,853,160	0.5256	0.486	0.486	0.495	0.411	0.495	16,915,472	0.4643	29.41%
2002-01-16	0	0.425	0.415	0.425	0.405	0.430	954,000	396,135	0.4152	0.375	0.367	0.375	0.358	0.380	1,080,000	0.3668	1.19%
2002-01-15	0	0.420	0.410	0.420	0.400	0.420	400,000	164,200	0.4105	0.371	0.362	0.371	0.353	0.371	452,830	0.3626	-1.18%
2002-01-14	0	0.425	0.415	0.425	0.415	0.425	768,000	322,840	0.4204	0.375	0.367	0.375	0.367	0.375	869,434	0.3713	2.41%
2002-01-11	0	0.415	0.410	0.415	0.410	0.415	830,000	340,550	0.4103	0.367	0.362	0.367	0.362	0.367	939,623	0.3624	-1.19%
2002-01-10	0	0.420	0.410	0.420	-	-	0	0	-	0.371	0.362	0.371	-	-	0	-	0.00%
2002-01-09	0	0.420	0.415	0.420	0.410	0.430	660,000	274,300	0.4156	0.371	0.367	0.371	0.362	0.380	747,170	0.3671	-1.18%
2002-01-08	0	0.425	0.425	0.430	0.415	0.425	400,000	168,350	0.4209	0.375	0.375	0.380	0.367	0.375	452,830	0.3718	2.41%
2002-01-07	0	0.415	0.410	0.420	0.410	0.415	788,000	324,580	0.4119	0.367	0.362	0.371	0.362	0.367	892,075	0.3638	0.00%
2002-01-04	0	0.415	0.405	0.415	0.400	0.415	302,000	122,030	0.4041	0.367	0.358	0.367	0.353	0.367	341,887	0.3569	1.22%
2002-01-03	0	0.410	0.410	0.430	0.410	0.420	890,000	370,250	0.4160	0.362	0.362	0.380	0.362	0.371	1,007,547	0.3675	-1.20%
2002-01-02	0	0.415	0.410	0.420	0.400	0.420	1,607,000	659,435	0.4104	0.367	0.362	0.371	0.353	0.371	1,819,245	0.3625	6.41%
2001-12-31	0	0.390	0.390	0.395	0.390	0.390	750,000	292,500	0.3900	0.344	0.344	0.349	0.344	0.344	849,057	0.3445	4.00%
2001-12-28	0	0.375	0.375	0.390	0.375	0.380	900,000	341,250	0.3792	0.331	0.331	0.344	0.331	0.336	1,018,868	0.3349	-1.32%
2001-12-27	0	0.380	0.380	0.385	0.380	0.380	283,000	107,540	0.3800	0.336	0.336	0.340	0.336	0.336	320,377	0.3357	1.33%
2001-12-24	0	0.375	0.375	0.385	0.375	0.380	290,000	109,700	0.3783	0.331	0.331	0.340	0.331	0.336	328,302	0.3341	0.00%
2001-12-21	0	0.375	0.375	0.380	0.375	0.380	520,000	196,000	0.3769	0.331	0.331	0.336	0.331	0.336	588,679	0.3329	0.00%
2001-12-20	0	0.375	0.375	0.390	0.375	0.380	304,000	114,800	0.3776	0.331	0.331	0.344	0.331	0.336	344,151	0.3336	1.35%
2001-12-19	0	0.370	0.370	0.385	0.370	0.370	570,000	210,900	0.3700	0.327	0.327	0.340	0.327	0.327	645,283	0.3268	0.00%
2001-12-18	0	0.370	0.365	0.370	0.370	0.375	600,000	223,000	0.3717	0.327	0.322	0.327	0.327	0.331	679,245	0.3283	-5.13%
2001-12-17	0	0.390	0.365	0.390	-	-	0	0	-	0.344	0.322	0.344	-	-	0	-	0.00%
2001-12-14	0	0.390	0.375	0.390	0.375	0.390	246,000	94,685	0.3849	0.344	0.331	0.344	0.331	0.344	278,491	0.3400	5.41%
2001-12-13	0	0.370	0.370	0.380	0.370	0.390	1,710,000	654,940	0.3830	0.327	0.327	0.336	0.327	0.344	1,935,849	0.3383	-2.63%
2001-12-12	0	0.380	0.370	0.380	0.365	0.380	1,109,000	415,950	0.3751	0.336	0.327	0.336	0.322	0.336	1,255,472	0.3313	4.11%
2001-12-11	0	0.365	0.360	0.365	0.360	0.365	710,000	257,035	0.3620	0.322	0.318	0.322	0.318	0.322	803,774	0.3198	4.29%
2001-12-10	0	0.350	0.350	0.360	0.350	0.350	350,000	122,500	0.3500	0.309	0.309	0.318	0.309	0.309	396,226	0.3092	-1.41%
2001-12-07	0	0.355	0.350	0.355	0.350	0.355	78,000	27,440	0.3518	0.314	0.309	0.314	0.309	0.314	88,302	0.3108	1.43%
2001-12-06	0	0.350	0.350	0.365	0.350	0.350	190,000	66,500	0.3500	0.309	0.309	0.322	0.309	0.309	215,094	0.3092	-1.41%
2001-12-05	0	0.355	0.355	0.360	0.350	0.350	73,000	25,550	0.3500	0.314	0.314	0.318	0.309	0.309	82,642	0.3092	2.90%
2001-12-04	0	0.345	0.340	0.355	0.345	0.345	100,000	34,500	0.3450	0.305	0.300	0.314	0.305	0.305	113,208	0.3048	0.00%
2001-12-03	0	0.345	0.330	0.360	-	-	0	0	-	0.305	0.292	0.318	-	-	0	-	0.00%
2001-11-30	0	0.345	0.345	0.355	0.345	0.345	240,000	82,800	0.3450	0.305	0.305	0.314	0.305	0.305	271,698	0.3048	0.00%
2001-11-29	0	0.345	0.335	0.350	-	-	0	0	-	0.305	0.296	0.309	-	-	0	-	0.00%
2001-11-28	0	0.345	0.335	0.345	0.345	0.345	100,000	34,500	0.3450	0.305	0.296	0.305	0.305	0.305	113,208	0.3048	0.00%
2001-11-27	0	0.345	0.345	0.350	0.345	0.350	120,000	41,600	0.3467	0.305	0.305	0.309	0.305	0.309	135,849	0.3062	-4.17%
2001-11-26	0	0.360	0.350	0.360	0.350	0.360	381,000	136,275	0.3577	0.318	0.309	0.318	0.309	0.318	431,321	0.3159	1.41%
2001-11-23	0	0.355	0.355	0.365	0.355	0.370	421,000	152,410	0.3620	0.314	0.314	0.322	0.314	0.327	476,604	0.3198	-2.74%
2001-11-22	0	0.365	0.360	0.370	0.350	0.370	1,550,000	554,400	0.3577	0.322	0.318	0.327	0.309	0.327	1,754,717	0.3159	4.29%
2001-11-21	0	0.350	0.350	0.355	0.340	0.340	100,000	34,000	0.3400	0.309	0.309	0.314	0.300	0.300	113,208	0.3003	1.45%
2001-11-20	0	0.345	0.345	0.350	0.345	0.345	132,000	45,540	0.3450	0.305	0.305	0.309	0.305	0.305	149,434	0.3048	0.00%
2001-11-19	0	0.345	0.345	0.355	0.345	0.350	500,000	174,395	0.3488	0.305	0.305	0.314	0.305	0.309	566,038	0.3081	-2.82%
2001-11-16	0	0.355	0.350	0.355	0.345	0.355	702,000	246,125	0.3506	0.314	0.309	0.314	0.305	0.314	794,717	0.3097	2.90%
2001-11-15	0	0.345	0.345	0.350	0.345	0.345	47,000	16,215	0.3450	0.305	0.305	0.309	0.305	0.305	53,208	0.3048	0.00%
2001-11-14	0	0.345	0.345	0.350	0.335	0.345	637,000	216,745	0.3403	0.305	0.305	0.309	0.296	0.305	721,132	0.3006	1.47%
2001-11-13	0	0.340	0.340	0.350	0.340	0.350	205,000	70,040	0.3417	0.300	0.300	0.309	0.300	0.309	232,075	0.3018	-2.86%
2001-11-12	0	0.350	0.345	0.360	0.340	0.360	2,118,000	737,260	0.3481	0.309	0.305	0.318	0.300	0.318	2,397,736	0.3075	2.94%
2001-11-09	0	0.340	0.335	0.340	0.340	0.340	70,000	23,800	0.3400	0.300	0.296	0.300	0.300	0.300	79,245	0.3003	4.62%
2001-11-08	0	0.325	0.325	0.340	-	-	0	0	-	0.287	0.287	0.300	-	-	0	-	1.56%
2001-11-07	0	0.320	0.320	0.340	0.320	0.320	120,000	38,400	0.3200	0.283	0.283	0.300	0.283	0.283	135,849	0.2827	-1.54%
2001-11-06	0	0.325	0.325	0.340	0.325	0.325	100,000	32,500	0.3250	0.287	0.287	0.300	0.287	0.287	113,208	0.2871	-4.41%
2001-11-05	0	0.340	0.320	0.340	0.340	0.340	155,000	52,700	0.3400	0.300	0.283	0.300	0.300	0.300	175,472	0.3003	6.25%
2001-11-02	0	0.320	0.310	0.335	-	-	0	0	-	0.283	0.274	0.296	-	-	0	-	0.00%
2001-11-01	0	0.320	0.320	0.340	0.320	0.320	50,000	16,000	0.3200	0.283	0.283	0.300	0.283	0.283	56,604	0.2827	-3.03%
2001-10-31	0	0.330	0.310	0.340	-	-	0	0	-	0.292	0.274	0.300	-	-	0	-	0.00%
2001-10-30	0	0.330	0.315	0.335	0.315	0.330	211,000	69,615	0.3299	0.292	0.278	0.296	0.278	0.292	238,868	0.2914	0.00%
2001-10-29	0	0.330	0.330	0.340	-	-	0	0	-	0.292	0.292	0.300	-	-	0	-	0.00%
2001-10-26	0	0.330	0.330	0.335	0.330	0.330	450,000	148,500	0.3300	0.292	0.292	0.296	0.292	0.292	509,434	0.2915	0.00%
2001-10-24	0	0.330	0.330	0.340	0.330	0.340	335,000	111,500	0.3328	0.292	0.292	0.300	0.292	0.300	379,245	0.2940	-2.94%
2001-10-23	0	0.340	0.330	0.340	0.340	0.350	1,184,000	404,080	0.3413	0.300	0.292	0.300	0.300	0.309	1,340,377	0.3015	1.49%
2001-10-22	0	0.335	0.330	0.340	0.320	0.335	570,000	189,150	0.3318	0.296	0.292	0.300	0.283	0.296	645,283	0.2931	4.69%
2001-10-19	0	0.320	0.320	0.325	0.315	0.325	233,000	74,345	0.3191	0.283	0.283	0.287	0.278	0.287	263,774	0.2819	1.59%
2001-10-18	0	0.315	0.315	0.320	0.315	0.320	260,000	81,930	0.3151	0.278	0.278	0.283	0.278	0.283	294,340	0.2784	0.00%
2001-10-17	0	0.315	0.315	0.325	0.315	0.315	100,000	31,500	0.3150	0.278	0.278	0.287	0.278	0.278	113,208	0.2783	3.28%
2001-10-16	0	0.305	0.305	0.330	0.305	0.305	100,000	30,500	0.3050	0.269	0.269	0.292	0.269	0.269	113,208	0.2694	-1.61%
2001-10-15	0	0.310	0.310	0.330	-	-	0	0	-	0.274	0.274	0.292	-	-	0	-	0.00%
2001-10-12	0	0.310	0.310	0.330	0.310	0.310	100,000	31,000	0.3100	0.274	0.274	0.292	0.274	0.274	113,208	0.2738	-4.62%
2001-10-11	0	0.325	0.315	0.340	0.310	0.325	290,000	91,200	0.3145	0.287	0.278	0.300	0.274	0.287	328,302	0.2778	6.56%
2001-10-10	0	0.305	0.305	0.340	0.305	0.320	72,000	21,990	0.3054	0.269	0.269	0.300	0.269	0.283	81,509	0.2698	-4.69%
2001-10-09	0	0.320	0.300	0.325	-	-	0	0	-	0.283	0.265	0.287	-	-	0	-	0.00%
2001-10-08	0	0.320	0.285	0.320	-	-	0	0	-	0.283	0.252	0.283	-	-	0	-	0.00%
2001-10-05	0	0.320	0.285	-	-	-	0	0	-	0.283	0.252	-	-	-	0	-	0.00%
2001-10-04	0	0.320	0.335	0.340	0.320	0.320	4,000	1,280	0.3200	0.283	0.296	0.300	0.283	0.283	4,528	0.2827	3.23%
2001-10-03	0	0.310	0.285	0.310	-	-	0	0	-	0.274	0.252	0.274	-	-	0	-	0.00%
2001-09-28	0	0.310	0.280	0.320	-	-	0	0	-	0.274	0.247	0.283	-	-	0	-	0.00%
2001-09-27	0	0.310	0.285	0.310	0.310	0.310	3,000	930	0.3100	0.274	0.252	0.274	0.274	0.274	3,396	0.2738	10.71%
2001-09-26	0	0.280	0.280	0.300	0.280	0.280	178,000	49,840	0.2800	0.247	0.247	0.265	0.247	0.247	201,509	0.2473	0.00%
2001-09-25	0	0.280	0.275	0.285	-	-	0	0	-	0.247	0.243	0.252	-	-	0	-	0.00%
2001-09-24	0	0.280	0.260	0.280	0.260	0.280	201,000	52,780	0.2626	0.247	0.230	0.247	0.230	0.247	227,547	0.2320	5.66%
2001-09-21	0	0.265	0.265	0.270	0.265	0.270	150,000	40,250	0.2683	0.234	0.234	0.239	0.234	0.239	169,811	0.2370	-3.64%
2001-09-20	0	0.275	0.275	0.285	0.275	0.275	200,000	55,000	0.2750	0.243	0.243	0.252	0.243	0.243	226,415	0.2429	-1.79%
2001-09-19	0	0.280	0.280	0.295	0.275	0.280	79,000	21,875	0.2769	0.247	0.247	0.261	0.243	0.247	89,434	0.2446	0.00%
2001-09-18	0	0.280	0.280	0.290	0.275	0.280	600,000	167,200	0.2787	0.247	0.247	0.256	0.243	0.247	679,245	0.2462	-1.75%
2001-09-17	0	0.285	0.275	0.285	0.270	0.285	300,000	83,500	0.2783	0.252	0.243	0.252	0.239	0.252	339,623	0.2459	1.79%
2001-09-14	0	0.280	0.280	0.300	0.280	0.280	500,000	140,000	0.2800	0.247	0.247	0.265	0.247	0.247	566,038	0.2473	-1.75%
2001-09-13	0	0.285	0.285	0.295	0.280	0.285	1,220,000	345,600	0.2833	0.252	0.252	0.261	0.247	0.252	1,381,132	0.2502	1.79%
2001-09-12	0	0.280	0.280	0.300	0.270	0.270	80,000	21,600	0.2700	0.247	0.247	0.265	0.239	0.239	90,566	0.2385	-8.20%
2001-09-11	0	0.305	0.305	0.320	-	-	0	0	-	0.269	0.269	0.283	-	-	0	-	0.00%
2001-09-10	0	0.305	0.305	0.320	0.300	0.305	150,000	45,250	0.3017	0.269	0.269	0.283	0.265	0.269	169,811	0.2665	-1.61%
2001-09-07	0	0.310	0.300	0.320	0.305	0.310	679,000	207,845	0.3061	0.274	0.265	0.283	0.269	0.274	768,679	0.2704	0.00%
2001-09-06	0	0.310	0.310	0.320	0.310	0.310	120,000	37,200	0.3100	0.274	0.274	0.283	0.274	0.274	135,849	0.2738	0.00%
2001-09-05	0	0.310	0.300	0.325	-	-	0	0	-	0.274	0.265	0.287	-	-	0	-	0.00%
2001-09-04	0	0.310	0.310	-	0.295	0.310	108,000	31,980	0.2961	0.274	0.274	-	0.261	0.274	122,264	0.2616	1.64%
2001-09-03	0	0.305	0.310	0.325	0.305	0.305	70,000	21,350	0.3050	0.269	0.274	0.287	0.269	0.269	79,245	0.2694	-1.61%
2001-08-31	0	0.310	0.300	0.310	-	-	0	0	-	0.274	0.265	0.274	-	-	0	-	0.00%
2001-08-30	0	0.310	0.310	0.315	0.305	0.315	401,000	124,315	0.3100	0.274	0.274	0.278	0.269	0.278	453,962	0.2738	0.00%
2001-08-29	0	0.310	0.310	0.315	0.305	0.315	251,000	77,810	0.3100	0.274	0.274	0.278	0.269	0.278	284,151	0.2738	0.00%
2001-08-28	0	0.310	0.310	0.325	0.310	0.310	10,000	3,100	0.3100	0.274	0.274	0.287	0.274	0.274	11,321	0.2738	-3.12%
2001-08-27	0	0.320	0.310	0.320	0.320	0.330	22,000	7,140	0.3245	0.283	0.274	0.283	0.283	0.292	24,906	0.2867	3.23%
2001-08-24	0	0.310	0.310	0.325	0.300	0.305	369,000	112,450	0.3047	0.274	0.274	0.287	0.265	0.269	417,736	0.2692	1.64%
2001-08-23	0	0.305	0.300	0.310	0.305	0.305	100,000	30,500	0.3050	0.269	0.265	0.274	0.269	0.269	113,208	0.2694	-1.61%
2001-08-22	0	0.310	0.305	0.310	-	-	0	0	-	0.274	0.269	0.274	-	-	0	-	0.00%
2001-08-21	0	0.310	0.310	0.320	0.305	0.310	180,000	55,400	0.3078	0.274	0.274	0.283	0.269	0.274	203,774	0.2719	0.00%
2001-08-20	0	0.310	0.305	0.310	0.300	0.310	320,000	97,200	0.3038	0.274	0.269	0.274	0.265	0.274	362,264	0.2683	-1.59%
2001-08-17	0	0.315	0.310	0.320	0.310	0.315	550,000	172,250	0.3132	0.278	0.274	0.283	0.274	0.278	622,642	0.2766	0.00%
2001-08-16	0	0.315	0.315	0.320	0.315	0.315	290,000	91,350	0.3150	0.278	0.278	0.283	0.278	0.278	328,302	0.2783	1.61%
2001-08-15	0	0.310	0.310	0.320	0.310	0.315	175,000	54,975	0.3141	0.274	0.274	0.283	0.274	0.278	198,113	0.2775	0.00%
2001-08-14	0	0.310	0.305	0.315	0.310	0.310	400,000	124,000	0.3100	0.274	0.269	0.278	0.274	0.274	452,830	0.2738	1.64%
2001-08-13	0	0.305	0.305	0.315	0.305	0.305	220,000	67,100	0.3050	0.269	0.269	0.278	0.269	0.269	249,057	0.2694	0.00%
2001-08-10	0	0.305	0.300	-	0.295	0.305	120,000	36,400	0.3033	0.269	0.265	-	0.261	0.269	135,849	0.2679	3.39%
2001-08-09	0	0.295	0.295	0.305	0.295	0.295	300,000	88,500	0.2950	0.261	0.261	0.269	0.261	0.261	339,623	0.2606	-3.28%
2001-08-08	0	0.305	0.300	0.315	0.305	0.305	170,000	51,850	0.3050	0.269	0.265	0.278	0.269	0.269	192,453	0.2694	0.00%
2001-08-07	0	0.305	0.295	0.305	0.305	0.305	300,000	91,500	0.3050	0.269	0.261	0.269	0.269	0.269	339,623	0.2694	0.00%
2001-08-06	0	0.305	0.300	0.310	0.290	0.305	400,000	120,500	0.3013	0.269	0.265	0.274	0.256	0.269	452,830	0.2661	-3.17%
2001-08-03	0	0.315	0.305	0.320	-	-	0	0	-	0.278	0.269	0.283	-	-	0	-	0.00%
2001-08-02	0	0.315	0.305	0.320	-	-	0	0	-	0.278	0.269	0.283	-	-	0	-	0.00%
2001-08-01	0	0.315	0.305	0.320	0.315	0.315	100,000	31,500	0.3150	0.278	0.269	0.283	0.278	0.278	113,208	0.2783	3.28%
2001-07-31	0	0.305	0.300	0.320	0.300	0.310	360,000	109,650	0.3046	0.269	0.265	0.283	0.265	0.274	407,547	0.2690	-3.17%
2001-07-30	0	0.315	0.315	0.320	0.310	0.310	100,000	31,000	0.3100	0.278	0.278	0.283	0.274	0.274	113,208	0.2738	-1.56%
2001-07-27	0	0.320	0.310	0.320	0.310	0.320	290,000	90,800	0.3131	0.283	0.274	0.283	0.274	0.283	328,302	0.2766	-1.54%
2001-07-26	0	0.325	0.315	0.330	0.325	0.360	700,000	241,250	0.3446	0.287	0.278	0.292	0.287	0.318	792,453	0.3044	-5.80%
2001-07-24	0	0.345	0.335	0.345	0.330	0.345	739,000	249,585	0.3377	0.305	0.296	0.305	0.292	0.305	836,604	0.2983	4.55%
2001-07-23	0	0.330	0.320	0.330	0.325	0.330	100,000	32,700	0.3270	0.292	0.283	0.292	0.287	0.292	113,208	0.2889	1.54%
2001-07-20	0	0.325	0.325	0.340	0.325	0.325	200,000	65,000	0.3250	0.287	0.287	0.300	0.287	0.287	226,415	0.2871	0.00%
2001-07-19	0	0.325	0.325	0.330	0.320	0.325	545,000	176,525	0.3239	0.287	0.287	0.292	0.283	0.287	616,981	0.2861	0.00%
2001-07-18	0	0.325	0.320	0.330	0.315	0.325	740,000	237,800	0.3214	0.287	0.283	0.292	0.278	0.287	837,736	0.2839	1.56%
2001-07-17	0	0.320	0.320	0.330	0.320	0.330	150,000	49,000	0.3267	0.283	0.283	0.292	0.283	0.292	169,811	0.2886	-3.03%
2001-07-16	0	0.330	0.325	0.330	0.330	0.330	300,000	99,000	0.3300	0.292	0.287	0.292	0.292	0.292	339,623	0.2915	3.13%
2001-07-13	0	0.320	0.315	0.330	0.320	0.330	250,000	81,000	0.3240	0.283	0.278	0.292	0.283	0.292	283,019	0.2862	-4.48%
2001-07-12	0	0.335	0.325	0.335	0.330	0.340	200,000	67,250	0.3363	0.296	0.287	0.296	0.292	0.300	226,415	0.2970	6.35%
2001-07-11	0	0.315	0.305	0.325	0.315	0.315	200,000	63,000	0.3150	0.278	0.269	0.287	0.278	0.278	226,415	0.2783	-1.56%
2001-07-10	0	0.320	0.320	0.325	0.320	0.320	210,000	67,200	0.3200	0.283	0.283	0.287	0.283	0.283	237,736	0.2827	1.59%
2001-07-09	0	0.315	0.315	0.320	0.315	0.320	440,000	139,100	0.3161	0.278	0.278	0.283	0.278	0.283	498,113	0.2793	-1.56%
2001-07-05	0	0.320	0.320	0.340	0.320	0.320	100,000	32,000	0.3200	0.283	0.283	0.300	0.283	0.283	113,208	0.2827	0.00%
2001-07-04	0	0.320	0.315	0.325	0.320	0.320	100,000	32,000	0.3200	0.283	0.278	0.287	0.283	0.283	113,208	0.2827	-1.54%
2001-07-03	0	0.325	0.320	0.335	-	-	0	0	-	0.287	0.283	0.296	-	-	0	-	0.00%
2001-06-29	0	0.325	0.325	0.330	0.325	0.325	200,000	65,000	0.3250	0.287	0.287	0.292	0.287	0.287	226,415	0.2871	-1.52%
2001-06-28	0	0.330	0.330	0.335	0.330	0.335	220,000	72,850	0.3311	0.292	0.292	0.296	0.292	0.296	249,057	0.2925	0.00%
2001-06-27	0	0.330	0.325	0.330	0.325	0.330	350,000	115,000	0.3286	0.292	0.287	0.292	0.287	0.292	396,226	0.2902	3.13%
2001-06-26	0	0.320	0.320	0.330	0.320	0.345	790,000	263,750	0.3339	0.283	0.283	0.292	0.283	0.305	894,340	0.2949	-3.03%
2001-06-22	0	0.330	0.325	0.340	0.310	0.335	1,260,000	410,050	0.3254	0.292	0.287	0.300	0.274	0.296	1,426,415	0.2875	10.00%
2001-06-21	0	0.300	0.300	0.315	0.300	0.300	150,000	45,000	0.3000	0.265	0.265	0.278	0.265	0.265	169,811	0.2650	-1.64%
2001-06-20	0	0.305	0.305	0.320	0.305	0.310	490,000	150,600	0.3073	0.269	0.269	0.283	0.269	0.274	554,717	0.2715	-1.61%
2001-06-19	0	0.310	0.305	0.320	0.310	0.315	260,000	80,900	0.3112	0.274	0.269	0.283	0.274	0.278	294,340	0.2749	1.64%
2001-06-18	0	0.305	0.300	0.330	0.305	0.320	430,000	133,000	0.3093	0.269	0.265	0.292	0.269	0.283	486,792	0.2732	-4.69%
2001-06-15	0	0.320	0.310	0.325	0.300	0.320	983,000	304,715	0.3100	0.283	0.274	0.287	0.265	0.283	1,112,830	0.2738	1.59%
2001-06-14	0	0.315	0.315	0.320	0.315	0.330	370,000	120,800	0.3265	0.278	0.278	0.283	0.278	0.292	418,868	0.2884	-7.35%
2001-06-13	0	0.340	0.330	0.340	0.325	0.345	1,038,000	345,910	0.3332	0.300	0.292	0.300	0.287	0.305	1,175,094	0.2944	-2.86%
2001-06-12	0	0.350	0.345	0.350	0.350	0.350	100,000	35,000	0.3500	0.309	0.305	0.309	0.309	0.309	113,208	0.3092	1.45%
2001-06-11	0	0.345	0.340	0.355	0.345	0.355	150,000	52,750	0.3517	0.305	0.300	0.314	0.305	0.314	169,811	0.3106	-2.82%
2001-06-08	0	0.355	0.345	0.355	0.340	0.355	400,000	138,500	0.3463	0.314	0.305	0.314	0.300	0.314	452,830	0.3059	0.00%
2001-06-07	0	0.355	0.355	0.360	0.350	0.365	1,580,000	562,850	0.3562	0.314	0.314	0.318	0.309	0.322	1,788,679	0.3147	4.41%
2001-06-06	0	0.340	0.340	0.350	0.335	0.350	1,194,000	410,740	0.3440	0.300	0.300	0.309	0.296	0.309	1,351,698	0.3039	0.00%
2001-06-05	0	0.340	0.340	0.350	0.340	0.355	1,410,000	487,000	0.3454	0.300	0.300	0.309	0.300	0.314	1,596,226	0.3051	-5.56%
2001-06-04	0	0.360	0.350	0.360	0.350	0.360	1,300,000	457,850	0.3522	0.318	0.309	0.318	0.309	0.318	1,471,698	0.3111	0.00%
2001-06-01	0	0.360	0.355	0.365	0.340	0.365	1,873,000	659,680	0.3522	0.318	0.314	0.322	0.300	0.322	2,120,377	0.3111	0.00%
2001-05-31	0	0.360	0.355	0.365	0.350	0.370	2,030,000	722,410	0.3559	0.318	0.314	0.322	0.309	0.327	2,298,113	0.3143	0.00%
2001-05-30	0	0.360	0.360	0.375	0.350	0.385	4,338,000	1,594,590	0.3676	0.318	0.318	0.331	0.309	0.340	4,910,943	0.3247	-7.69%
2001-05-29	0	0.390	0.380	0.400	0.365	0.420	15,403,000	5,986,290	0.3886	0.344	0.336	0.353	0.322	0.371	17,437,358	0.3433	9.86%
2001-05-28	0	0.355	0.355	0.365	0.310	0.380	7,077,000	2,579,705	0.3645	0.314	0.314	0.322	0.274	0.336	8,011,698	0.3220	7.58%
2001-05-25	0	0.330	0.325	0.330	0.305	0.340	7,794,000	2,477,945	0.3179	0.292	0.287	0.292	0.269	0.300	8,823,396	0.2808	8.20%
2001-05-24	0	0.305	0.300	0.310	0.275	0.310	3,804,000	1,123,100	0.2952	0.269	0.265	0.274	0.243	0.274	4,306,415	0.2608	5.17%
2001-05-23	0	0.290	0.275	0.290	0.285	0.290	538,000	154,670	0.2875	0.256	0.243	0.256	0.252	0.256	609,057	0.2540	9.43%
2001-05-22	0	0.265	0.265	0.290	0.260	0.265	64,000	16,950	0.2648	0.234	0.234	0.256	0.230	0.234	72,453	0.2339	-7.02%
2001-05-21	0	0.285	0.270	0.290	0.285	0.285	160,000	45,600	0.2850	0.252	0.239	0.256	0.252	0.252	181,132	0.2518	5.56%
2001-05-18	0	0.270	0.270	0.290	0.270	0.280	600,000	163,250	0.2721	0.239	0.239	0.256	0.239	0.247	679,245	0.2403	-10.00%
2001-05-17	0	0.300	0.275	0.305	-	-	0	0	-	0.265	0.243	0.269	-	-	0	-	0.00%
2001-05-16	0	0.300	0.265	0.300	-	-	0	0	-	0.265	0.234	0.265	-	-	0	-	0.00%
2001-05-15	0	0.300	0.270	0.305	-	-	0	0	-	0.265	0.239	0.269	-	-	0	-	0.00%
2001-05-14	0	0.300	0.290	0.300	-	-	0	0	-	0.265	0.256	0.265	-	-	0	-	-3.23%
2001-05-11	0	0.310	0.305	0.310	0.310	0.310	200,000	62,000	0.3100	0.274	0.269	0.274	0.274	0.274	226,415	0.2738	3.33%
2001-05-10	0	0.300	0.295	0.305	0.295	0.330	456,000	142,740	0.3130	0.265	0.261	0.269	0.261	0.292	516,226	0.2765	3.45%
2001-05-09	0	0.290	0.270	0.300	0.290	0.290	350,000	101,500	0.2900	0.256	0.239	0.265	0.256	0.256	396,226	0.2562	0.00%
2001-05-08	0	0.290	0.265	0.295	-	-	0	0	-	0.256	0.234	0.261	-	-	0	-	0.00%
2001-05-07	0	0.290	0.260	0.295	-	-	0	0	-	0.256	0.230	0.261	-	-	0	-	0.00%
2001-05-04	0	0.290	0.265	0.290	0.290	0.290	100,000	29,000	0.2900	0.256	0.234	0.256	0.256	0.256	113,208	0.2562	-3.33%
2001-05-03	0	0.300	0.280	0.310	0.280	0.300	300,000	85,080	0.2836	0.265	0.247	0.274	0.247	0.265	339,623	0.2505	3.45%
2001-05-02	0	0.290	0.270	0.295	0.290	0.290	200,000	58,000	0.2900	0.256	0.239	0.261	0.256	0.256	226,415	0.2562	0.00%
2001-04-27	0	0.290	0.265	0.295	0.265	0.290	810,000	225,950	0.2790	0.256	0.234	0.261	0.234	0.256	916,981	0.2464	18.37%
2001-04-26	0	0.245	0.245	-	-	-	0	0	-	0.216	0.216	-	-	-	0	-	4.26%
2001-04-25	0	0.235	0.235	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2001-04-24	0	0.235	0.235	-	0.235	0.235	80,000	18,800	0.2350	0.208	0.208	-	0.208	0.208	90,566	0.2076	-2.08%
2001-04-23	0	0.240	0.240	-	0.240	0.240	65,000	15,600	0.2400	0.212	0.212	-	0.212	0.212	73,585	0.2120	0.00%
2001-04-20	0	0.240	0.240	-	0.240	0.245	130,000	31,350	0.2412	0.212	0.212	-	0.212	0.216	147,170	0.2130	-3.23%
2001-04-19	0	0.248	0.238	0.248	-	-	0	0	-	0.219	0.210	0.219	-	-	0	-	-0.80%
2001-04-18	0	0.250	-	0.260	-	-	0	0	-	0.221	-	0.230	-	-	0	-	0.00%
2001-04-17	0	0.250	-	0.260	-	-	0	0	-	0.221	-	0.230	-	-	0	-	0.00%
2001-04-12	0	0.250	0.227	0.255	-	-	0	0	-	0.221	0.201	0.225	-	-	0	-	0.00%
2001-04-11	0	0.250	0.240	0.260	0.233	0.250	214,000	51,590	0.2411	0.221	0.212	0.230	0.206	0.221	242,264	0.2129	7.30%
2001-04-10	0	0.233	0.233	0.234	0.224	0.226	218,000	49,008	0.2248	0.206	0.206	0.207	0.198	0.200	246,792	0.1986	4.02%
2001-04-09	0	0.224	0.224	0.240	0.224	0.237	320,000	72,330	0.2260	0.198	0.198	0.212	0.198	0.209	362,264	0.1997	-3.86%
2001-04-06	0	0.233	0.233	0.240	0.220	0.220	30,000	6,600	0.2200	0.206	0.206	0.212	0.194	0.194	33,962	0.1943	-3.72%
2001-04-04	0	0.242	0.214	0.246	-	-	0	0	-	0.214	0.189	0.217	-	-	0	-	0.00%
2001-04-03	0	0.242	0.242	0.250	0.242	0.250	180,000	43,790	0.2433	0.214	0.214	0.221	0.214	0.221	203,774	0.2149	-1.63%
2001-04-02	0	0.246	0.243	0.250	-	-	0	0	-	0.217	0.215	0.221	-	-	0	-	0.00%
2001-03-30	0	0.246	0.246	0.248	0.242	0.246	308,000	74,868	0.2431	0.217	0.217	0.219	0.214	0.217	348,679	0.2147	0.00%
2001-03-29	0	0.246	0.245	0.250	0.245	0.250	382,000	94,490	0.2474	0.217	0.216	0.221	0.216	0.221	432,453	0.2185	-1.60%
2001-03-28	0	0.250	-	0.250	0.250	0.250	60,000	15,000	0.2500	0.221	-	0.221	0.221	0.221	67,925	0.2208	0.00%
2001-03-27	0	0.250	-	0.255	-	-	0	0	-	0.221	-	0.225	-	-	0	-	0.00%
2001-03-26	0	0.250	0.250	0.270	-	-	0	0	-	0.221	0.221	0.239	-	-	0	-	0.00%
2001-03-23	0	0.250	0.250	0.255	0.250	0.250	220,000	55,000	0.2500	0.221	0.221	0.225	0.221	0.221	249,057	0.2208	0.00%
2001-03-22	0	0.250	-	0.255	0.250	0.250	508,000	127,000	0.2500	0.221	-	0.225	0.221	0.221	575,094	0.2208	0.00%
2001-03-21	0	0.250	0.250	0.270	0.250	0.250	379,000	94,750	0.2500	0.221	0.221	0.239	0.221	0.221	429,057	0.2208	0.00%
2001-03-20	0	0.250	0.250	0.265	0.250	0.260	543,000	136,750	0.2518	0.221	0.221	0.234	0.221	0.230	614,717	0.2225	0.00%
2001-03-19	0	0.250	0.250	0.255	0.250	0.250	270,000	67,500	0.2500	0.221	0.221	0.225	0.221	0.221	305,660	0.2208	-1.96%
2001-03-16	0	0.255	0.250	0.260	0.255	0.255	200,000	50,600	0.2530	0.225	0.221	0.230	0.225	0.225	226,415	0.2235	0.00%
2001-03-15	0	0.255	0.250	0.265	0.240	0.255	2,011,000	500,890	0.2491	0.225	0.221	0.234	0.212	0.225	2,276,604	0.2200	-5.56%
2001-03-14	0	0.270	0.255	0.260	0.260	0.260	70,000	18,200	0.2600	0.239	0.225	0.230	0.230	0.230	79,245	0.2297	0.00%
2001-03-13	0	0.270	0.265	0.275	0.270	0.275	580,000	158,000	0.2724	0.239	0.234	0.243	0.239	0.243	656,604	0.2406	-1.82%
2001-03-12	0	0.275	0.275	0.295	0.275	0.275	230,000	63,250	0.2750	0.243	0.243	0.261	0.243	0.243	260,377	0.2429	-6.78%
2001-03-09	0	0.295	0.280	0.300	0.280	0.300	992,000	289,200	0.2915	0.261	0.247	0.265	0.247	0.265	1,123,019	0.2575	5.36%
2001-03-08	0	0.280	0.280	0.290	0.280	0.300	860,000	248,950	0.2895	0.247	0.247	0.256	0.247	0.265	973,585	0.2557	0.00%
2001-03-07	0	0.280	0.275	0.290	0.280	0.300	550,000	157,500	0.2864	0.247	0.243	0.256	0.247	0.265	622,642	0.2530	-1.75%
2001-03-06	0	0.285	0.285	0.300	0.285	0.300	420,000	124,700	0.2969	0.252	0.252	0.265	0.252	0.265	475,472	0.2623	-1.72%
2001-03-05	0	0.290	0.280	0.290	0.280	0.300	710,000	207,200	0.2918	0.256	0.247	0.256	0.247	0.265	803,774	0.2578	-3.33%
2001-03-02	0	0.300	0.295	0.300	0.295	0.300	1,137,000	339,850	0.2989	0.265	0.261	0.265	0.261	0.265	1,287,170	0.2640	3.45%
2001-03-01	0	0.290	0.290	0.295	0.290	0.320	1,585,000	482,750	0.3046	0.256	0.256	0.261	0.256	0.283	1,794,340	0.2690	-10.77%
2001-02-28	0	0.325	0.320	0.335	0.310	0.330	1,432,000	468,600	0.3272	0.287	0.283	0.296	0.274	0.292	1,621,132	0.2891	-1.52%
2001-02-27	0	0.330	0.325	0.330	0.320	0.340	2,850,000	943,650	0.3311	0.292	0.287	0.292	0.283	0.300	3,226,415	0.2925	-2.94%
2001-02-26	0	0.340	0.340	0.350	0.335	0.360	17,098,000	5,818,610	0.3403	0.300	0.300	0.309	0.296	0.318	19,356,226	0.3006	0.00%
2001-02-23	0	0.340	0.330	0.340	0.320	0.340	4,647,000	1,568,410	0.3375	0.300	0.292	0.300	0.283	0.300	5,260,755	0.2981	9.68%
2001-02-22	0	0.310	0.310	0.320	0.310	0.320	454,000	144,040	0.3173	0.274	0.274	0.283	0.274	0.283	513,962	0.2803	-4.62%
2001-02-21	0	0.325	0.320	0.330	0.320	0.325	450,000	144,750	0.3217	0.287	0.283	0.292	0.283	0.287	509,434	0.2841	-2.99%
2001-02-20	0	0.335	0.330	0.340	0.310	0.340	2,403,000	781,760	0.3253	0.296	0.292	0.300	0.274	0.300	2,720,377	0.2874	9.84%
2001-02-19	0	0.305	0.300	0.310	0.290	0.305	500,000	150,250	0.3005	0.269	0.265	0.274	0.256	0.269	566,038	0.2654	3.39%
2001-02-16	0	0.295	0.295	0.300	0.285	0.310	960,000	286,030	0.2979	0.261	0.261	0.265	0.252	0.274	1,086,792	0.2632	7.27%
2001-02-15	0	0.275	0.275	0.290	0.275	0.290	730,000	207,800	0.2847	0.243	0.243	0.256	0.243	0.256	826,415	0.2514	-6.78%
2001-02-14	0	0.295	0.290	0.300	0.270	0.300	5,570,000	1,604,580	0.2881	0.261	0.256	0.265	0.239	0.265	6,305,660	0.2545	9.26%
2001-02-13	0	0.270	0.265	0.270	0.260	0.270	1,559,000	414,335	0.2658	0.239	0.234	0.239	0.230	0.239	1,764,906	0.2348	0.00%
2001-02-12	0	0.270	0.260	0.270	0.243	0.270	5,530,000	1,444,100	0.2611	0.239	0.230	0.239	0.215	0.239	6,260,377	0.2307	12.50%
2001-02-09	0	0.240	0.240	-	0.235	0.235	340,000	79,200	0.2329	0.212	0.212	-	0.208	0.208	384,906	0.2058	3.45%
2001-02-08	0	0.232	-	-	0.232	0.238	100,000	23,500	0.2350	0.205	-	-	0.205	0.210	113,208	0.2076	-1.69%
2001-02-07	0	0.236	0.232	0.255	0.236	0.241	361,000	86,496	0.2396	0.208	0.205	0.225	0.208	0.213	408,679	0.2116	-4.84%
2001-02-06	0	0.248	0.248	-	0.233	0.248	240,000	57,100	0.2379	0.219	0.219	-	0.206	0.219	271,698	0.2102	4.64%
2001-02-05	0	0.237	0.237	-	0.236	0.237	1,180,000	279,610	0.2370	0.209	0.209	-	0.208	0.209	1,335,849	0.2093	1.28%
2001-02-02	0	0.234	0.230	0.237	0.234	0.234	750,000	175,500	0.2340	0.207	0.203	0.209	0.207	0.207	849,057	0.2067	-0.43%
2001-02-01	0	0.235	0.228	0.236	0.232	0.235	400,000	93,100	0.2328	0.208	0.201	0.208	0.205	0.208	452,830	0.2056	1.29%
2001-01-31	0	0.232	0.230	0.235	-	-	0	0	-	0.205	0.203	0.208	-	-	0	-	0.00%
2001-01-30	0	0.232	0.232	0.236	0.232	0.238	160,000	37,960	0.2373	0.205	0.205	0.208	0.205	0.210	181,132	0.2096	-5.31%
2001-01-29	0	0.245	0.241	0.245	0.245	0.250	510,000	126,900	0.2488	0.216	0.213	0.216	0.216	0.221	577,358	0.2198	-2.00%
2001-01-23	0	0.250	0.247	0.260	0.250	0.250	300,000	75,000	0.2500	0.221	0.218	0.230	0.221	0.221	339,623	0.2208	-5.66%
2001-01-22	0	0.265	0.246	0.265	0.265	0.270	100,000	26,750	0.2675	0.234	0.217	0.234	0.234	0.239	113,208	0.2363	-1.85%
2001-01-19	0	0.270	0.250	0.280	0.250	0.270	170,000	44,500	0.2618	0.239	0.221	0.247	0.221	0.239	192,453	0.2312	9.76%
2001-01-18	0	0.246	0.246	-	0.242	0.242	20,000	4,840	0.2420	0.217	0.217	-	0.214	0.214	22,642	0.2138	2.50%
2001-01-17	0	0.240	0.240	-	0.234	0.234	180,000	42,120	0.2340	0.212	0.212	-	0.207	0.207	203,774	0.2067	2.56%
2001-01-16	0	0.234	0.234	0.237	0.234	0.234	140,000	32,760	0.2340	0.207	0.207	0.209	0.207	0.207	158,491	0.2067	-1.27%
2001-01-15	0	0.237	0.233	0.237	0.237	0.237	200,000	47,400	0.2370	0.209	0.206	0.209	0.209	0.209	226,415	0.2094	2.16%
2001-01-12	0	0.232	0.228	0.238	-	-	0	0	-	0.205	0.201	0.210	-	-	0	-	0.00%
2001-01-11	0	0.232	-	0.238	-	-	0	0	-	0.205	-	0.210	-	-	0	-	0.00%
2001-01-10	0	0.232	0.230	0.238	-	-	0	0	-	0.205	0.203	0.210	-	-	0	-	0.00%
2001-01-09	0	0.232	0.231	0.238	0.232	0.232	100,000	23,200	0.2320	0.205	0.204	0.210	0.205	0.205	113,208	0.2049	-1.28%
2001-01-08	0	0.235	-	0.235	0.235	0.235	20,000	4,700	0.2350	0.208	-	0.208	0.208	0.208	22,642	0.2076	1.29%
2001-01-05	0	0.232	0.232	-	0.230	0.230	20,000	4,600	0.2300	0.205	0.205	-	0.203	0.203	22,642	0.2032	0.87%
2001-01-04	0	0.230	0.230	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	3.60%
2001-01-03	0	0.222	0.218	-	-	-	0	0	-	0.196	0.193	-	-	-	0	-	0.00%
2001-01-02	0	0.222	0.222	0.226	0.222	0.222	150,000	33,300	0.2220	0.196	0.196	0.200	0.196	0.196	169,811	0.1961	0.00%
2000-12-29	0	0.222	0.219	-	0.222	0.223	600,000	133,250	0.2221	0.196	0.193	-	0.196	0.197	679,245	0.1962	-0.45%
2000-12-28	0	0.223	0.223	0.227	0.223	0.223	507,000	113,061	0.2230	0.197	0.197	0.201	0.197	0.197	573,962	0.1970	0.00%
2000-12-27	0	0.223	0.223	0.228	0.223	0.223	2,480,000	553,040	0.2230	0.197	0.197	0.201	0.197	0.197	2,807,547	0.1970	-0.45%
2000-12-22	0	0.224	0.224	0.230	-	-	0	0	-	0.198	0.198	0.203	-	-	0	-	0.45%
2000-12-21	0	0.223	0.223	0.230	0.223	0.223	1,570,000	350,110	0.2230	0.197	0.197	0.203	0.197	0.197	1,777,358	0.1970	-1.76%
2000-12-20	0	0.227	0.227	0.230	0.224	0.230	1,151,000	262,354	0.2279	0.201	0.201	0.203	0.198	0.203	1,303,019	0.2013	-1.30%
2000-12-19	0	0.230	-	0.234	-	-	0	0	-	0.203	-	0.207	-	-	0	-	0.00%
2000-12-18	0	0.230	0.230	0.235	0.230	0.231	1,330,000	306,030	0.2301	0.203	0.203	0.208	0.203	0.204	1,505,660	0.2033	-0.86%
2000-12-15	0	0.232	-	0.236	-	-	0	0	-	0.205	-	0.208	-	-	0	-	0.00%
2000-12-14	0	0.232	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2000-12-13	0	0.232	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
2000-12-12	0	0.232	0.228	0.235	-	-	0	0	-	0.205	0.201	0.208	-	-	0	-	0.00%
2000-12-11	0	0.232	0.230	0.235	-	-	0	0	-	0.205	0.203	0.208	-	-	0	-	0.00%
2000-12-08	0	0.232	0.230	0.236	-	-	0	0	-	0.205	0.203	0.208	-	-	0	-	0.00%
2000-12-07	0	0.232	0.230	0.235	0.232	0.236	300,000	70,100	0.2337	0.205	0.203	0.208	0.205	0.208	339,623	0.2064	0.00%
2000-12-06	0	0.232	0.232	-	-	-	0	0	-	0.205	0.205	-	-	-	0	-	0.87%
2000-12-05	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-12-04	0	0.230	0.230	-	0.230	0.230	831,000	191,130	0.2300	0.203	0.203	-	0.203	0.203	940,755	0.2032	-1.29%
2000-12-01	0	0.233	-	0.233	-	-	0	0	-	0.206	-	0.206	-	-	0	-	0.00%
2000-11-30	0	0.233	0.228	0.233	-	-	0	0	-	0.206	0.201	0.206	-	-	0	-	0.00%
2000-11-29	0	0.233	0.227	0.233	-	-	0	0	-	0.206	0.201	0.206	-	-	0	-	0.00%
2000-11-28	0	0.233	0.232	0.233	0.233	0.233	340,000	79,220	0.2330	0.206	0.205	0.206	0.206	0.206	384,906	0.2058	0.00%
2000-11-27	0	0.233	-	-	-	-	0	0	-	0.206	-	-	-	-	0	-	0.00%
2000-11-24	0	0.233	-	-	-	-	0	0	-	0.206	-	-	-	-	0	-	0.00%
2000-11-23	0	0.233	-	-	-	-	0	0	-	0.206	-	-	-	-	0	-	0.00%
2000-11-22	0	0.233	0.233	0.239	0.233	0.235	400,000	93,600	0.2340	0.206	0.206	0.211	0.206	0.208	452,830	0.2067	-0.85%
2000-11-21	0	0.235	-	0.235	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2000-11-20	0	0.235	-	0.235	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2000-11-17	0	0.235	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2000-11-16	0	0.235	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2000-11-15	0	0.235	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2000-11-14	0	0.235	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2000-11-13	0	0.235	-	0.239	-	-	0	0	-	0.208	-	0.211	-	-	0	-	0.00%
2000-11-10	0	0.235	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2000-11-09	0	0.235	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2000-11-08	0	0.235	0.235	0.247	0.235	0.237	157,000	37,095	0.2363	0.208	0.208	0.218	0.208	0.209	177,736	0.2087	-1.67%
2000-11-07	0	0.239	0.239	-	0.230	0.233	267,000	61,476	0.2302	0.211	0.211	-	0.203	0.206	302,264	0.2034	3.91%
2000-11-06	0	0.230	0.226	-	-	-	0	0	-	0.203	0.200	-	-	-	0	-	0.00%
2000-11-03	0	0.230	0.230	0.238	-	-	0	0	-	0.203	0.203	0.210	-	-	0	-	3.60%
2000-11-02	0	0.222	0.222	-	-	-	0	0	-	0.196	0.196	-	-	-	0	-	1.83%
2000-11-01	0	0.218	0.217	-	-	-	0	0	-	0.193	0.192	-	-	-	0	-	0.00%
2000-10-31	0	0.218	0.215	-	0.218	0.218	100,000	21,800	0.2180	0.193	0.190	-	0.193	0.193	113,208	0.1926	1.87%
2000-10-30	0	0.214	0.214	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	0.00%
2000-10-27	0	0.214	0.214	-	-	-	0	0	-	0.189	0.189	-	-	-	0	-	0.00%
2000-10-26	0	0.214	0.214	-	0.214	0.220	220,000	48,280	0.2195	0.189	0.189	-	0.189	0.194	249,057	0.1939	-2.73%
2000-10-25	0	0.220	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-10-24	0	0.220	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
2000-10-23	0	0.220	0.212	-	-	-	0	0	-	0.194	0.187	-	-	-	0	-	0.00%
2000-10-20	0	0.220	0.214	0.224	0.220	0.220	150,000	33,000	0.2200	0.194	0.189	0.198	0.194	0.194	169,811	0.1943	0.00%
2000-10-19	0	0.220	0.218	0.221	0.217	0.220	770,000	167,750	0.2179	0.194	0.193	0.195	0.192	0.194	871,698	0.1924	0.00%
2000-10-18	0	0.220	0.220	0.222	0.220	0.220	195,000	42,900	0.2200	0.194	0.194	0.196	0.194	0.194	220,755	0.1943	-0.90%
2000-10-17	0	0.222	0.222	0.228	0.222	0.225	300,000	66,900	0.2230	0.196	0.196	0.201	0.196	0.199	339,623	0.1970	-3.48%
2000-10-16	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-10-13	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-10-12	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-10-11	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-10-10	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-10-09	0	0.230	-	0.230	-	-	0	0	-	0.203	-	0.203	-	-	0	-	0.00%
2000-10-05	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-10-04	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-10-03	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-09-29	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-09-28	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-09-27	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-09-26	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-09-25	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-09-22	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-09-21	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-09-20	0	0.230	0.222	-	-	-	0	0	-	0.203	0.196	-	-	-	0	-	0.00%
2000-09-19	0	0.230	0.230	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	0.00%
2000-09-18	0	0.230	0.230	0.234	0.230	0.238	110,000	25,540	0.2322	0.203	0.203	0.207	0.203	0.210	124,528	0.2051	-4.17%
2000-09-15	0	0.240	0.237	0.240	-	-	0	0	-	0.212	0.209	0.212	-	-	0	-	0.00%
2000-09-14	0	0.240	0.238	0.248	0.237	0.240	418,000	99,744	0.2386	0.212	0.210	0.219	0.209	0.212	473,208	0.2108	0.00%
2000-09-12	0	0.240	0.240	0.243	0.239	0.247	380,000	91,780	0.2415	0.212	0.212	0.215	0.211	0.218	430,189	0.2133	0.42%
2000-09-11	0	0.239	0.239	0.243	0.239	0.239	100,000	23,900	0.2390	0.211	0.211	0.215	0.211	0.211	113,208	0.2111	-0.83%
2000-09-08	0	0.241	0.238	0.249	-	-	0	0	-	0.213	0.210	0.220	-	-	0	-	0.00%
2000-09-07	0	0.241	0.241	0.248	0.240	0.240	50,000	12,000	0.2400	0.213	0.213	0.219	0.212	0.212	56,604	0.2120	0.42%
2000-09-06	0	0.240	0.238	0.243	-	-	0	0	-	0.212	0.210	0.215	-	-	0	-	0.00%
2000-09-05	0	0.240	0.236	0.240	0.233	0.240	200,000	46,949	0.2347	0.212	0.208	0.212	0.206	0.212	226,415	0.2074	0.00%
2000-09-04	0	0.240	0.240	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	2.56%
2000-09-01	0	0.234	0.232	-	0.234	0.234	50,000	11,700	0.2340	0.207	0.205	-	0.207	0.207	56,604	0.2067	0.00%
2000-08-31	0	0.234	-	-	-	-	0	0	-	0.207	-	-	-	-	0	-	0.00%
2000-08-30	0	0.234	0.234	0.238	-	-	0	0	-	0.207	0.207	0.210	-	-	0	-	0.00%
2000-08-29	0	0.234	0.234	-	-	-	0	0	-	0.207	0.207	-	-	-	0	-	0.00%
2000-08-28	0	0.234	0.234	-	0.232	0.232	20,000	4,640	0.2320	0.207	0.207	-	0.205	0.205	22,642	0.2049	-0.85%
2000-08-25	0	0.236	-	0.236	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
2000-08-24	0	0.236	-	0.236	0.236	0.236	300,000	70,800	0.2360	0.208	-	0.208	0.208	0.208	339,623	0.2085	0.00%
2000-08-23	0	0.236	0.233	0.236	0.232	0.236	250,000	58,400	0.2336	0.208	0.206	0.208	0.205	0.208	283,019	0.2063	0.00%
2000-08-22	0	0.236	0.232	0.239	-	-	0	0	-	0.208	0.205	0.211	-	-	0	-	0.00%
2000-08-21	0	0.236	0.232	0.240	0.236	0.236	250,000	59,000	0.2360	0.208	0.205	0.212	0.208	0.208	283,019	0.2085	-1.67%
2000-08-18	0	0.240	0.237	0.243	-	-	0	0	-	0.212	0.209	0.215	-	-	0	-	0.00%
2000-08-17	0	0.240	0.236	0.242	-	-	0	0	-	0.212	0.208	0.214	-	-	0	-	0.00%
2000-08-16	0	0.240	0.237	0.240	0.235	0.240	260,000	62,000	0.2385	0.212	0.209	0.212	0.208	0.212	294,340	0.2106	2.13%
2000-08-15	0	0.235	0.235	0.239	0.235	0.235	200,000	47,000	0.2350	0.208	0.208	0.211	0.208	0.208	226,415	0.2076	0.00%
2000-08-14	0	0.235	0.235	0.239	0.235	0.235	144,000	33,840	0.2350	0.208	0.208	0.211	0.208	0.208	163,019	0.2076	0.00%
2000-08-11	0	0.235	0.235	0.240	0.235	0.235	65,000	15,275	0.2350	0.208	0.208	0.212	0.208	0.208	73,585	0.2076	-0.84%
2000-08-10	0	0.237	-	0.240	0.235	0.237	350,000	82,450	0.2356	0.209	-	0.212	0.208	0.209	396,226	0.2081	0.85%
2000-08-09	0	0.235	0.233	0.238	0.235	0.235	100,000	23,500	0.2350	0.208	0.206	0.210	0.208	0.208	113,208	0.2076	0.00%
2000-08-08	0	0.235	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
2000-08-07	0	0.235	0.227	-	-	-	0	0	-	0.208	0.201	-	-	-	0	-	0.00%
2000-08-04	0	0.235	0.230	0.235	0.231	0.235	52,000	12,180	0.2342	0.208	0.203	0.208	0.204	0.208	58,868	0.2069	1.73%
2000-08-03	0	0.231	0.229	-	0.231	0.231	100,000	23,100	0.2310	0.204	0.202	-	0.204	0.204	113,208	0.2041	-1.70%
2000-08-02	0	0.235	0.235	0.240	0.235	0.236	880,000	207,280	0.2355	0.208	0.208	0.212	0.208	0.208	996,226	0.2081	-0.42%
2000-08-01	0	0.236	0.236	0.237	0.236	0.240	1,427,000	338,709	0.2374	0.208	0.208	0.209	0.208	0.212	1,615,472	0.2097	-1.26%
2000-07-31	0	0.239	-	-	-	-	0	0	-	0.211	-	-	-	-	0	-	0.00%
2000-07-28	0	0.239	-	0.243	-	-	0	0	-	0.211	-	0.215	-	-	0	-	0.00%
2000-07-27	0	0.239	0.236	0.244	0.236	0.239	70,000	16,670	0.2381	0.211	0.208	0.216	0.208	0.211	79,245	0.2104	-0.42%
2000-07-26	0	0.240	0.220	0.240	0.235	0.245	200,000	47,750	0.2388	0.212	0.194	0.212	0.208	0.216	226,415	0.2109	8.60%
2000-07-25	0	0.221	0.217	-	0.221	0.221	100,000	22,100	0.2210	0.195	0.192	-	0.195	0.195	113,208	0.1952	-1.78%
2000-07-24	0	0.225	0.225	-	0.225	0.225	100,000	22,500	0.2250	0.199	0.199	-	0.199	0.199	113,208	0.1988	2.27%
2000-07-21	0	0.220	0.220	0.244	0.200	0.210	20,000	4,100	0.2050	0.194	0.194	0.216	0.177	0.185	22,642	0.1811	-8.33%
2000-07-20	0	0.240	-	0.240	-	-	0	0	-	0.212	-	0.212	-	-	0	-	-2.04%
2000-07-19	0	0.245	0.241	0.250	0.237	0.245	280,000	67,640	0.2416	0.216	0.213	0.221	0.209	0.216	316,981	0.2134	6.99%
2000-07-18	0	0.229	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
2000-07-17	0	0.229	0.229	0.245	0.229	0.235	300,000	69,200	0.2307	0.202	0.202	0.216	0.202	0.208	339,623	0.2038	-0.43%
2000-07-14	0	0.230	0.226	0.234	-	-	0	0	-	0.203	0.200	0.207	-	-	0	-	0.00%
2000-07-13	0	0.230	0.226	-	-	-	0	0	-	0.203	0.200	-	-	-	0	-	0.00%
2000-07-12	0	0.230	0.227	-	0.226	0.230	477,000	108,602	0.2277	0.203	0.201	-	0.200	0.203	540,000	0.2011	3.60%
2000-07-11	0	0.222	0.218	-	0.222	0.223	390,000	86,680	0.2223	0.196	0.193	-	0.196	0.197	441,509	0.1963	-3.48%
2000-07-10	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-07-07	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
2000-07-06	0	0.230	-	0.236	0.230	0.230	160,000	36,800	0.2300	0.203	-	0.208	0.203	0.203	181,132	0.2032	-0.43%
2000-07-05	0	0.231	0.231	0.236	-	-	0	0	-	0.204	0.204	0.208	-	-	0	-	0.00%
2000-07-04	0	0.231	0.231	0.235	0.231	0.235	300,000	70,100	0.2337	0.204	0.204	0.208	0.204	0.208	339,623	0.2064	-3.35%
2000-07-03	0	0.239	0.239	0.246	0.239	0.246	495,000	119,870	0.2422	0.211	0.211	0.217	0.211	0.217	560,377	0.2139	0.42%
2000-06-30	0	0.238	-	0.238	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2000-06-29	0	0.238	-	0.242	0.238	0.238	200,000	47,600	0.2380	0.210	-	0.214	0.210	0.210	226,415	0.2102	0.00%
2000-06-28	0	0.238	0.231	0.238	0.238	0.238	200,000	47,600	0.2380	0.210	0.204	0.210	0.210	0.210	226,415	0.2102	1.71%
2000-06-27	0	0.234	0.230	-	0.225	0.234	820,000	186,630	0.2276	0.207	0.203	-	0.199	0.207	928,302	0.2010	2.63%
2000-06-26	0	0.228	-	0.228	0.230	0.230	150,000	34,500	0.2300	0.201	-	0.201	0.203	0.203	169,811	0.2032	1.33%
2000-06-23	0	0.225	-	0.225	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-0.44%
2000-06-22	0	0.226	-	0.226	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2000-06-21	0	0.226	-	0.229	0.226	0.229	215,000	48,635	0.2262	0.200	-	0.202	0.200	0.202	243,396	0.1998	-1.74%
2000-06-20	0	0.230	0.228	-	-	-	0	0	-	0.203	0.201	-	-	-	0	-	0.00%
2000-06-19	0	0.230	-	0.230	-	-	0	0	-	0.203	-	0.203	-	-	0	-	-0.86%
2000-06-16	0	0.232	-	0.232	0.224	0.232	447,000	101,304	0.2266	0.205	-	0.205	0.198	0.205	506,038	0.2002	5.45%
2000-06-15	0	0.220	0.220	-	0.220	0.220	3,000	660	0.2200	0.194	0.194	-	0.194	0.194	3,396	0.1943	0.00%
2000-06-14	0	0.220	-	0.224	0.220	0.220	200,000	44,000	0.2200	0.194	-	0.198	0.194	0.194	226,415	0.1943	0.00%
2000-06-13	0	0.220	0.216	0.220	-	-	0	0	-	0.194	0.191	0.194	-	-	0	-	0.00%
2000-06-12	0	0.220	-	0.220	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
2000-06-09	0	0.220	0.220	0.224	0.219	0.220	599,000	131,571	0.2197	0.194	0.194	0.198	0.193	0.194	678,113	0.1940	0.92%
2000-06-08	0	0.218	0.214	0.218	0.218	0.218	150,000	32,700	0.2180	0.193	0.189	0.193	0.193	0.193	169,811	0.1926	-1.80%
2000-06-07	0	0.222	0.220	0.226	0.220	0.222	340,000	75,080	0.2208	0.196	0.194	0.200	0.194	0.196	384,906	0.1951	0.91%
2000-06-05	0	0.220	0.217	0.222	0.220	0.220	200,000	44,000	0.2200	0.194	0.192	0.196	0.194	0.194	226,415	0.1943	4.76%
2000-06-02	0	0.210	0.210	-	-	-	0	0	-	0.185	0.185	-	-	-	0	-	0.00%
2000-06-01	0	0.210	0.210	0.220	0.210	0.229	780,000	172,300	0.2209	0.185	0.185	0.194	0.185	0.202	883,019	0.1951	-8.30%
2000-05-31	0	0.229	-	0.229	-	-	0	0	-	0.202	-	0.202	-	-	0	-	-2.14%
2000-05-30	0	0.234	-	0.234	-	-	0	0	-	0.207	-	0.207	-	-	0	-	-4.49%
2000-05-29	0	0.245	-	0.245	-	-	0	0	-	0.216	-	0.216	-	-	0	-	-2.00%
2000-05-26	0	0.250	-	0.250	-	-	0	0	-	0.221	-	0.221	-	-	0	-	0.00%
2000-05-25	0	0.250	-	0.250	-	-	0	0	-	0.221	-	0.221	-	-	0	-	0.00%
2000-05-24	0	0.250	-	0.250	-	-	0	0	-	0.221	-	0.221	-	-	0	-	0.00%
2000-05-23	0	0.250	-	0.255	-	-	0	0	-	0.221	-	0.225	-	-	0	-	0.00%
2000-05-22	0	0.250	-	0.260	-	-	0	0	-	0.221	-	0.230	-	-	0	-	0.00%
2000-05-19	0	0.250	0.250	-	0.250	0.260	190,000	47,700	0.2511	0.221	0.221	-	0.221	0.230	215,094	0.2218	-7.41%
2000-05-18	0	0.270	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2000-05-17	0	0.270	0.250	0.270	-	-	0	0	-	0.239	0.221	0.239	-	-	0	-	0.00%
2000-05-16	0	0.270	-	-	-	-	0	0	-	0.239	-	-	-	-	0	-	0.00%
2000-05-15	0	0.270	0.250	-	-	-	0	0	-	0.239	0.221	-	-	-	0	-	0.00%
2000-05-12	0	0.270	0.250	-	-	-	0	0	-	0.239	0.221	-	-	-	0	-	0.00%
2000-05-10	0	0.270	0.250	0.270	0.260	0.270	200,000	53,000	0.2650	0.239	0.221	0.239	0.230	0.239	226,415	0.2341	3.85%
2000-05-09	0	0.260	0.250	0.260	0.260	0.260	10,000	2,600	0.2600	0.230	0.221	0.230	0.230	0.230	11,321	0.2297	4.00%
2000-05-08	0	0.250	0.246	0.265	-	-	0	0	-	0.221	0.217	0.234	-	-	0	-	0.00%
2000-05-05	0	0.250	0.246	0.265	0.250	0.250	150,000	37,500	0.2500	0.221	0.217	0.234	0.221	0.221	169,811	0.2208	0.00%
2000-05-04	0	0.250	0.245	0.265	-	-	0	0	-	0.221	0.216	0.234	-	-	0	-	0.00%
2000-05-03	0	0.250	0.243	0.260	0.250	0.250	200,000	50,000	0.2500	0.221	0.215	0.230	0.221	0.221	226,415	0.2208	-5.66%
2000-05-02	0	0.265	0.250	-	-	-	0	0	-	0.234	0.221	-	-	-	0	-	0.00%
2000-04-28	0	0.265	0.250	0.265	0.265	0.265	10,000	2,650	0.2650	0.234	0.221	0.234	0.234	0.234	11,321	0.2341	7.29%
2000-04-27	0	0.247	0.247	0.270	0.242	0.250	250,000	62,070	0.2483	0.218	0.218	0.239	0.214	0.221	283,019	0.2193	0.41%
2000-04-26	0	0.246	-	-	-	-	0	0	-	0.217	-	-	-	-	0	-	0.00%
2000-04-25	0	0.246	0.246	0.260	0.246	0.249	150,000	37,050	0.2470	0.217	0.217	0.230	0.217	0.220	169,811	0.2182	0.00%
2000-04-20	0	0.246	0.242	0.280	0.246	0.250	200,000	49,840	0.2492	0.217	0.214	0.247	0.217	0.221	226,415	0.2201	-5.38%
2000-04-19	0	0.260	0.255	0.265	0.255	0.260	200,000	51,800	0.2590	0.230	0.225	0.234	0.225	0.230	226,415	0.2288	4.00%
2000-04-18	0	0.250	0.250	0.290	0.250	0.270	528,000	135,000	0.2557	0.221	0.221	0.256	0.221	0.239	597,736	0.2259	0.00%
2000-04-17	0	0.250	0.250	0.270	0.244	0.275	258,000	68,850	0.2669	0.221	0.221	0.239	0.216	0.243	292,075	0.2357	-12.28%
2000-04-14	0	0.285	0.275	-	-	-	0	0	-	0.252	0.243	-	-	-	0	-	0.00%
2000-04-13	0	0.285	0.280	0.300	-	-	0	0	-	0.252	0.247	0.265	-	-	0	-	0.00%
2000-04-12	0	0.285	0.285	0.295	0.280	0.295	320,000	92,200	0.2881	0.252	0.252	0.261	0.247	0.261	362,264	0.2545	1.79%
2000-04-11	0	0.280	0.280	0.300	0.280	0.300	250,000	73,000	0.2920	0.247	0.247	0.265	0.247	0.265	283,019	0.2579	-1.75%
2000-04-10	0	0.285	0.285	0.320	-	-	0	0	-	0.252	0.252	0.283	-	-	0	-	1.79%
2000-04-07	0	0.280	0.280	-	-	-	0	0	-	0.247	0.247	-	-	-	0	-	1.82%
2000-04-06	0	0.275	0.275	-	-	-	0	0	-	0.243	0.243	-	-	-	0	-	0.00%
2000-04-05	0	0.275	0.275	0.300	0.275	0.285	440,000	123,000	0.2795	0.243	0.243	0.265	0.243	0.252	498,113	0.2469	-8.33%
2000-04-03	0	0.300	0.290	0.310	0.300	0.300	160,000	48,000	0.3000	0.265	0.256	0.274	0.265	0.265	181,132	0.2650	-4.76%
2000-03-31	0	0.315	0.305	0.315	0.310	0.315	150,000	46,750	0.3117	0.278	0.269	0.278	0.274	0.278	169,811	0.2753	6.78%
2000-03-30	0	0.295	0.295	-	0.295	0.295	100,000	29,500	0.2950	0.261	0.261	-	0.261	0.261	113,208	0.2606	-6.35%
2000-03-29	0	0.315	0.280	0.325	-	-	0	0	-	0.278	0.247	0.287	-	-	0	-	0.00%
2000-03-28	0	0.315	0.300	0.345	0.315	0.315	51,000	16,065	0.3150	0.278	0.265	0.305	0.278	0.278	57,736	0.2783	0.00%
2000-03-27	0	0.315	0.310	0.330	0.315	0.315	100,000	31,500	0.3150	0.278	0.274	0.292	0.278	0.278	113,208	0.2783	-4.55%
2000-03-24	0	0.330	0.305	0.330	0.320	0.350	559,000	186,060	0.3328	0.292	0.269	0.292	0.283	0.309	632,830	0.2940	-5.71%
2000-03-23	0	0.350	0.305	0.350	0.300	0.350	350,000	120,600	0.3446	0.309	0.269	0.309	0.265	0.309	396,226	0.3044	16.67%
2000-03-22	0	0.300	0.300	0.330	0.300	0.300	60,000	18,000	0.3000	0.265	0.265	0.292	0.265	0.265	67,925	0.2650	-3.23%
2000-03-21	0	0.310	0.290	0.330	-	-	0	0	-	0.274	0.256	0.292	-	-	0	-	0.00%
2000-03-20	0	0.310	0.295	0.340	-	-	0	0	-	0.274	0.261	0.300	-	-	0	-	0.00%
2000-03-17	0	0.310	-	-	-	-	0	0	-	0.274	-	-	-	-	0	-	0.00%
2000-03-16	0	0.310	0.310	0.335	0.310	0.310	120,000	37,200	0.3100	0.274	0.274	0.296	0.274	0.274	135,849	0.2738	-3.12%
2000-03-15	0	0.320	0.310	0.340	0.320	0.320	100,000	32,000	0.3200	0.283	0.274	0.300	0.283	0.283	113,208	0.2827	-3.03%
2000-03-14	0	0.330	0.330	0.340	0.330	0.340	90,000	29,950	0.3328	0.292	0.292	0.300	0.292	0.300	101,887	0.2940	1.54%
2000-03-13	0	0.325	0.325	0.340	0.320	0.340	570,000	188,400	0.3305	0.287	0.287	0.300	0.283	0.300	645,283	0.2920	-1.52%
2000-03-10	0	0.330	0.325	0.330	0.340	0.340	100,831	34,249	0.3397	0.292	0.287	0.292	0.300	0.300	114,148	0.3000	-1.49%
2000-03-09	0	0.335	0.335	0.350	0.335	0.360	180,000	61,550	0.3419	0.296	0.296	0.309	0.296	0.318	203,774	0.3021	-1.47%
2000-03-08	0	0.340	0.330	0.355	0.310	0.345	410,000	138,550	0.3379	0.300	0.292	0.314	0.274	0.305	464,151	0.2985	3.03%
2000-03-07	0	0.330	0.320	0.340	0.330	0.330	151,000	49,830	0.3300	0.292	0.283	0.300	0.292	0.292	170,943	0.2915	0.00%
2000-03-06	0	0.330	0.330	0.340	0.315	0.350	1,050,000	345,950	0.3295	0.292	0.292	0.300	0.278	0.309	1,188,679	0.2910	6.45%
2000-03-03	0	0.310	0.310	0.330	0.300	0.310	440,000	135,000	0.3068	0.274	0.274	0.292	0.265	0.274	498,113	0.2710	-3.12%
2000-03-02	0	0.320	0.300	0.320	0.320	0.325	100,000	32,250	0.3225	0.283	0.265	0.283	0.283	0.287	113,208	0.2849	-3.03%
2000-03-01	0	0.330	0.330	0.340	0.320	0.325	299,000	96,480	0.3227	0.292	0.292	0.300	0.283	0.287	338,491	0.2850	0.00%
2000-02-29	0	0.330	0.325	0.330	0.335	0.340	450,000	151,250	0.3361	0.292	0.287	0.292	0.296	0.300	509,434	0.2969	10.00%
2000-02-28	0	0.300	0.300	0.340	0.290	0.340	134,000	44,180	0.3297	0.265	0.265	0.300	0.256	0.300	151,698	0.2912	-14.29%
2000-02-25	0	0.350	-	0.360	0.350	0.350	120,000	42,000	0.3500	0.309	-	0.318	0.309	0.309	135,849	0.3092	-5.41%
2000-02-24	0	0.370	0.350	0.370	0.350	0.380	580,000	209,900	0.3619	0.327	0.309	0.327	0.309	0.336	656,604	0.3197	5.71%
2000-02-23	0	0.350	0.340	0.370	0.350	0.370	230,000	81,500	0.3543	0.309	0.300	0.327	0.309	0.327	260,377	0.3130	-2.78%
2000-02-22	0	0.360	0.350	0.370	0.360	0.365	1,040,000	375,300	0.3609	0.318	0.309	0.327	0.318	0.322	1,177,358	0.3188	-4.00%
2000-02-21	0	0.375	0.370	0.380	0.370	0.385	1,107,000	418,540	0.3781	0.331	0.327	0.336	0.327	0.340	1,253,208	0.3340	-2.60%
2000-02-18	0	0.385	0.370	0.385	0.360	0.385	920,000	343,150	0.3730	0.340	0.327	0.340	0.318	0.340	1,041,509	0.3295	2.67%
2000-02-17	0	0.375	0.365	0.380	0.365	0.385	972,000	362,890	0.3733	0.331	0.322	0.336	0.322	0.340	1,100,377	0.3298	1.35%
2000-02-16	0	0.370	0.365	0.380	0.370	0.390	680,000	257,000	0.3779	0.327	0.322	0.336	0.327	0.344	769,811	0.3338	2.78%
2000-02-15	0	0.360	0.355	0.380	0.360	0.415	1,240,000	473,350	0.3817	0.318	0.314	0.336	0.318	0.367	1,403,774	0.3372	-6.49%
2000-02-14	0	0.385	0.370	0.385	0.370	0.390	770,000	291,600	0.3787	0.340	0.327	0.340	0.327	0.344	871,698	0.3345	-3.75%
2000-02-11	0	0.400	0.385	0.400	0.395	0.415	2,161,000	879,015	0.4068	0.353	0.340	0.353	0.349	0.367	2,446,415	0.3593	-3.61%
2000-02-10	0	0.415	0.410	0.415	0.360	0.430	4,936,000	2,007,250	0.4067	0.367	0.362	0.367	0.318	0.380	5,587,925	0.3592	18.57%
2000-02-09	0	0.350	0.350	0.370	0.340	0.370	4,430,000	1,577,900	0.3562	0.309	0.309	0.327	0.300	0.327	5,015,094	0.3146	6.06%
2000-02-08	0	0.330	0.325	0.330	0.330	0.340	1,128,000	373,240	0.3309	0.292	0.287	0.292	0.292	0.300	1,276,981	0.2923	6.45%
2000-02-03	0	0.310	0.310	0.330	0.305	0.320	338,000	106,410	0.3148	0.274	0.274	0.292	0.269	0.283	382,642	0.2781	-3.12%
2000-02-02	0	0.320	0.305	0.320	0.300	0.325	338,000	105,900	0.3133	0.283	0.269	0.283	0.265	0.287	382,642	0.2768	4.92%
2000-02-01	0	0.305	0.305	0.330	0.305	0.320	980,000	304,270	0.3105	0.269	0.269	0.292	0.269	0.283	1,109,434	0.2743	-3.17%
2000-01-31	0	0.315	0.315	0.325	0.315	0.320	893,000	285,545	0.3198	0.278	0.278	0.287	0.278	0.283	1,010,943	0.2825	-5.97%
2000-01-28	0	0.335	0.325	0.340	0.335	0.340	630,000	211,950	0.3364	0.296	0.287	0.300	0.296	0.300	713,208	0.2972	0.00%
2000-01-27	0	0.335	0.335	0.340	0.325	0.350	1,360,000	450,900	0.3315	0.296	0.296	0.300	0.287	0.309	1,539,623	0.2929	3.08%
2000-01-26	0	0.325	0.325	0.350	0.325	0.335	930,000	307,905	0.3311	0.287	0.287	0.309	0.287	0.296	1,052,830	0.2925	-1.52%
2000-01-25	0	0.330	0.320	0.325	0.325	0.330	220,000	72,100	0.3277	0.292	0.283	0.287	0.287	0.292	249,057	0.2895	0.00%
2000-01-24	0	0.330	0.320	0.330	0.320	0.330	1,703,000	560,425	0.3291	0.292	0.283	0.292	0.283	0.292	1,927,925	0.2907	1.54%
2000-01-21	0	0.325	0.320	0.325	0.315	0.330	920,000	298,750	0.3247	0.287	0.283	0.287	0.278	0.292	1,041,509	0.2868	0.00%
2000-01-20	0	0.325	0.325	0.330	0.325	0.325	350,000	113,750	0.3250	0.287	0.287	0.292	0.287	0.287	396,226	0.2871	0.00%
2000-01-19	0	0.325	0.325	0.330	0.325	0.330	503,000	164,740	0.3275	0.287	0.287	0.292	0.287	0.292	569,434	0.2893	-1.52%
2000-01-18	0	0.330	0.330	0.335	0.325	0.345	4,160,000	1,372,770	0.3300	0.292	0.292	0.296	0.287	0.305	4,709,434	0.2915	-1.49%
2000-01-17	0	0.335	0.335	0.345	0.335	0.360	570,000	201,950	0.3543	0.296	0.296	0.305	0.296	0.318	645,283	0.3130	-5.63%
2000-01-14	0	0.355	0.330	0.355	0.330	0.355	556,000	187,190	0.3367	0.314	0.292	0.314	0.292	0.314	629,434	0.2974	4.41%
2000-01-13	0	0.340	0.340	0.350	0.315	0.370	2,718,000	921,200	0.3389	0.300	0.300	0.309	0.278	0.327	3,076,981	0.2994	9.68%
2000-01-12	0	0.310	0.300	0.325	0.310	0.310	300,000	93,000	0.3100	0.274	0.265	0.287	0.274	0.274	339,623	0.2738	0.00%
2000-01-11	0	0.310	0.310	0.325	0.310	0.330	1,050,000	328,400	0.3128	0.274	0.274	0.287	0.274	0.292	1,188,679	0.2763	-3.12%
2000-01-10	0	0.320	0.315	0.320	0.315	0.320	200,000	63,100	0.3155	0.283	0.278	0.283	0.278	0.283	226,415	0.2787	3.23%
2000-01-07	0	0.310	0.310	0.320	0.310	0.315	527,000	164,970	0.3130	0.274	0.274	0.283	0.274	0.278	596,604	0.2765	-4.62%
2000-01-06	0	0.325	0.310	0.325	0.310	0.325	500,000	158,000	0.3160	0.287	0.274	0.287	0.274	0.287	566,038	0.2791	4.84%
2000-01-05	0	0.310	0.310	0.320	0.310	0.310	450,000	139,500	0.3100	0.274	0.274	0.283	0.274	0.274	509,434	0.2738	0.00%
2000-01-04	0	0.310	0.310	0.330	0.310	0.325	200,000	62,130	0.3107	0.274	0.274	0.292	0.274	0.287	226,415	0.2744	-3.12%
2000-01-03	0	0.320	0.315	0.320	0.320	0.320	100,000	32,000	0.3200	0.283	0.278	0.283	0.283	0.283	113,208	0.2827	3.23%
1999-12-30	0	0.310	0.310	0.330	0.310	0.310	280,000	86,800	0.3100	0.274	0.274	0.292	0.274	0.274	316,981	0.2738	0.00%
1999-12-29	0	0.310	0.310	0.320	0.310	0.310	250,000	77,500	0.3100	0.274	0.274	0.283	0.274	0.274	283,019	0.2738	-3.12%
1999-12-28	0	0.320	0.310	0.320	0.310	0.330	1,564,000	492,940	0.3152	0.283	0.274	0.283	0.274	0.292	1,770,566	0.2784	1.59%
1999-12-24	1	0.315	-	-	-	-	0	0	-	0.278	-	-	-	-	0	-	0.00%
1999-12-23	0	0.315	0.315	0.320	0.310	0.310	200,000	62,000	0.3100	0.278	0.278	0.283	0.274	0.274	226,415	0.2738	-3.08%
1999-12-22	0	0.325	0.315	0.330	-	-	0	0	-	0.287	0.278	0.292	-	-	0	-	0.00%
1999-12-21	0	0.325	0.315	0.345	-	-	0	0	-	0.287	0.278	0.305	-	-	0	-	0.00%
1999-12-20	0	0.325	0.315	0.335	-	-	0	0	-	0.287	0.278	0.296	-	-	0	-	0.00%
1999-12-17	0	0.325	-	-	-	-	0	0	-	0.287	-	-	-	-	0	-	0.00%
1999-12-16	0	0.325	0.310	0.330	0.325	0.325	100,000	32,500	0.3250	0.287	0.274	0.292	0.287	0.287	113,208	0.2871	-5.80%
1999-12-15	0	0.345	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
1999-12-14	0	0.345	-	0.350	-	-	0	0	-	0.305	-	0.309	-	-	0	-	0.00%
1999-12-13	0	0.345	0.325	0.345	0.325	0.345	30,000	9,950	0.3317	0.305	0.287	0.305	0.287	0.305	33,962	0.2930	1.47%
1999-12-10	0	0.340	0.335	0.345	0.340	0.340	100,000	34,000	0.3400	0.300	0.296	0.305	0.300	0.300	113,208	0.3003	0.00%
1999-12-09	0	0.340	0.340	0.345	0.340	0.340	483,000	164,220	0.3400	0.300	0.300	0.305	0.300	0.300	546,792	0.3003	0.00%
1999-12-08	0	0.340	0.330	0.350	0.340	0.340	270,000	91,800	0.3400	0.300	0.292	0.309	0.300	0.300	305,660	0.3003	0.00%
1999-12-07	0	0.340	0.330	0.345	0.340	0.340	100,001	34,000	0.3400	0.300	0.292	0.305	0.300	0.300	113,209	0.3003	0.00%
1999-12-06	0	0.340	0.300	0.350	-	-	0	0	-	0.300	0.265	0.309	-	-	0	-	0.00%
1999-12-03	0	0.340	0.320	0.360	0.320	0.340	306,000	103,920	0.3396	0.300	0.283	0.318	0.283	0.300	346,415	0.3000	13.33%
1999-12-02	0	0.300	0.295	-	-	-	0	0	-	0.265	0.261	-	-	-	0	-	0.00%
1999-12-01	0	0.300	0.300	-	0.300	0.300	1,000	300	0.3000	0.265	0.265	-	0.265	0.265	1,132	0.2650	0.00%
1999-11-30	0	0.300	0.300	-	-	-	0	0	-	0.265	0.265	-	-	-	0	-	0.00%
1999-11-29	0	0.300	0.300	-	0.300	0.300	50,000	15,000	0.3000	0.265	0.265	-	0.265	0.265	56,604	0.2650	0.00%
1999-11-26	0	0.300	0.300	-	0.300	0.300	5,000	1,500	0.3000	0.265	0.265	-	0.265	0.265	5,660	0.2650	-4.76%
1999-11-25	0	0.315	0.310	0.340	-	-	0	0	-	0.278	0.274	0.300	-	-	0	-	0.00%
1999-11-24	0	0.315	0.300	0.335	0.315	0.335	49,000	15,455	0.3154	0.278	0.265	0.296	0.278	0.296	55,472	0.2786	1.61%
1999-11-23	0	0.310	0.310	0.340	0.310	0.310	95,000	29,450	0.3100	0.274	0.274	0.300	0.274	0.274	107,547	0.2738	-6.06%
1999-11-22	0	0.330	0.320	0.340	0.330	0.330	100,000	33,000	0.3300	0.292	0.283	0.300	0.292	0.292	113,208	0.2915	0.00%
1999-11-19	0	0.330	0.330	0.350	0.330	0.330	47,000	15,510	0.3300	0.292	0.292	0.309	0.292	0.292	53,208	0.2915	-8.33%
1999-11-18	0	0.360	0.335	0.360	0.320	0.360	756,000	253,670	0.3355	0.318	0.296	0.318	0.283	0.318	855,849	0.2964	16.13%
1999-11-17	0	0.310	0.310	0.320	0.310	0.310	200,000	62,000	0.3100	0.274	0.274	0.283	0.274	0.274	226,415	0.2738	3.33%
1999-11-16	0	0.300	0.300	0.320	0.300	0.300	50,000	15,000	0.3000	0.265	0.265	0.283	0.265	0.265	56,604	0.2650	0.00%
1999-11-15	0	0.300	0.300	0.320	0.300	0.300	1,370,000	411,000	0.3000	0.265	0.265	0.283	0.265	0.265	1,550,943	0.2650	0.00%
1999-11-12	0	0.300	0.280	0.300	-	-	0	0	-	0.265	0.247	0.265	-	-	0	-	0.00%
1999-11-11	1	0.300	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1999-11-10	0	0.300	0.300	0.310	0.300	0.300	100,000	30,000	0.3000	0.265	0.265	0.274	0.265	0.265	113,208	0.2650	0.00%
1999-11-09	0	0.300	0.300	0.310	0.300	0.300	50,000	15,000	0.3000	0.265	0.265	0.274	0.265	0.265	56,604	0.2650	-3.23%
1999-11-08	0	0.310	-	-	-	-	0	0	-	0.274	-	-	-	-	0	-	0.00%
1999-11-05	0	0.310	0.295	0.310	0.310	0.310	50,000	15,500	0.3100	0.274	0.261	0.274	0.274	0.274	56,604	0.2738	1.64%
1999-11-04	0	0.305	0.300	0.310	-	-	0	0	-	0.269	0.265	0.274	-	-	0	-	0.00%
1999-11-03	0	0.305	-	-	0.305	0.305	100,000	30,500	0.3050	0.269	-	-	0.269	0.269	113,208	0.2694	0.00%
1999-11-02	0	0.305	0.305	0.330	0.300	0.305	200,000	60,500	0.3025	0.269	0.269	0.292	0.265	0.269	226,415	0.2672	-1.61%
1999-11-01	0	0.310	0.305	0.320	0.310	0.310	100,000	31,000	0.3100	0.274	0.269	0.283	0.274	0.274	113,208	0.2738	-3.12%
1999-10-29	0	0.320	0.305	0.320	0.320	0.320	370,000	118,400	0.3200	0.283	0.269	0.283	0.283	0.283	418,868	0.2827	0.00%
1999-10-28	0	0.320	0.300	0.320	-	-	0	0	-	0.283	0.265	0.283	-	-	0	-	0.00%
1999-10-27	0	0.320	0.280	0.320	0.300	0.320	53,000	15,960	0.3011	0.283	0.247	0.283	0.265	0.283	60,000	0.2660	6.67%
1999-10-26	0	0.300	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1999-10-25	0	0.300	0.280	0.320	-	-	0	0	-	0.265	0.247	0.283	-	-	0	-	0.00%
1999-10-22	0	0.300	-	-	-	-	0	0	-	0.265	-	-	-	-	0	-	0.00%
1999-10-21	0	0.300	0.290	-	-	-	0	0	-	0.265	0.256	-	-	-	0	-	0.00%
1999-10-20	0	0.300	0.300	-	-	-	0	0	-	0.265	0.265	-	-	-	0	-	7.14%
1999-10-19	0	0.280	0.265	0.300	0.280	0.280	120,000	33,600	0.2800	0.247	0.234	0.265	0.247	0.247	135,849	0.2473	-6.67%
1999-10-15	0	0.300	0.300	0.330	0.300	0.300	24,000	7,200	0.3000	0.265	0.265	0.292	0.265	0.265	27,170	0.2650	-3.23%
1999-10-14	0	0.310	0.310	0.320	0.305	0.315	190,000	59,020	0.3106	0.274	0.274	0.283	0.269	0.278	215,094	0.2744	0.00%
1999-10-13	0	0.310	0.290	0.320	0.305	0.310	180,000	55,400	0.3078	0.274	0.256	0.283	0.269	0.274	203,774	0.2719	-1.59%
1999-10-12	0	0.315	0.305	0.315	-	-	0	0	-	0.278	0.269	0.278	-	-	0	-	0.00%
1999-10-11	0	0.315	0.310	0.330	-	-	0	0	-	0.278	0.274	0.292	-	-	0	-	0.00%
1999-10-08	0	0.315	0.315	0.330	0.300	0.315	290,000	90,400	0.3117	0.278	0.278	0.292	0.265	0.278	328,302	0.2754	0.00%
1999-10-07	0	0.315	0.315	0.345	0.315	0.315	6,000	1,890	0.3150	0.278	0.278	0.305	0.278	0.278	6,792	0.2783	0.00%
1999-10-06	0	0.315	0.315	0.325	-	-	0	0	-	0.278	0.278	0.287	-	-	0	-	1.61%
1999-10-05	0	0.310	0.310	0.340	0.310	0.310	10,000	3,100	0.3100	0.274	0.274	0.300	0.274	0.274	11,321	0.2738	-3.12%
1999-10-04	0	0.320	0.310	0.340	-	-	0	0	-	0.283	0.274	0.300	-	-	0	-	0.00%
1999-09-30	0	0.320	0.310	0.340	-	-	0	0	-	0.283	0.274	0.300	-	-	0	-	0.00%
1999-09-29	0	0.320	0.310	0.340	0.320	0.320	180,000	57,600	0.3200	0.283	0.274	0.300	0.283	0.283	203,774	0.2827	0.00%
1999-09-28	0	0.320	0.310	0.325	0.320	0.320	80,000	25,600	0.3200	0.283	0.274	0.287	0.283	0.283	90,566	0.2827	0.00%
1999-09-27	0	0.320	0.320	0.340	0.320	0.340	166,000	54,820	0.3302	0.283	0.283	0.300	0.283	0.300	187,925	0.2917	-1.54%
1999-09-24	0	0.325	0.315	0.330	0.325	0.325	100,000	32,500	0.3250	0.287	0.278	0.292	0.287	0.287	113,208	0.2871	0.00%
1999-09-23	0	0.325	0.325	0.360	0.325	0.325	96,000	31,200	0.3250	0.287	0.287	0.318	0.287	0.287	108,679	0.2871	-4.41%
1999-09-22	0	0.340	0.325	0.340	0.325	0.340	400,000	133,000	0.3325	0.300	0.287	0.300	0.287	0.300	452,830	0.2937	4.62%
1999-09-21	0	0.325	0.325	0.340	0.325	0.325	250,000	81,250	0.3250	0.287	0.287	0.300	0.287	0.287	283,019	0.2871	0.00%
1999-09-20	0	0.325	0.325	0.335	0.325	0.330	100,000	32,750	0.3275	0.287	0.287	0.296	0.287	0.292	113,208	0.2893	0.00%
1999-09-17	0	0.325	0.325	0.345	0.325	0.325	30,000	9,750	0.3250	0.287	0.287	0.305	0.287	0.287	33,962	0.2871	0.00%
1999-09-15	0	0.325	0.310	0.325	-	-	0	0	-	0.287	0.274	0.287	-	-	0	-	0.00%
1999-09-14	0	0.325	0.310	0.325	0.320	0.325	194,000	62,200	0.3206	0.287	0.274	0.287	0.283	0.287	219,623	0.2832	4.84%
1999-09-13	0	0.310	0.310	0.325	0.310	0.320	667,000	210,990	0.3163	0.274	0.274	0.287	0.274	0.283	755,094	0.2794	-4.62%
1999-09-10	0	0.325	0.315	0.325	0.320	0.345	3,135,000	1,032,055	0.3292	0.287	0.278	0.287	0.283	0.305	3,549,057	0.2908	-8.45%
1999-09-09	0	0.355	0.340	0.355	0.335	0.360	157,000	53,270	0.3393	0.314	0.300	0.314	0.296	0.318	177,736	0.2997	5.97%
1999-09-08	0	0.335	0.330	0.340	0.330	0.340	850,000	284,450	0.3346	0.296	0.292	0.300	0.292	0.300	962,264	0.2956	-2.90%
1999-09-07	0	0.345	0.330	0.345	0.345	0.345	20,000	6,900	0.3450	0.305	0.292	0.305	0.305	0.305	22,642	0.3048	0.00%
1999-09-06	0	0.345	0.330	0.345	0.345	0.345	50,000	17,250	0.3450	0.305	0.292	0.305	0.305	0.305	56,604	0.3048	-1.43%
1999-09-03	0	0.350	0.340	0.360	-	-	0	0	-	0.309	0.300	0.318	-	-	0	-	0.00%
1999-09-02	0	0.350	0.340	0.355	0.345	0.350	400,000	139,750	0.3494	0.309	0.300	0.314	0.305	0.309	452,830	0.3086	-2.78%
1999-09-01	0	0.360	0.350	0.365	0.350	0.365	560,000	199,500	0.3563	0.318	0.309	0.322	0.309	0.322	633,962	0.3147	1.41%
1999-08-31	0	0.355	0.345	0.365	0.345	0.365	980,000	346,100	0.3532	0.314	0.305	0.322	0.305	0.322	1,109,434	0.3120	5.97%
1999-08-30	0	0.335	0.330	0.340	0.320	0.335	844,000	272,910	0.3234	0.296	0.292	0.300	0.283	0.296	955,472	0.2856	3.08%
1999-08-27	0	0.325	0.320	0.325	0.330	0.330	280,000	92,400	0.3300	0.287	0.283	0.287	0.292	0.292	316,981	0.2915	1.56%
1999-08-26	0	0.320	0.320	0.325	0.310	0.320	430,000	135,350	0.3148	0.283	0.283	0.287	0.274	0.283	486,792	0.2780	-1.54%
1999-08-25	0	0.325	0.320	0.325	0.310	0.330	400,000	126,000	0.3150	0.287	0.283	0.287	0.274	0.292	452,830	0.2783	4.84%
1999-08-24	0	0.310	0.305	0.320	0.305	0.310	300,000	91,900	0.3063	0.274	0.269	0.283	0.269	0.274	339,623	0.2706	0.00%
1999-08-23	0	0.310	0.300	0.310	0.310	0.330	200,000	63,500	0.3175	0.274	0.265	0.274	0.274	0.292	226,415	0.2805	-10.14%
1999-08-20	0	0.345	0.340	0.350	0.325	0.345	400,000	134,250	0.3356	0.305	0.300	0.309	0.287	0.305	452,830	0.2965	7.81%
1999-08-19	0	0.320	0.315	0.330	0.320	0.330	200,000	64,750	0.3238	0.283	0.278	0.292	0.283	0.292	226,415	0.2860	1.59%
1999-08-18	0	0.315	0.315	0.320	0.315	0.320	200,000	63,500	0.3175	0.278	0.278	0.283	0.278	0.283	226,415	0.2805	-1.56%
1999-08-17	0	0.320	0.320	0.330	0.320	0.320	40,000	12,800	0.3200	0.283	0.283	0.292	0.283	0.283	45,283	0.2827	-1.54%
1999-08-16	0	0.325	0.320	0.330	0.325	0.325	300,000	97,500	0.3250	0.287	0.283	0.292	0.287	0.287	339,623	0.2871	1.56%
1999-08-13	0	0.320	0.315	0.325	0.320	0.325	100,000	32,250	0.3225	0.283	0.278	0.287	0.283	0.287	113,208	0.2849	-4.48%
1999-08-12	0	0.335	0.330	0.340	0.320	0.335	190,000	62,150	0.3271	0.296	0.292	0.300	0.283	0.296	215,094	0.2889	3.08%
1999-08-11	0	0.325	0.325	0.350	0.325	0.360	560,000	192,800	0.3443	0.287	0.287	0.309	0.287	0.318	633,962	0.3041	-12.16%
1999-08-10	0	0.370	0.350	0.370	0.370	0.385	150,000	56,500	0.3767	0.327	0.309	0.327	0.327	0.340	169,811	0.3327	-6.33%
1999-08-09	0	0.395	-	0.400	-	-	0	0	-	0.349	-	0.353	-	-	0	-	-1.25%
1999-08-06	0	0.400	0.390	0.400	0.400	0.400	50,000	20,000	0.4000	0.353	0.344	0.353	0.353	0.353	56,604	0.3533	0.00%
1999-08-05	0	0.400	0.390	0.405	0.400	0.405	240,000	96,700	0.4029	0.353	0.344	0.358	0.353	0.358	271,698	0.3559	0.00%
1999-08-04	0	0.400	0.385	0.400	0.400	0.410	418,000	169,280	0.4050	0.353	0.340	0.353	0.353	0.362	473,208	0.3577	-3.61%
1999-08-03	0	0.415	0.405	0.415	0.405	0.435	467,000	195,625	0.4189	0.367	0.358	0.367	0.358	0.384	528,679	0.3700	3.75%
1999-08-02	0	0.400	0.395	0.400	0.400	0.400	50,000	20,000	0.4000	0.353	0.349	0.353	0.353	0.353	56,604	0.3533	0.00%
1999-07-30	0	0.400	0.390	0.400	-	-	0	0	-	0.353	0.344	0.353	-	-	0	-	0.00%
1999-07-29	0	0.400	0.395	-	0.400	0.405	251,000	100,645	0.4010	0.353	0.349	-	0.353	0.358	284,151	0.3542	0.00%
1999-07-28	0	0.400	0.395	0.400	0.400	0.410	400,000	160,500	0.4013	0.353	0.349	0.353	0.353	0.362	452,830	0.3544	-4.76%
1999-07-27	0	0.420	0.395	0.420	-	-	0	0	-	0.371	0.349	0.371	-	-	0	-	0.00%
1999-07-26	0	0.420	0.380	0.425	0.420	0.425	200,000	84,500	0.4225	0.371	0.336	0.375	0.371	0.375	226,415	0.3732	-3.45%
1999-07-23	0	0.435	0.425	0.440	0.420	0.435	140,000	60,150	0.4296	0.384	0.375	0.389	0.371	0.384	158,491	0.3795	3.57%
1999-07-22	0	0.420	0.410	0.425	0.400	0.445	684,000	285,090	0.4168	0.371	0.362	0.375	0.353	0.393	774,340	0.3682	-4.55%
1999-07-21	0	0.440	0.430	0.445	0.415	0.440	370,000	160,550	0.4339	0.389	0.380	0.393	0.367	0.389	418,868	0.3833	3.53%
1999-07-20	0	0.425	0.420	0.430	0.420	0.430	410,000	172,700	0.4212	0.375	0.371	0.380	0.371	0.380	464,151	0.3721	2.41%
1999-07-19	0	0.415	0.410	0.420	0.400	0.440	257,000	105,780	0.4116	0.367	0.362	0.371	0.353	0.389	290,943	0.3636	2.47%
1999-07-16	0	0.405	0.405	0.420	0.400	0.420	450,000	185,700	0.4127	0.358	0.358	0.371	0.353	0.371	509,434	0.3645	1.25%
1999-07-15	0	0.400	0.400	0.420	0.400	0.420	425,000	170,040	0.4001	0.353	0.353	0.371	0.353	0.371	481,132	0.3534	1.27%
1999-07-14	0	0.395	0.395	0.420	0.390	0.400	370,000	146,100	0.3949	0.349	0.349	0.371	0.344	0.353	418,868	0.3488	-2.47%
1999-07-13	0	0.405	0.395	0.410	-	-	0	0	-	0.358	0.349	0.362	-	-	0	-	0.00%
1999-07-12	0	0.405	0.405	0.415	0.400	0.415	840,000	339,600	0.4043	0.358	0.358	0.367	0.353	0.367	950,943	0.3571	3.85%
1999-07-09	0	0.390	0.375	0.400	0.390	0.390	80,000	31,200	0.3900	0.344	0.331	0.353	0.344	0.344	90,566	0.3445	2.63%
1999-07-08	0	0.380	-	0.390	0.380	0.380	100,000	38,000	0.3800	0.336	-	0.344	0.336	0.336	113,208	0.3357	0.00%
1999-07-07	0	0.380	0.380	0.400	0.380	0.380	100,000	38,000	0.3800	0.336	0.336	0.353	0.336	0.336	113,208	0.3357	-3.80%
1999-07-06	0	0.395	-	0.395	-	-	0	0	-	0.349	-	0.349	-	-	0	-	0.00%
1999-07-05	0	0.395	0.380	0.395	0.395	0.395	50,000	19,750	0.3950	0.349	0.336	0.349	0.349	0.349	56,604	0.3489	3.95%
1999-07-02	0	0.380	0.380	0.390	-	-	0	0	-	0.336	0.336	0.344	-	-	0	-	0.00%
1999-06-30	0	0.380	-	0.400	-	-	0	0	-	0.336	-	0.353	-	-	0	-	0.00%
1999-06-29	0	0.380	0.370	0.395	0.380	0.400	280,000	109,000	0.3893	0.336	0.327	0.349	0.336	0.353	316,981	0.3439	-1.30%
1999-06-28	0	0.385	0.380	0.385	0.370	0.390	270,000	101,500	0.3759	0.340	0.336	0.340	0.327	0.344	305,660	0.3321	6.94%
1999-06-25	0	0.360	0.360	0.390	0.360	0.380	290,000	106,400	0.3669	0.318	0.318	0.344	0.318	0.336	328,302	0.3241	-13.25%
1999-06-24	0	0.415	-	0.415	-	-	0	0	-	0.367	-	0.367	-	-	0	-	0.00%
1999-06-23	0	0.415	-	0.435	-	-	0	0	-	0.367	-	0.384	-	-	0	-	0.00%
1999-06-22	0	0.415	-	0.420	-	-	0	0	-	0.367	-	0.371	-	-	0	-	0.00%
1999-06-21	0	0.415	0.415	0.420	0.400	0.420	970,000	395,950	0.4082	0.367	0.367	0.371	0.353	0.371	1,098,113	0.3606	9.21%
1999-06-17	0	0.380	0.370	0.380	0.370	0.380	200,000	75,500	0.3775	0.336	0.327	0.336	0.327	0.336	226,415	0.3335	2.70%
1999-06-16	0	0.370	0.355	0.380	0.370	0.370	100,000	37,000	0.3700	0.327	0.314	0.336	0.327	0.327	113,208	0.3268	5.71%
1999-06-15	0	0.350	0.345	-	-	-	0	0	-	0.309	0.305	-	-	-	0	-	0.00%
1999-06-14	0	0.350	0.350	0.370	-	-	0	0	-	0.309	0.309	0.327	-	-	0	-	0.00%
1999-06-11	0	0.350	0.350	0.370	-	-	0	0	-	0.309	0.309	0.327	-	-	0	-	0.00%
1999-06-10	0	0.350	0.350	0.370	0.350	0.350	150,000	52,500	0.3500	0.309	0.309	0.327	0.309	0.309	169,811	0.3092	0.00%
1999-06-09	0	0.350	0.350	0.365	0.350	0.350	200,000	70,000	0.3500	0.309	0.309	0.322	0.309	0.309	226,415	0.3092	-2.78%
1999-06-08	0	0.360	0.345	0.360	-	-	0	0	-	0.318	0.305	0.318	-	-	0	-	0.00%
1999-06-07	0	0.360	0.340	0.365	-	-	0	0	-	0.318	0.300	0.322	-	-	0	-	0.00%
1999-06-04	0	0.360	0.345	0.360	0.360	0.360	100,000	36,000	0.3600	0.318	0.305	0.318	0.318	0.318	113,208	0.3180	1.41%
1999-06-03	0	0.355	0.350	0.355	0.355	0.355	50,000	17,750	0.3550	0.314	0.309	0.314	0.314	0.314	56,604	0.3136	-1.39%
1999-06-02	0	0.360	0.360	0.380	0.345	0.360	100,000	35,820	0.3582	0.318	0.318	0.336	0.305	0.318	113,208	0.3164	0.00%
1999-06-01	0	0.360	0.370	-	0.360	0.360	50,000	18,000	0.3600	0.318	0.327	-	0.318	0.318	56,604	0.3180	5.88%
1999-05-31	0	0.340	0.340	-	-	-	0	0	-	0.300	0.300	-	-	-	0	-	3.03%
1999-05-28	0	0.330	0.330	0.360	0.330	0.340	500,000	169,400	0.3388	0.292	0.292	0.318	0.292	0.300	566,038	0.2993	-5.71%
1999-05-27	0	0.350	0.340	0.355	0.350	0.350	400,000	140,000	0.3500	0.309	0.300	0.314	0.309	0.309	452,830	0.3092	0.00%
1999-05-26	0	0.350	0.350	0.365	0.350	0.350	220,000	77,000	0.3500	0.309	0.309	0.322	0.309	0.309	249,057	0.3092	-2.78%
1999-05-25	0	0.360	0.350	0.365	0.350	0.360	480,000	169,650	0.3534	0.318	0.309	0.322	0.309	0.318	543,396	0.3122	1.41%
1999-05-24	0	0.355	0.345	0.355	0.355	0.360	150,000	53,750	0.3583	0.314	0.305	0.314	0.314	0.318	169,811	0.3165	2.90%
1999-05-21	0	0.345	0.345	0.355	0.340	0.345	470,000	161,150	0.3429	0.305	0.305	0.314	0.300	0.305	532,075	0.3029	0.00%
1999-05-20	0	0.345	0.345	0.360	0.345	0.365	600,000	211,000	0.3517	0.305	0.305	0.318	0.305	0.322	679,245	0.3106	1.47%
1999-05-19	0	0.340	0.340	0.360	0.340	0.340	700,000	238,000	0.3400	0.300	0.300	0.318	0.300	0.300	792,453	0.3003	-1.45%
1999-05-18	0	0.345	0.345	0.380	0.340	0.360	80,000	28,000	0.3500	0.305	0.305	0.336	0.300	0.318	90,566	0.3092	-9.21%
1999-05-17	0	0.380	-	0.380	-	-	0	0	-	0.336	-	0.336	-	-	0	-	-1.30%
1999-05-14	0	0.385	0.360	0.385	-	-	0	0	-	0.340	0.318	0.340	-	-	0	-	0.00%
1999-05-13	0	0.385	0.385	0.390	0.360	0.395	770,000	290,550	0.3773	0.340	0.340	0.344	0.318	0.349	871,698	0.3333	10.00%
1999-05-12	0	0.350	0.350	0.355	-	-	0	0	-	0.309	0.309	0.314	-	-	0	-	0.00%
1999-05-11	0	0.350	0.350	0.360	0.350	0.350	50,000	17,500	0.3500	0.309	0.309	0.318	0.309	0.309	56,604	0.3092	2.94%
1999-05-10	0	0.340	0.340	0.370	0.340	0.350	200,000	68,200	0.3410	0.300	0.300	0.327	0.300	0.309	226,415	0.3012	-9.33%
1999-05-07	0	0.375	0.375	0.385	0.375	0.425	1,620,000	629,750	0.3887	0.331	0.331	0.340	0.331	0.375	1,833,962	0.3434	-11.76%
1999-05-06	0	0.425	0.420	0.430	0.420	0.450	2,021,000	887,085	0.4389	0.375	0.371	0.380	0.371	0.397	2,287,925	0.3877	-1.16%
1999-05-05	0	0.430	0.410	0.430	0.380	0.430	6,871,000	2,821,360	0.4106	0.380	0.362	0.380	0.336	0.380	7,778,491	0.3627	16.22%
1999-05-04	0	0.370	0.360	0.370	0.370	0.390	880,000	330,900	0.3760	0.327	0.318	0.327	0.327	0.344	996,226	0.3322	5.71%
1999-05-03	0	0.350	0.350	0.365	-	-	0	0	-	0.309	0.309	0.322	-	-	0	-	1.45%
1999-04-30	0	0.345	0.345	0.360	0.340	0.345	650,000	222,000	0.3415	0.305	0.305	0.318	0.300	0.305	735,849	0.3017	1.47%
1999-04-29	0	0.340	0.340	0.360	0.340	0.350	210,000	72,900	0.3471	0.300	0.300	0.318	0.300	0.309	237,736	0.3066	-5.56%
1999-04-28	0	0.360	0.355	0.360	0.340	0.360	986,000	339,990	0.3448	0.318	0.314	0.318	0.300	0.318	1,116,226	0.3046	4.35%
1999-04-27	0	0.345	0.345	0.350	0.340	0.345	316,000	108,440	0.3432	0.305	0.305	0.309	0.300	0.305	357,736	0.3031	-1.43%
1999-04-26	0	0.350	0.340	0.360	0.350	0.380	450,000	165,500	0.3678	0.309	0.300	0.318	0.309	0.336	509,434	0.3249	2.94%
1999-04-23	0	0.340	0.340	0.350	0.340	0.340	288,000	97,920	0.3400	0.300	0.300	0.309	0.300	0.300	326,038	0.3003	0.00%
1999-04-22	0	0.340	0.340	0.360	0.340	0.350	328,000	111,720	0.3406	0.300	0.300	0.318	0.300	0.309	371,321	0.3009	3.03%
1999-04-21	0	0.330	0.320	0.330	0.330	0.330	100,000	33,000	0.3300	0.292	0.283	0.292	0.292	0.292	113,208	0.2915	-2.94%
1999-04-20	0	0.340	0.340	0.355	0.340	0.340	1,730,000	588,200	0.3400	0.300	0.300	0.314	0.300	0.300	1,958,491	0.3003	-2.86%
1999-04-19	0	0.350	0.340	0.355	0.320	0.350	1,530,000	525,500	0.3435	0.309	0.300	0.314	0.283	0.309	1,732,075	0.3034	12.90%
1999-04-16	0	0.310	0.295	0.310	0.290	0.310	330,000	100,700	0.3052	0.274	0.261	0.274	0.256	0.274	373,585	0.2696	12.73%
1999-04-15	0	0.275	0.275	0.290	-	-	0	0	-	0.243	0.243	0.256	-	-	0	-	1.85%
1999-04-14	0	0.270	0.265	0.270	0.270	0.270	1,200,000	324,000	0.2700	0.239	0.234	0.239	0.239	0.239	1,358,491	0.2385	0.00%
1999-04-13	0	0.270	0.265	0.270	0.270	0.270	630,000	170,100	0.2700	0.239	0.234	0.239	0.239	0.239	713,208	0.2385	0.00%
1999-04-12	0	0.270	0.265	0.270	0.270	0.270	300,000	81,000	0.2700	0.239	0.234	0.239	0.239	0.239	339,623	0.2385	0.00%
1999-04-09	0	0.270	0.265	0.270	0.270	0.280	1,000,000	271,000	0.2710	0.239	0.234	0.239	0.239	0.247	1,132,075	0.2394	-3.57%
1999-04-08	0	0.280	0.280	0.300	0.280	0.280	80,000	22,400	0.2800	0.247	0.247	0.265	0.247	0.247	90,566	0.2473	7.69%
1999-04-07	0	0.260	0.260	0.275	-	-	0	0	-	0.230	0.230	0.243	-	-	0	-	4.00%
1999-04-01	0	0.250	0.250	-	0.250	0.255	200,000	50,250	0.2513	0.221	0.221	-	0.221	0.225	226,415	0.2219	0.00%
1999-03-31	0	0.250	0.250	0.275	0.250	0.255	100,000	25,250	0.2525	0.221	0.221	0.243	0.221	0.225	113,208	0.2230	0.00%
1999-03-30	0	0.250	0.250	0.270	0.250	0.275	170,000	44,800	0.2635	0.221	0.221	0.239	0.221	0.243	192,453	0.2328	-9.09%
1999-03-29	0	0.275	0.260	0.285	0.270	0.275	360,000	97,300	0.2703	0.243	0.230	0.252	0.239	0.243	407,547	0.2387	10.89%
1999-03-26	0	0.248	0.238	0.260	0.230	0.248	210,000	50,900	0.2424	0.219	0.210	0.230	0.203	0.219	237,736	0.2141	12.22%
1999-03-25	0	0.221	0.221	-	0.221	0.221	144,000	31,824	0.2210	0.195	0.195	-	0.195	0.195	163,019	0.1952	3.76%
1999-03-24	0	0.213	0.204	0.220	0.213	0.213	50,000	10,650	0.2130	0.188	0.180	0.194	0.188	0.188	56,604	0.1882	3.40%
1999-03-23	0	0.206	0.206	-	-	-	0	0	-	0.182	0.182	-	-	-	0	-	3.00%
1999-03-22	0	0.200	0.196	-	-	-	0	0	-	0.177	0.173	-	-	-	0	-	0.00%
1999-03-19	0	0.200	0.196	-	-	-	0	0	-	0.177	0.173	-	-	-	0	-	0.00%
1999-03-18	0	0.200	0.200	-	0.200	0.200	50,000	10,000	0.2000	0.177	0.177	-	0.177	0.177	56,604	0.1767	2.04%
1999-03-17	0	0.196	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
1999-03-16	0	0.196	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
1999-03-15	0	0.196	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
1999-03-12	0	0.196	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
1999-03-11	0	0.196	0.194	-	0.196	0.200	154,000	30,624	0.1989	0.173	0.171	-	0.173	0.177	174,340	0.1757	-2.97%
1999-03-10	0	0.202	0.200	-	-	-	0	0	-	0.178	0.177	-	-	-	0	-	0.00%
1999-03-09	0	0.202	-	-	0.202	0.206	220,000	44,456	0.2021	0.178	-	-	0.178	0.182	249,057	0.1785	-3.81%
1999-03-08	0	0.210	-	0.216	0.210	0.210	46,000	9,660	0.2100	0.185	-	0.191	0.185	0.185	52,075	0.1855	-3.23%
1999-03-05	0	0.217	-	0.217	0.217	0.217	146,000	31,682	0.2170	0.192	-	0.192	0.192	0.192	165,283	0.1917	1.88%
1999-03-04	0	0.213	-	0.217	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
1999-03-03	0	0.213	-	0.213	0.213	0.213	88,000	18,744	0.2130	0.188	-	0.188	0.188	0.188	99,623	0.1882	1.43%
1999-03-02	0	0.210	-	0.213	-	-	0	0	-	0.185	-	0.188	-	-	0	-	0.00%
1999-03-01	0	0.210	-	0.213	0.210	0.210	100,000	21,000	0.2100	0.185	-	0.188	0.185	0.185	113,208	0.1855	0.00%
1999-02-26	0	0.210	-	0.214	-	-	0	0	-	0.185	-	0.189	-	-	0	-	0.00%
1999-02-25	0	0.210	-	0.230	-	-	0	0	-	0.185	-	0.203	-	-	0	-	0.00%
1999-02-24	0	0.210	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1999-02-23	0	0.210	0.210	-	-	-	0	0	-	0.185	0.185	-	-	-	0	-	5.00%
1999-02-22	0	0.200	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
1999-02-19	0	0.200	0.200	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	0.00%
1999-02-15	0	0.200	0.200	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	0.00%
1999-02-12	0	0.200	0.200	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	0.00%
1999-02-11	0	0.200	-	-	-	-	0	0	-	0.177	-	-	-	-	0	-	0.00%
1999-02-10	0	0.200	0.200	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	0.00%
1999-02-09	0	0.200	0.200	-	0.200	0.200	200,000	40,000	0.2000	0.177	0.177	-	0.177	0.177	226,415	0.1767	0.00%
1999-02-08	0	0.200	0.200	-	0.200	0.200	50,000	10,000	0.2000	0.177	0.177	-	0.177	0.177	56,604	0.1767	-1.96%
1999-02-05	0	0.204	0.204	-	0.200	0.204	330,000	66,120	0.2004	0.180	0.180	-	0.177	0.180	373,585	0.1770	6.25%
1999-02-04	0	0.192	0.192	0.198	0.192	0.198	330,000	64,580	0.1957	0.170	0.170	0.175	0.170	0.175	373,585	0.1729	-10.28%
1999-02-03	0	0.214	-	0.214	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-3.17%
1999-02-02	0	0.221	-	0.221	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-1.78%
1999-02-01	0	0.225	0.221	0.225	0.226	0.226	50,000	11,300	0.2260	0.199	0.195	0.199	0.200	0.200	56,604	0.1996	-2.17%
1999-01-29	0	0.230	0.226	0.230	-	-	0	0	-	0.203	0.200	0.203	-	-	0	-	-1.71%
1999-01-28	0	0.234	-	0.234	-	-	0	0	-	0.207	-	0.207	-	-	0	-	-2.50%
1999-01-27	0	0.240	0.236	-	-	-	0	0	-	0.212	0.208	-	-	-	0	-	0.00%
1999-01-26	0	0.240	0.236	0.240	-	-	0	0	-	0.212	0.208	0.212	-	-	0	-	-2.44%
1999-01-25	0	0.246	0.240	0.246	-	-	0	0	-	0.217	0.212	0.217	-	-	0	-	-5.38%
1999-01-22	0	0.260	0.250	0.270	0.260	0.270	200,000	52,500	0.2625	0.230	0.221	0.239	0.230	0.239	226,415	0.2319	-5.45%
1999-01-21	0	0.275	-	0.280	-	-	0	0	-	0.243	-	0.247	-	-	0	-	0.00%
1999-01-20	0	0.275	0.275	-	-	-	0	0	-	0.243	0.243	-	-	-	0	-	1.85%
1999-01-19	0	0.270	0.260	0.280	0.270	0.270	100,000	27,000	0.2700	0.239	0.230	0.247	0.239	0.239	113,208	0.2385	0.00%
1999-01-18	0	0.270	0.270	-	0.270	0.270	150,000	40,500	0.2700	0.239	0.239	-	0.239	0.239	169,811	0.2385	8.00%
1999-01-15	0	0.250	0.250	-	-	-	0	0	-	0.221	0.221	-	-	-	0	-	1.21%
1999-01-14	0	0.247	0.247	0.270	0.245	0.250	411,000	101,817	0.2477	0.218	0.218	0.239	0.216	0.221	465,283	0.2188	-5.00%
1999-01-13	0	0.260	0.250	0.290	0.260	0.260	100,000	26,000	0.2600	0.230	0.221	0.256	0.230	0.230	113,208	0.2297	-5.45%
1999-01-12	0	0.275	0.275	0.300	0.270	0.270	100,000	27,000	0.2700	0.243	0.243	0.265	0.239	0.239	113,208	0.2385	-5.17%
1999-01-11	0	0.290	0.280	0.310	0.290	0.290	100,000	29,000	0.2900	0.256	0.247	0.274	0.256	0.256	113,208	0.2562	-3.33%
1999-01-08	0	0.300	0.295	0.305	0.280	0.300	480,000	140,400	0.2925	0.265	0.261	0.269	0.247	0.265	543,396	0.2584	3.45%
1999-01-07	0	0.290	0.280	0.310	-	-	0	0	-	0.256	0.247	0.274	-	-	0	-	0.00%
1999-01-06	0	0.290	-	-	-	-	0	0	-	0.256	-	-	-	-	0	-	0.00%
1999-01-05	0	0.290	0.270	-	0.270	0.290	300,000	81,400	0.2713	0.256	0.239	-	0.239	0.256	339,623	0.2397	3.57%
1999-01-04	0	0.280	0.270	0.280	-	-	0	0	-	0.247	0.239	0.247	-	-	0	-	0.00%
1998-12-31	0	0.280	0.275	0.290	0.280	0.285	300,000	85,000	0.2833	0.247	0.243	0.256	0.247	0.252	339,623	0.2503	0.00%
1998-12-30	0	0.280	0.275	0.280	0.280	0.280	96,000	26,880	0.2800	0.247	0.243	0.247	0.247	0.247	108,679	0.2473	-3.45%
1998-12-29	0	0.290	0.285	0.300	-	-	0	0	-	0.256	0.252	0.265	-	-	0	-	0.00%
1998-12-28	0	0.290	0.275	-	0.290	0.290	100,000	29,000	0.2900	0.256	0.243	-	0.256	0.256	113,208	0.2562	-1.69%
1998-12-24	0	0.295	0.285	0.300	0.280	0.295	120,000	35,100	0.2925	0.261	0.252	0.265	0.247	0.261	135,849	0.2584	9.26%
1998-12-23	0	0.270	0.270	0.300	0.270	0.290	200,000	56,000	0.2800	0.239	0.239	0.265	0.239	0.256	226,415	0.2473	-10.00%
1998-12-22	0	0.300	0.290	0.300	0.300	0.300	50,000	15,000	0.3000	0.265	0.256	0.265	0.265	0.265	56,604	0.2650	0.00%
1998-12-21	0	0.300	0.290	0.300	0.290	0.300	120,001	35,000	0.2917	0.265	0.256	0.265	0.256	0.265	135,850	0.2576	0.00%
1998-12-18	0	0.300	0.300	-	0.300	0.300	272,000	81,600	0.3000	0.265	0.265	-	0.265	0.265	307,925	0.2650	0.00%
1998-12-17	0	0.300	0.295	0.320	-	-	0	0	-	0.265	0.261	0.283	-	-	0	-	0.00%
1998-12-16	0	0.300	0.300	0.320	0.300	0.305	272,000	81,750	0.3006	0.265	0.265	0.283	0.265	0.269	307,925	0.2655	-6.25%
1998-12-15	0	0.320	0.300	0.330	0.300	0.330	108,000	32,500	0.3009	0.283	0.265	0.292	0.265	0.292	122,264	0.2658	0.00%
1998-12-14	0	0.320	0.320	-	0.295	0.300	798,000	238,760	0.2992	0.283	0.283	-	0.261	0.265	903,396	0.2643	1.59%
1998-12-11	0	0.315	0.315	0.320	0.310	0.315	400,000	124,850	0.3121	0.278	0.278	0.283	0.274	0.278	452,830	0.2757	-4.55%
1998-12-10	0	0.330	0.315	0.330	0.330	0.340	210,000	69,600	0.3314	0.292	0.278	0.292	0.292	0.300	237,736	0.2928	-5.71%
1998-12-09	0	0.350	0.330	0.350	0.330	0.355	2,203,000	749,705	0.3403	0.309	0.292	0.309	0.292	0.314	2,493,962	0.3006	-5.41%
1998-12-08	0	0.370	0.355	0.375	0.355	0.380	137,000	49,650	0.3624	0.327	0.314	0.331	0.314	0.336	155,094	0.3201	-2.63%
1998-12-07	0	0.380	0.365	0.380	0.375	0.420	2,922,000	1,146,590	0.3924	0.336	0.322	0.336	0.331	0.371	3,307,925	0.3466	7.04%
1998-12-04	0	0.355	0.355	0.365	0.355	0.365	930,000	334,200	0.3594	0.314	0.314	0.322	0.314	0.322	1,052,830	0.3174	-6.58%
1998-12-03	0	0.380	0.380	0.390	0.360	0.380	997,000	369,210	0.3703	0.336	0.336	0.344	0.318	0.336	1,128,679	0.3271	5.56%
1998-12-02	0	0.360	0.360	0.390	0.350	0.430	659,000	244,650	0.3712	0.318	0.318	0.344	0.309	0.380	746,038	0.3279	2.86%
1998-12-01	0	0.350	0.345	0.370	0.330	0.400	675,000	239,700	0.3551	0.309	0.305	0.327	0.292	0.353	764,151	0.3137	-11.39%
1998-11-30	0	0.395	0.390	0.410	0.370	0.410	1,724,000	678,680	0.3937	0.349	0.344	0.362	0.327	0.362	1,951,698	0.3477	3.95%
1998-11-27	0	0.380	0.380	0.390	0.380	0.435	7,998,000	3,347,570	0.4186	0.336	0.336	0.344	0.336	0.384	9,054,340	0.3697	-2.56%
1998-11-26	0	0.390	0.370	0.390	0.315	0.390	7,118,000	2,524,250	0.3546	0.344	0.327	0.344	0.278	0.344	8,058,113	0.3133	32.20%
1998-11-25	0	0.295	0.295	0.315	0.295	0.315	1,320,000	407,400	0.3086	0.261	0.261	0.278	0.261	0.278	1,494,340	0.2726	-4.84%
1998-11-24	0	0.310	0.295	0.310	0.295	0.310	2,560,000	772,955	0.3019	0.274	0.261	0.274	0.261	0.274	2,898,113	0.2667	3.33%
1998-11-23	0	0.300	0.290	0.300	0.295	0.310	1,857,000	559,200	0.3011	0.265	0.256	0.265	0.261	0.274	2,102,264	0.2660	1.69%
1998-11-20	0	0.295	0.295	0.320	0.295	0.365	4,668,000	1,561,630	0.3345	0.261	0.261	0.283	0.261	0.322	5,284,528	0.2955	-9.23%
1998-11-19	0	0.325	0.325	0.330	0.290	0.350	7,051,000	2,325,695	0.3298	0.287	0.287	0.292	0.256	0.309	7,982,264	0.2914	25.00%
1998-11-18	0	0.260	0.255	0.260	0.240	0.265	2,262,000	572,920	0.2533	0.230	0.225	0.230	0.212	0.234	2,560,755	0.2237	8.33%
1998-11-17	0	0.240	-	0.240	0.240	0.240	230,000	55,200	0.2400	0.212	-	0.212	0.212	0.212	260,377	0.2120	0.00%
1998-11-16	0	0.240	0.237	0.240	0.240	0.240	630,000	151,200	0.2400	0.212	0.209	0.212	0.212	0.212	713,208	0.2120	0.00%
1998-11-13	0	0.240	0.236	0.240	0.240	0.240	300,000	72,000	0.2400	0.212	0.208	0.212	0.212	0.212	339,623	0.2120	0.00%
1998-11-12	0	0.240	0.237	0.240	0.235	0.260	1,140,000	279,150	0.2449	0.212	0.209	0.212	0.208	0.230	1,290,566	0.2163	-7.69%
1998-11-11	0	0.260	0.260	0.270	0.260	0.265	832,000	218,070	0.2621	0.230	0.230	0.239	0.230	0.234	941,887	0.2315	6.12%
1998-11-10	0	0.245	-	0.260	-	-	0	0	-	0.216	-	0.230	-	-	0	-	0.00%
1998-11-09	0	0.245	0.245	0.250	0.245	0.250	120,000	29,500	0.2458	0.216	0.216	0.221	0.216	0.221	135,849	0.2172	4.26%
1998-11-06	0	0.235	0.235	0.260	0.235	0.235	82,000	19,270	0.2350	0.208	0.208	0.230	0.208	0.208	92,830	0.2076	-2.89%
1998-11-05	0	0.242	0.234	0.260	0.242	0.260	500,000	127,200	0.2544	0.214	0.207	0.230	0.214	0.230	566,038	0.2247	-6.92%
1998-11-04	0	0.260	0.250	0.260	0.214	0.280	1,060,000	259,010	0.2443	0.230	0.221	0.230	0.189	0.247	1,200,000	0.2158	28.71%
1998-11-03	0	0.202	0.202	0.210	-	-	0	0	-	0.178	0.178	0.185	-	-	0	-	2.54%
1998-11-02	0	0.197	0.196	0.205	-	-	0	0	-	0.174	0.173	0.181	-	-	0	-	0.00%
1998-10-30	0	0.197	0.197	-	0.197	0.204	70,000	14,140	0.2020	0.174	0.174	-	0.174	0.180	79,245	0.1784	-1.50%
1998-10-29	0	0.200	-	-	0.200	0.200	155,000	31,000	0.2000	0.177	-	-	0.177	0.177	175,472	0.1767	0.00%
1998-10-27	0	0.200	0.198	0.200	0.198	0.200	750,000	149,900	0.1999	0.177	0.175	0.177	0.175	0.177	849,057	0.1765	1.01%
1998-10-26	0	0.198	0.198	0.201	0.198	0.202	570,000	113,850	0.1997	0.175	0.175	0.178	0.175	0.178	645,283	0.1764	-1.00%
1998-10-23	0	0.200	0.197	0.200	0.196	0.200	80,000	15,800	0.1975	0.177	0.174	0.177	0.173	0.177	90,566	0.1745	0.00%
1998-10-22	0	0.200	0.198	0.200	0.201	0.205	960,000	195,700	0.2039	0.177	0.175	0.177	0.178	0.181	1,086,792	0.1801	-4.76%
1998-10-21	0	0.210	0.205	0.212	0.210	0.218	1,386,000	296,196	0.2137	0.185	0.181	0.187	0.185	0.193	1,569,057	0.1888	0.96%
1998-10-20	0	0.208	0.208	0.212	0.203	0.220	3,210,000	666,220	0.2075	0.184	0.184	0.187	0.179	0.194	3,633,962	0.1833	4.00%
1998-10-19	0	0.200	0.198	0.200	0.194	0.210	1,574,000	317,044	0.2014	0.177	0.175	0.177	0.171	0.185	1,781,887	0.1779	3.09%
1998-10-16	0	0.194	0.194	0.200	0.194	0.215	1,000,000	205,750	0.2058	0.171	0.171	0.177	0.171	0.190	1,132,075	0.1817	-9.77%
1998-10-15	0	0.215	0.210	0.215	0.210	0.215	450,000	95,810	0.2129	0.190	0.185	0.190	0.185	0.190	509,434	0.1881	0.94%
1998-10-14	0	0.213	0.213	0.220	0.210	0.210	10,000	2,100	0.2100	0.188	0.188	0.194	0.185	0.185	11,321	0.1855	0.47%
1998-10-13	0	0.212	0.208	0.220	-	-	0	0	-	0.187	0.184	0.194	-	-	0	-	0.00%
1998-10-12	0	0.212	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1998-10-09	0	0.212	0.208	-	-	-	0	0	-	0.187	0.184	-	-	-	0	-	0.00%
1998-10-08	0	0.212	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1998-10-07	0	0.212	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1998-10-05	0	0.212	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1998-09-30	0	0.212	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1998-09-29	0	0.212	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1998-09-28	0	0.212	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1998-09-25	0	0.212	0.208	-	-	-	0	0	-	0.187	0.184	-	-	-	0	-	0.00%
1998-09-24	0	0.212	0.208	-	-	-	0	0	-	0.187	0.184	-	-	-	0	-	0.00%
1998-09-23	0	0.212	-	-	-	-	0	0	-	0.187	-	-	-	-	0	-	0.00%
1998-09-22	0	0.212	-	0.228	0.212	0.216	200,000	42,800	0.2140	0.187	-	0.201	0.187	0.191	226,415	0.1890	-3.64%
1998-09-21	0	0.220	-	0.220	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
1998-09-18	0	0.220	-	0.220	-	-	0	0	-	0.194	-	0.194	-	-	0	-	0.00%
1998-09-17	0	0.220	-	0.224	-	-	0	0	-	0.194	-	0.198	-	-	0	-	0.00%
1998-09-16	0	0.220	0.216	0.228	0.220	0.220	200,000	44,000	0.2200	0.194	0.191	0.201	0.194	0.194	226,415	0.1943	-1.79%
1998-09-15	0	0.224	0.224	0.226	0.224	0.225	180,000	40,400	0.2244	0.198	0.198	0.200	0.198	0.199	203,774	0.1983	0.90%
1998-09-14	0	0.222	0.220	-	-	-	0	0	-	0.196	0.194	-	-	-	0	-	0.00%
1998-09-11	0	0.222	-	0.234	0.222	0.226	300,000	67,400	0.2247	0.196	-	0.207	0.196	0.200	339,623	0.1985	-3.48%
1998-09-10	0	0.230	0.226	-	-	-	0	0	-	0.203	0.200	-	-	-	0	-	0.00%
1998-09-09	0	0.230	0.226	0.230	0.230	0.230	200,000	46,000	0.2300	0.203	0.200	0.203	0.203	0.203	226,415	0.2032	0.00%
1998-09-08	0	0.230	0.225	0.234	0.230	0.230	10,000	2,300	0.2300	0.203	0.199	0.207	0.203	0.203	11,321	0.2032	9.52%
1998-09-07	0	0.210	0.210	-	0.201	0.201	10,000	2,010	0.2010	0.185	0.185	-	0.178	0.178	11,321	0.1776	2.94%
1998-09-04	0	0.204	0.204	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
1998-09-03	0	0.204	0.204	-	0.204	0.204	120,000	24,480	0.2040	0.180	0.180	-	0.180	0.180	135,849	0.1802	0.00%
1998-09-02	0	0.204	0.204	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
1998-09-01	0	0.204	0.200	-	-	-	0	0	-	0.180	0.177	-	-	-	0	-	0.00%
1998-08-31	0	0.204	0.200	-	-	-	0	0	-	0.180	0.177	-	-	-	0	-	0.00%
1998-08-28	0	0.204	0.200	-	-	-	0	0	-	0.180	0.177	-	-	-	0	-	0.00%
1998-08-27	0	0.204	0.204	-	-	-	0	0	-	0.180	0.180	-	-	-	0	-	0.00%
1998-08-26	0	0.204	0.200	-	0.204	0.204	200,000	40,800	0.2040	0.180	0.177	-	0.180	0.180	226,415	0.1802	-0.49%
1998-08-25	0	0.205	0.205	-	-	-	0	0	-	0.181	0.181	-	-	-	0	-	1.49%
1998-08-24	0	0.202	0.202	-	-	-	0	0	-	0.178	0.178	-	-	-	0	-	1.00%
1998-08-21	0	0.200	0.200	-	0.200	0.200	230,000	46,000	0.2000	0.177	0.177	-	0.177	0.177	260,377	0.1767	-0.50%
1998-08-20	0	0.201	0.201	-	-	-	0	0	-	0.178	0.178	-	-	-	0	-	0.00%
1998-08-19	0	0.201	0.201	-	-	-	0	0	-	0.178	0.178	-	-	-	0	-	0.50%
1998-08-18	0	0.200	0.200	-	-	-	0	0	-	0.177	0.177	-	-	-	0	-	0.00%
1998-08-14	0	0.200	0.190	0.200	-	-	0	0	-	0.177	0.168	0.177	-	-	0	-	0.00%
1998-08-13	0	0.200	0.190	0.200	-	-	0	0	-	0.177	0.168	0.177	-	-	0	-	0.00%
1998-08-12	0	0.200	0.197	0.200	0.200	0.209	500,000	101,500	0.2030	0.177	0.174	0.177	0.177	0.185	566,038	0.1793	-7.41%
1998-08-11	0	0.216	0.208	0.217	0.216	0.220	950,000	207,160	0.2181	0.191	0.184	0.192	0.191	0.194	1,075,472	0.1926	-1.82%
1998-08-10	0	0.220	-	0.226	0.220	0.226	400,000	88,900	0.2223	0.194	-	0.200	0.194	0.200	452,830	0.1963	-4.35%
1998-08-07	0	0.230	-	-	-	-	0	0	-	0.203	-	-	-	-	0	-	0.00%
1998-08-06	0	0.230	0.224	0.240	0.230	0.240	600,000	140,000	0.2333	0.203	0.198	0.212	0.203	0.212	679,245	0.2061	-8.00%
1998-08-05	0	0.260	0.255	0.265	0.260	0.270	460,000	122,600	0.2665	0.221	0.217	0.225	0.221	0.229	541,585	0.2264	-7.14%
1998-08-04	0	0.280	0.270	0.280	0.280	0.280	250,000	70,000	0.2800	0.238	0.229	0.238	0.238	0.238	294,340	0.2378	-5.08%
1998-08-03	0	0.295	0.280	0.295	-	-	0	0	-	0.251	0.238	0.251	-	-	0	-	0.00%
1998-07-31	0	0.295	0.295	-	0.295	0.295	80,000	23,600	0.2950	0.251	0.251	-	0.251	0.251	94,189	0.2506	0.00%
1998-07-30	0	0.295	0.295	0.310	-	-	0	0	-	0.251	0.251	0.263	-	-	0	-	0.00%
1998-07-29	0	0.295	0.290	-	-	-	0	0	-	0.251	0.246	-	-	-	0	-	0.00%
1998-07-28	0	0.295	0.295	-	0.295	0.300	130,000	38,850	0.2988	0.251	0.251	-	0.251	0.255	153,057	0.2538	-1.67%
1998-07-27	0	0.300	0.300	0.320	0.300	0.300	100,000	30,000	0.3000	0.255	0.255	0.272	0.255	0.255	117,736	0.2548	-3.23%
1998-07-24	0	0.310	0.300	-	-	-	0	0	-	0.263	0.255	-	-	-	0	-	0.00%
1998-07-23	0	0.310	0.310	0.390	0.310	0.350	225,000	74,750	0.3322	0.263	0.263	0.331	0.263	0.297	264,906	0.2822	-16.22%
1998-07-22	0	0.370	0.370	-	0.370	0.370	80,000	29,600	0.3700	0.314	0.314	-	0.314	0.314	94,189	0.3143	-2.63%
1998-07-21	0	0.380	0.365	-	0.380	0.380	100,000	38,000	0.3800	0.323	0.310	-	0.323	0.323	117,736	0.3228	0.00%
1998-07-20	0	0.380	0.370	-	-	-	0	0	-	0.323	0.314	-	-	-	0	-	0.00%
1998-07-17	0	0.380	0.380	-	-	-	0	0	-	0.323	0.323	-	-	-	0	-	1.33%
1998-07-16	0	0.375	0.375	-	0.375	0.375	32,000	12,000	0.3750	0.319	0.319	-	0.319	0.319	37,675	0.3185	1.35%
1998-07-15	0	0.370	-	-	0.370	0.370	230,000	85,100	0.3700	0.314	-	-	0.314	0.314	270,792	0.3143	1.37%
1998-07-14	0	0.365	0.355	-	-	-	0	0	-	0.310	0.302	-	-	-	0	-	0.00%
1998-07-13	0	0.365	0.360	-	-	-	0	0	-	0.310	0.306	-	-	-	0	-	0.00%
1998-07-10	0	0.365	0.355	-	0.365	0.365	200,000	73,000	0.3650	0.310	0.302	-	0.310	0.310	235,472	0.3100	0.00%
1998-07-09	0	0.365	0.360	0.385	-	-	0	0	-	0.310	0.306	0.327	-	-	0	-	0.00%
1998-07-08	0	0.365	0.360	0.385	-	-	0	0	-	0.310	0.306	0.327	-	-	0	-	0.00%
1998-07-07	0	0.365	0.355	0.375	0.365	0.365	100,000	36,500	0.3650	0.310	0.302	0.319	0.310	0.310	117,736	0.3100	0.00%
1998-07-06	0	0.365	0.365	0.400	0.365	0.380	101,000	38,365	0.3799	0.310	0.310	0.340	0.310	0.323	118,913	0.3226	-6.41%
1998-07-03	0	0.390	-	0.410	-	-	0	0	-	0.331	-	0.348	-	-	0	-	0.00%
1998-07-02	0	0.390	0.390	0.400	-	-	0	0	-	0.331	0.331	0.340	-	-	0	-	8.33%
1998-06-30	0	0.360	0.360	0.400	-	-	0	0	-	0.306	0.306	0.340	-	-	0	-	0.00%
1998-06-29	0	0.360	0.360	0.380	-	-	0	0	-	0.306	0.306	0.323	-	-	0	-	0.00%
1998-06-26	0	0.360	0.355	0.380	-	-	0	0	-	0.306	0.302	0.323	-	-	0	-	0.00%
1998-06-25	0	0.360	0.355	0.380	-	-	0	0	-	0.306	0.302	0.323	-	-	0	-	0.00%
1998-06-24	0	0.360	0.355	0.360	0.350	0.360	190,000	67,400	0.3547	0.306	0.302	0.306	0.297	0.306	223,698	0.3013	-2.70%
1998-06-23	0	0.370	0.340	0.375	-	-	0	0	-	0.314	0.289	0.319	-	-	0	-	0.00%
1998-06-22	0	0.370	0.340	0.390	-	-	0	0	-	0.314	0.289	0.331	-	-	0	-	0.00%
1998-06-19	0	0.370	0.350	0.390	0.370	0.370	100,000	37,000	0.3700	0.314	0.297	0.331	0.314	0.314	117,736	0.3143	5.71%
1998-06-18	0	0.350	0.320	0.355	-	-	0	0	-	0.297	0.272	0.302	-	-	0	-	0.00%
1998-06-17	0	0.350	0.350	-	-	-	0	0	-	0.297	0.297	-	-	-	0	-	12.90%
1998-06-16	0	0.310	0.310	0.330	0.310	0.340	478,000	151,240	0.3164	0.263	0.263	0.280	0.263	0.289	562,777	0.2687	-3.12%
1998-06-15	0	0.320	-	0.330	0.310	0.330	400,000	129,000	0.3225	0.272	-	0.280	0.263	0.280	470,943	0.2739	-5.88%
1998-06-12	0	0.340	0.340	0.360	-	-	0	0	-	0.289	0.289	0.306	-	-	0	-	0.00%
1998-06-11	0	0.340	0.330	-	-	-	0	0	-	0.289	0.280	-	-	-	0	-	0.00%
1998-06-10	0	0.340	0.340	-	0.340	0.360	306,000	108,040	0.3531	0.289	0.289	-	0.289	0.306	360,272	0.2999	-10.53%
1998-06-09	0	0.380	0.380	0.400	0.380	0.380	40,000	15,200	0.3800	0.323	0.323	0.340	0.323	0.323	47,094	0.3228	0.00%
1998-06-08	0	0.380	0.380	0.420	-	-	0	0	-	0.323	0.323	0.357	-	-	0	-	0.00%
1998-06-05	0	0.380	0.380	0.420	-	-	0	0	-	0.323	0.323	0.357	-	-	0	-	2.70%
1998-06-04	0	0.370	0.370	-	-	-	0	0	-	0.314	0.314	-	-	-	0	-	0.00%
1998-06-03	0	0.370	0.365	0.420	-	-	0	0	-	0.314	0.310	0.357	-	-	0	-	0.00%
1998-06-02	0	0.370	0.360	-	0.370	0.380	510,000	189,700	0.3720	0.314	0.306	-	0.314	0.323	600,453	0.3159	-5.13%
1998-06-01	0	0.390	-	0.410	-	-	0	0	-	0.331	-	0.348	-	-	0	-	0.00%
1998-05-29	0	0.390	0.385	0.420	0.390	0.390	100,000	39,000	0.3900	0.331	0.327	0.357	0.331	0.331	117,736	0.3313	0.00%
1998-05-28	0	0.390	0.390	0.420	0.390	0.430	220,000	90,250	0.4102	0.331	0.331	0.357	0.331	0.365	259,019	0.3484	0.00%
1998-05-27	0	0.390	0.380	0.400	0.390	0.390	100,000	39,000	0.3900	0.331	0.323	0.340	0.331	0.331	117,736	0.3313	-6.02%
1998-05-26	0	0.415	0.400	-	0.410	0.420	320,000	133,200	0.4163	0.352	0.340	-	0.348	0.357	376,755	0.3535	-3.49%
1998-05-25	0	0.430	0.420	0.430	-	-	0	0	-	0.365	0.357	0.365	-	-	0	-	0.00%
1998-05-22	0	0.430	0.430	0.465	0.430	0.450	350,000	152,100	0.4346	0.365	0.365	0.395	0.365	0.382	412,075	0.3691	0.00%
1998-05-21	0	0.430	0.430	0.470	0.430	0.430	100,000	43,000	0.4300	0.365	0.365	0.399	0.365	0.365	117,736	0.3652	0.00%
1998-05-20	0	0.430	0.420	-	0.420	0.430	120,000	50,900	0.4242	0.365	0.357	-	0.357	0.365	141,283	0.3603	2.38%
1998-05-19	0	0.420	0.420	0.430	0.410	0.420	350,000	146,000	0.4171	0.357	0.357	0.365	0.348	0.357	412,075	0.3543	0.00%
1998-05-18	0	0.420	0.420	0.430	0.420	0.420	380,000	159,600	0.4200	0.357	0.357	0.365	0.357	0.357	447,396	0.3567	-2.33%
1998-05-15	0	0.430	0.430	0.445	0.430	0.450	1,020,000	449,800	0.4410	0.365	0.365	0.378	0.365	0.382	1,200,906	0.3746	-8.51%
1998-05-14	0	0.470	0.465	0.480	0.470	0.500	608,000	292,800	0.4816	0.399	0.395	0.408	0.399	0.425	715,834	0.4090	-6.00%
1998-05-13	0	0.500	0.500	0.520	0.500	0.500	170,000	85,000	0.5000	0.425	0.425	0.442	0.425	0.425	200,151	0.4247	-7.41%
1998-05-12	0	0.540	0.530	0.580	-	-	0	0	-	0.459	0.450	0.493	-	-	0	-	0.00%
1998-05-11	0	0.540	0.520	0.540	0.540	0.540	50,000	27,000	0.5400	0.459	0.442	0.459	0.459	0.459	58,868	0.4587	0.00%
1998-05-08	0	0.540	0.540	0.550	0.540	0.540	50,000	27,000	0.5400	0.459	0.459	0.467	0.459	0.459	58,868	0.4587	-1.82%
1998-05-07	0	0.550	0.540	0.590	-	-	0	0	-	0.467	0.459	0.501	-	-	0	-	0.00%
1998-05-06	0	0.550	0.530	0.560	0.550	0.550	600,000	330,000	0.5500	0.467	0.450	0.476	0.467	0.467	706,415	0.4671	0.00%
1998-05-05	0	0.550	0.550	0.560	0.550	0.550	400,000	220,000	0.5500	0.467	0.467	0.476	0.467	0.467	470,943	0.4671	1.85%
1998-05-04	0	0.540	0.530	0.560	0.540	0.570	300,000	167,000	0.5567	0.459	0.450	0.476	0.459	0.484	353,208	0.4728	-12.90%
1998-05-01	0	0.620	0.620	-	-	-	0	0	-	0.527	0.527	-	-	-	0	-	8.77%
1998-04-30	0	0.570	0.570	0.600	-	-	0	0	-	0.484	0.484	0.510	-	-	0	-	0.00%
1998-04-29	0	0.570	0.560	0.620	-	-	0	0	-	0.484	0.476	0.527	-	-	0	-	0.00%
1998-04-28	0	0.570	0.570	0.620	0.570	0.570	12,000	6,840	0.5700	0.484	0.484	0.527	0.484	0.484	14,128	0.4841	-5.00%
1998-04-27	0	0.600	0.560	0.600	-	-	0	0	-	0.510	0.476	0.510	-	-	0	-	0.00%
1998-04-24	0	0.600	0.580	0.600	0.600	0.600	910,000	546,000	0.6000	0.510	0.493	0.510	0.510	0.510	1,071,396	0.5096	0.00%
1998-04-23	0	0.600	0.580	0.600	0.600	0.610	1,650,000	990,500	0.6003	0.510	0.493	0.510	0.510	0.518	1,942,642	0.5099	3.45%
1998-04-22	0	0.580	0.580	0.600	0.580	0.620	1,660,000	998,400	0.6014	0.493	0.493	0.510	0.493	0.527	1,954,415	0.5108	-1.69%
1998-04-21	0	0.590	0.580	0.610	0.590	0.660	2,120,000	1,331,100	0.6279	0.501	0.493	0.518	0.501	0.561	2,496,000	0.5333	-9.23%
1998-04-20	0	0.650	0.610	0.650	0.650	0.650	270,000	175,500	0.6500	0.552	0.518	0.552	0.552	0.552	317,887	0.5521	0.00%
1998-04-17	0	0.650	0.630	0.650	0.640	0.650	500,000	322,870	0.6457	0.552	0.535	0.552	0.544	0.552	588,679	0.5485	0.00%
1998-04-16	0	0.650	0.630	0.650	0.650	0.670	537,000	351,050	0.6537	0.552	0.535	0.552	0.552	0.569	632,242	0.5552	-2.99%
1998-04-15	0	0.670	0.670	0.690	0.670	0.700	250,000	169,000	0.6760	0.569	0.569	0.586	0.569	0.595	294,340	0.5742	-4.29%
1998-04-14	0	0.700	0.670	0.700	0.700	0.700	80,000	56,000	0.7000	0.595	0.569	0.595	0.595	0.595	94,189	0.5946	0.00%
1998-04-09	0	0.700	0.700	-	0.640	0.660	894,000	580,110	0.6489	0.595	0.595	-	0.544	0.561	1,052,558	0.5511	9.38%
1998-04-08	0	0.640	0.600	0.640	-	-	0	0	-	0.544	0.510	0.544	-	-	0	-	0.00%
1998-04-07	0	0.640	-	0.640	0.640	0.640	300,000	192,000	0.6400	0.544	-	0.544	0.544	0.544	353,208	0.5436	0.00%
1998-04-03	0	0.640	0.620	0.640	0.640	0.660	1,175,000	755,000	0.6426	0.544	0.527	0.544	0.544	0.561	1,383,396	0.5458	-3.03%
1998-04-02	0	0.660	0.600	0.660	-	-	10,000,000	5,500,000	0.5500	0.561	0.510	0.561	-	-	11,773,585	0.4671	-1.49%
1998-04-01	0	0.670	0.670	-	-	-	0	0	-	0.569	0.569	-	-	-	0	-	0.00%
1998-03-31	0	0.670	0.600	0.670	0.710	0.710	1,000	710	0.7100	0.569	0.510	0.569	0.603	0.603	1,177	0.6030	0.00%
1998-03-30	0	0.670	0.620	0.670	-	-	0	0	-	0.569	0.527	0.569	-	-	0	-	-4.29%
1998-03-27	0	0.700	-	0.700	0.670	0.700	645,000	433,070	0.6714	0.595	-	0.595	0.569	0.595	759,396	0.5703	4.48%
1998-03-26	0	0.670	0.670	0.710	0.670	0.700	470,000	318,900	0.6785	0.569	0.569	0.603	0.569	0.595	553,358	0.5763	-1.47%
1998-03-25	0	0.680	0.670	0.680	0.670	0.710	780,000	532,600	0.6828	0.578	0.569	0.578	0.569	0.603	918,340	0.5800	4.62%
1998-03-24	0	0.650	0.620	0.670	0.640	0.650	60,000	38,700	0.6450	0.552	0.527	0.569	0.544	0.552	70,642	0.5478	1.56%
1998-03-23	0	0.640	0.620	0.640	0.620	0.640	80,000	50,000	0.6250	0.544	0.527	0.544	0.527	0.544	94,189	0.5308	3.23%
1998-03-20	0	0.620	0.610	0.620	0.620	0.620	300,000	186,000	0.6200	0.527	0.518	0.527	0.527	0.527	353,208	0.5266	0.00%
1998-03-19	0	0.620	0.610	0.640	0.620	0.620	14,000	8,680	0.6200	0.527	0.518	0.544	0.527	0.527	16,483	0.5266	3.33%
1998-03-18	0	0.600	0.590	0.610	0.600	0.600	100,000	60,000	0.6000	0.510	0.501	0.518	0.510	0.510	117,736	0.5096	1.69%
1998-03-17	0	0.590	0.590	0.620	0.590	0.600	30,000	17,800	0.5933	0.501	0.501	0.527	0.501	0.510	35,321	0.5040	0.00%
1998-03-16	0	0.590	0.590	0.600	-	-	0	0	-	0.501	0.501	0.510	-	-	0	-	0.00%
1998-03-13	0	0.590	0.590	0.600	0.590	0.590	147,000	87,730	0.5968	0.501	0.501	0.510	0.501	0.501	173,072	0.5069	-1.67%
1998-03-12	0	0.600	0.600	0.610	0.600	0.600	290,000	174,000	0.6000	0.510	0.510	0.518	0.510	0.510	341,434	0.5096	0.00%
1998-03-11	0	0.600	0.600	-	0.600	0.630	210,000	129,200	0.6152	0.510	0.510	-	0.510	0.535	247,245	0.5226	-1.64%
1998-03-10	0	0.640	0.630	0.640	0.640	0.640	193,000	123,520	0.6400	0.518	0.510	0.518	0.518	0.518	238,405	0.5181	0.00%
1998-03-09	0	0.640	0.630	0.650	0.640	0.640	210,004	134,402	0.6400	0.518	0.510	0.526	0.518	0.518	259,410	0.5181	0.00%
1998-03-06	0	0.640	0.640	0.670	-	-	0	0	-	0.518	0.518	0.542	-	-	0	-	1.59%
1998-03-05	0	0.630	0.630	0.730	0.630	0.660	210,000	134,300	0.6395	0.510	0.510	0.591	0.510	0.534	259,405	0.5177	-4.55%
1998-03-04	0	0.660	0.660	0.690	0.640	0.660	200,000	128,370	0.6419	0.534	0.534	0.559	0.518	0.534	247,052	0.5196	-1.49%
1998-03-03	0	0.670	0.650	0.700	0.670	0.670	110,000	71,900	0.6536	0.542	0.526	0.567	0.542	0.542	135,879	0.5291	0.00%
1998-03-02	0	0.670	0.630	0.680	0.670	0.690	1,040,000	701,200	0.6742	0.542	0.510	0.550	0.542	0.559	1,284,672	0.5458	3.08%
1998-02-27	0	0.650	0.630	0.650	0.630	0.650	258,000	164,140	0.6362	0.526	0.510	0.526	0.510	0.526	318,697	0.5150	-2.99%
1998-02-26	0	0.670	0.650	0.680	0.650	0.670	940,000	618,300	0.6578	0.542	0.526	0.550	0.526	0.542	1,161,146	0.5325	6.35%
1998-02-25	0	0.630	0.630	0.640	0.620	0.650	1,047,000	666,940	0.6370	0.510	0.510	0.518	0.502	0.526	1,293,319	0.5157	-3.08%
1998-02-24	0	0.650	0.620	0.650	0.650	0.670	280,000	182,600	0.6521	0.526	0.502	0.526	0.526	0.542	345,873	0.5279	1.56%
1998-02-23	0	0.640	0.610	0.640	0.640	0.640	200,000	128,000	0.6400	0.518	0.494	0.518	0.518	0.518	247,052	0.5181	6.67%
1998-02-20	0	0.600	0.600	0.660	0.600	0.660	970,000	619,500	0.6387	0.486	0.486	0.534	0.486	0.534	1,198,204	0.5170	-11.76%
1998-02-19	0	0.680	0.670	0.690	-	-	0	0	-	0.550	0.542	0.559	-	-	0	-	0.00%
1998-02-18	0	0.680	0.670	0.690	0.670	0.700	280,000	191,200	0.6829	0.550	0.542	0.559	0.542	0.567	345,873	0.5528	3.03%
1998-02-17	0	0.660	-	0.660	0.650	0.660	110,000	71,550	0.6505	0.534	-	0.534	0.526	0.534	135,879	0.5266	-4.35%
1998-02-16	0	0.690	0.610	0.690	0.650	0.690	220,000	147,800	0.6718	0.559	0.494	0.559	0.526	0.559	271,758	0.5439	-1.43%
1998-02-13	0	0.700	0.660	0.700	0.700	0.700	52,000	36,400	0.7000	0.567	0.534	0.567	0.567	0.567	64,234	0.5667	0.00%
1998-02-12	0	0.700	0.700	0.710	0.690	0.720	398,000	283,100	0.7113	0.567	0.567	0.575	0.559	0.583	491,634	0.5758	0.00%
1998-02-11	0	0.700	0.700	0.720	0.700	0.770	1,020,000	757,000	0.7422	0.567	0.567	0.583	0.567	0.623	1,259,967	0.6008	2.94%
1998-02-10	0	0.680	0.660	0.680	0.660	0.720	1,290,000	886,300	0.6871	0.550	0.534	0.550	0.534	0.583	1,593,487	0.5562	4.62%
1998-02-09	0	0.650	0.650	0.680	0.610	0.680	1,710,000	1,109,500	0.6488	0.526	0.526	0.550	0.494	0.550	2,112,297	0.5253	8.33%
1998-02-06	0	0.600	0.630	0.640	0.590	0.620	610,000	367,500	0.6025	0.486	0.510	0.518	0.478	0.502	753,509	0.4877	1.69%
1998-02-05	0	0.590	0.590	0.600	0.570	0.590	350,000	202,100	0.5774	0.478	0.478	0.486	0.461	0.478	432,341	0.4675	5.36%
1998-02-04	0	0.560	0.530	0.560	0.570	0.580	490,000	280,500	0.5724	0.453	0.429	0.453	0.461	0.470	605,278	0.4634	1.82%
1998-02-03	0	0.550	0.530	0.570	0.550	0.550	20,000	11,000	0.5500	0.445	0.429	0.461	0.445	0.445	24,705	0.4452	0.00%
1998-02-02	0	0.550	0.480	0.570	0.550	0.550	100,000	55,000	0.5500	0.445	0.389	0.461	0.445	0.445	123,526	0.4452	-3.51%
1998-01-27	0	0.570	-	0.570	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
1998-01-26	0	0.570	-	0.570	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
1998-01-23	0	0.570	-	0.570	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
1998-01-22	0	0.570	-	0.570	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
1998-01-21	0	0.570	-	0.570	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
1998-01-20	0	0.570	-	0.570	-	-	0	0	-	0.461	-	0.461	-	-	0	-	0.00%
1998-01-19	0	0.570	-	0.600	-	-	0	0	-	0.461	-	0.486	-	-	0	-	0.00%
1998-01-16	0	0.570	-	0.570	0.550	0.570	18,000	10,180	0.5656	0.461	-	0.461	0.445	0.461	22,235	0.4578	-5.00%
1998-01-15	0	0.600	-	0.600	-	-	0	0	-	0.486	-	0.486	-	-	0	-	-1.64%
1998-01-14	0	0.610	0.580	0.610	0.610	0.630	331,000	204,530	0.6179	0.494	0.470	0.494	0.494	0.510	408,872	0.5002	-3.17%
1998-01-13	0	0.630	0.620	0.630	0.620	0.630	340,000	213,800	0.6288	0.510	0.502	0.510	0.502	0.510	419,989	0.5091	0.00%
1998-01-12	0	0.630	0.620	0.630	0.620	0.720	1,020,000	661,900	0.6489	0.510	0.502	0.510	0.502	0.583	1,259,967	0.5253	-17.11%
1998-01-09	0	0.760	0.710	0.760	0.760	0.950	450,000	363,000	0.8067	0.615	0.575	0.615	0.615	0.769	555,868	0.6530	-20.00%
1998-01-08	0	0.950	-	0.950	-	-	0	0	-	0.769	-	0.769	-	-	0	-	-5.00%
1998-01-07	0	1.000	-	1.000	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-7.41%
1998-01-06	0	1.080	-	1.080	-	-	0	0	-	0.874	-	0.874	-	-	0	-	-3.57%
1998-01-05	0	1.120	-	1.160	-	-	0	0	-	0.907	-	0.939	-	-	0	-	0.00%
1998-01-02	0	1.120	-	1.120	-	-	0	0	-	0.907	-	0.907	-	-	0	-	0.00%
1997-12-31	0	1.120	1.050	1.120	1.120	1.120	10,000	11,200	1.1200	0.907	0.850	0.907	0.907	0.907	12,353	0.9067	10.89%
1997-12-30	0	1.010	0.940	-	-	-	0	0	-	0.818	0.761	-	-	-	0	-	0.00%
1997-12-29	0	1.010	-	-	-	-	0	0	-	0.818	-	-	-	-	0	-	0.00%
1997-12-24	0	1.010	-	-	-	-	0	0	-	0.818	-	-	-	-	0	-	0.00%
1997-12-23	0	1.010	0.930	-	-	-	0	0	-	0.818	0.753	-	-	-	0	-	0.00%
1997-12-22	0	1.010	-	1.010	-	-	0	0	-	0.818	-	0.818	-	-	0	-	0.00%
1997-12-19	0	1.010	0.970	1.020	1.010	1.020	700,000	708,000	1.0114	0.818	0.785	0.826	0.818	0.826	864,683	0.8188	1.00%
1997-12-18	0	1.000	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
1997-12-17	0	1.000	0.960	1.020	1.000	1.030	400,000	409,000	1.0225	0.810	0.777	0.826	0.810	0.834	494,105	0.8278	-1.96%
1997-12-16	0	1.020	1.000	1.020	1.000	1.080	520,000	529,800	1.0188	0.826	0.810	0.826	0.810	0.874	642,336	0.8248	-8.93%
1997-12-15	0	1.120	1.100	1.150	1.120	1.120	50,000	56,000	1.1200	0.907	0.890	0.931	0.907	0.907	61,763	0.9067	-6.67%
1997-12-12	0	1.200	1.160	1.200	-	-	0	0	-	0.971	0.939	0.971	-	-	0	-	0.00%
1997-12-11	0	1.200	-	1.230	1.200	1.220	360,000	434,900	1.2081	0.971	-	0.996	0.971	0.988	444,694	0.9780	-4.00%
1997-12-10	0	1.250	1.220	1.250	1.290	1.300	40,000	51,800	1.2950	1.012	0.988	1.012	1.044	1.052	49,410	1.0484	3.31%
1997-12-09	0	1.210	1.210	1.280	1.210	1.250	190,000	236,700	1.2458	0.980	0.980	1.036	0.980	1.012	234,700	1.0085	-4.72%
1997-12-08	0	1.270	1.200	1.270	1.200	1.270	100,000	121,500	1.2150	1.028	0.971	1.028	0.971	1.028	123,526	0.9836	2.42%
1997-12-05	0	1.240	1.150	1.240	1.140	1.260	82,000	98,280	1.1985	1.004	0.931	1.004	0.923	1.020	101,291	0.9703	10.71%
1997-12-04	0	1.120	1.110	1.120	1.120	1.120	50,000	56,000	1.1200	0.907	0.899	0.907	0.907	0.907	61,763	0.9067	0.90%
1997-12-03	0	1.110	1.100	1.130	1.110	1.110	250,000	277,500	1.1100	0.899	0.890	0.915	0.899	0.899	308,815	0.8986	0.91%
1997-12-02	0	1.100	1.090	1.100	1.100	1.100	450,000	495,000	1.1000	0.890	0.882	0.890	0.890	0.890	555,868	0.8905	0.00%
1997-12-01	0	1.100	1.060	1.100	1.100	1.100	50,000	55,000	1.1000	0.890	0.858	0.890	0.890	0.890	61,763	0.8905	-3.51%
1997-11-28	0	1.140	1.080	1.140	1.150	1.150	100,000	115,000	1.1500	0.923	0.874	0.923	0.931	0.931	123,526	0.9310	-0.87%
1997-11-27	0	1.150	1.060	1.160	1.150	1.150	100,000	115,000	1.1500	0.931	0.858	0.939	0.931	0.931	123,526	0.9310	-0.86%
1997-11-26	0	1.160	1.100	-	-	-	0	0	-	0.939	0.890	-	-	-	0	-	0.00%
1997-11-25	0	1.160	1.100	1.160	1.130	1.160	100,000	115,190	1.1519	0.939	0.890	0.939	0.915	0.939	123,526	0.9325	-0.85%
1997-11-24	0	1.170	1.160	1.200	1.120	1.170	69,000	79,540	1.1528	0.947	0.939	0.971	0.907	0.947	85,233	0.9332	0.86%
1997-11-21	0	1.160	1.090	1.160	1.090	1.160	71,000	77,460	1.0910	0.939	0.882	0.939	0.882	0.939	87,704	0.8832	10.48%
1997-11-20	0	1.050	1.050	1.100	1.050	1.050	40,000	43,000	1.0750	0.850	0.850	0.890	0.850	0.850	49,410	0.8703	3.96%
1997-11-19	0	1.010	1.010	1.080	1.000	1.150	280,000	294,200	1.0507	0.818	0.818	0.874	0.810	0.931	345,873	0.8506	-12.17%
1997-11-18	0	1.150	-	1.150	1.150	1.150	260,000	299,000	1.1500	0.931	-	0.931	0.931	0.931	321,168	0.9310	4.55%
1997-11-17	0	1.100	1.060	1.130	1.100	1.120	148,000	164,180	1.1093	0.890	0.858	0.915	0.890	0.907	182,819	0.8980	0.00%
1997-11-14	0	1.100	1.020	1.120	1.100	1.100	50,000	55,000	1.1000	0.890	0.826	0.907	0.890	0.890	61,763	0.8905	0.00%
1997-11-13	0	1.100	1.060	1.120	1.100	1.120	160,000	178,000	1.1125	0.890	0.858	0.907	0.890	0.907	197,642	0.9006	-3.51%
1997-11-12	0	1.140	1.100	1.140	1.120	1.140	120,000	136,400	1.1367	0.923	0.890	0.923	0.907	0.923	148,231	0.9202	-0.87%
1997-11-11	0	1.150	1.130	1.190	1.150	1.200	160,000	188,520	1.1783	0.931	0.915	0.963	0.931	0.971	197,642	0.9538	-4.17%
1997-11-10	0	1.200	1.160	1.200	1.200	1.200	40,000	48,000	1.2000	0.971	0.939	0.971	0.971	0.971	49,410	0.9715	0.00%
1997-11-07	0	1.200	1.200	1.290	1.200	1.300	61,000	78,800	1.2918	0.971	0.971	1.044	0.971	1.052	75,351	1.0458	-11.76%
1997-11-06	0	1.360	-	1.360	-	-	0	0	-	1.101	-	1.101	-	-	0	-	-1.45%
1997-11-05	0	1.380	-	1.390	-	-	0	0	-	1.117	-	1.125	-	-	0	-	0.00%
1997-11-04	0	1.380	1.360	1.380	-	-	0	0	-	1.117	1.101	1.117	-	-	0	-	-1.43%
1997-11-03	0	1.400	1.380	1.400	1.400	1.400	110,000	154,000	1.4000	1.133	1.117	1.133	1.133	1.133	135,879	1.1334	0.00%
1997-10-31	0	1.400	1.330	1.400	1.360	1.400	260,000	356,000	1.3692	1.133	1.077	1.133	1.101	1.133	321,168	1.1085	0.72%
1997-10-30	0	1.390	1.310	1.400	1.350	1.400	361,000	499,500	1.3837	1.125	1.061	1.133	1.093	1.133	445,929	1.1201	-0.71%
1997-10-29	0	1.400	1.360	1.400	1.400	1.400	100,000	140,000	1.4000	1.133	1.101	1.133	1.133	1.133	123,526	1.1334	0.00%
1997-10-28	0	1.400	-	1.400	-	-	0	0	-	1.133	-	1.133	-	-	0	-	-9.68%
1997-10-27	0	1.550	-	1.550	-	-	0	0	-	1.255	-	1.255	-	-	0	-	-3.13%
1997-10-24	0	1.600	-	-	-	-	0	0	-	1.295	-	-	-	-	0	-	0.00%
1997-10-23	0	1.600	-	1.600	-	-	0	0	-	1.295	-	1.295	-	-	0	-	-1.23%
1997-10-22	0	1.620	-	-	-	-	0	0	-	1.311	-	-	-	-	0	-	0.00%
1997-10-21	0	1.620	-	-	-	-	0	0	-	1.311	-	-	-	-	0	-	0.00%
1997-10-20	0	1.620	-	1.620	1.620	1.620	28,000	45,360	1.6200	1.311	-	1.311	1.311	1.311	34,587	1.3115	0.00%
1997-10-17	0	1.620	1.620	-	1.620	1.620	160,000	259,200	1.6200	1.311	1.311	-	1.311	1.311	197,642	1.3115	-1.22%
1997-10-16	0	1.640	1.630	1.700	-	-	0	0	-	1.328	1.320	1.376	-	-	0	-	0.00%
1997-10-15	0	1.640	1.640	1.720	-	-	0	0	-	1.328	1.328	1.392	-	-	0	-	0.00%
1997-10-14	0	1.640	1.640	-	1.640	1.760	344,000	588,160	1.7098	1.328	1.328	-	1.328	1.425	424,930	1.3841	-7.87%
1997-10-13	0	1.780	-	1.780	1.780	1.790	200,000	357,500	1.7875	1.441	-	1.441	1.441	1.449	247,052	1.4471	-1.11%
1997-10-09	0	1.800	1.800	1.860	1.800	1.810	195,000	352,200	1.8062	1.457	1.457	1.506	1.457	1.465	240,876	1.4622	-1.64%
1997-10-08	0	1.830	1.830	-	1.830	1.850	65,000	119,850	1.8438	1.481	1.481	-	1.481	1.498	80,292	1.4927	0.55%
1997-10-07	0	1.820	1.820	1.850	-	-	0	0	-	1.473	1.473	1.498	-	-	0	-	0.00%
1997-10-06	0	1.820	1.820	1.860	1.820	1.820	250,000	455,000	1.8200	1.473	1.473	1.506	1.473	1.473	308,815	1.4734	0.00%
1997-10-03	0	1.820	1.800	1.860	-	-	0	0	-	1.473	1.457	1.506	-	-	0	-	0.00%
1997-09-30	0	1.820	1.820	1.860	1.820	1.860	40,000	73,200	1.8300	1.473	1.473	1.506	1.473	1.506	49,410	1.4815	0.00%
1997-09-29	0	1.820	1.820	1.880	-	-	40,000	75,200	1.8800	1.473	1.473	1.522	-	-	49,410	1.5219	0.00%
1997-09-26	0	1.820	1.810	1.900	1.820	1.820	49,000	89,180	1.8200	1.473	1.465	1.538	1.473	1.473	60,528	1.4734	0.00%
1997-09-25	0	1.820	1.820	1.850	1.810	1.850	30,000	55,420	1.8473	1.473	1.473	1.498	1.465	1.498	37,058	1.4955	-3.19%
1997-09-24	0	1.880	1.800	-	-	-	0	0	-	1.522	1.457	-	-	-	0	-	0.00%
1997-09-23	0	1.880	1.800	-	-	-	0	0	-	1.522	1.457	-	-	-	0	-	0.00%
1997-09-22	0	1.880	-	-	-	-	0	0	-	1.522	-	-	-	-	0	-	0.00%
1997-09-19	0	1.880	-	-	-	-	0	0	-	1.522	-	-	-	-	0	-	0.00%
1997-09-18	0	1.880	1.800	-	-	-	0	0	-	1.522	1.457	-	-	-	0	-	0.00%
1997-09-16	0	1.880	1.800	-	-	-	0	0	-	1.522	1.457	-	-	-	0	-	0.00%
1997-09-15	0	1.880	-	-	-	-	0	0	-	1.522	-	-	-	-	0	-	0.00%
1997-09-12	0	1.880	1.850	-	-	-	0	0	-	1.522	1.498	-	-	-	0	-	0.00%
1997-09-11	0	1.880	1.840	-	-	-	0	0	-	1.522	1.490	-	-	-	0	-	0.00%
1997-09-10	0	1.880	-	-	-	-	0	0	-	1.522	-	-	-	-	0	-	0.00%
1997-09-09	0	1.880	1.850	-	-	-	0	0	-	1.522	1.498	-	-	-	0	-	0.00%
1997-09-08	0	1.880	1.860	1.980	-	-	0	0	-	1.522	1.506	1.603	-	-	0	-	0.00%
1997-09-05	0	1.880	1.820	1.880	1.850	1.880	105,000	194,400	1.8514	1.522	1.473	1.522	1.498	1.522	129,702	1.4988	3.30%
1997-09-04	0	1.820	1.800	1.890	1.820	1.890	180,000	332,700	1.8483	1.473	1.457	1.530	1.473	1.530	222,347	1.4963	-2.67%
1997-09-03	0	1.870	1.870	1.970	1.860	1.960	60,000	114,700	1.9117	1.514	1.514	1.595	1.506	1.587	74,116	1.5476	1.08%
1997-09-02	0	1.850	1.850	1.890	1.850	1.910	532,000	1,003,570	1.8864	1.498	1.498	1.530	1.498	1.546	657,159	1.5271	-3.14%
1997-09-01	0	1.910	1.910	2.000	1.910	2.000	140,000	273,000	1.9500	1.546	1.546	1.619	1.546	1.619	172,937	1.5786	-4.50%
1997-08-29	0	2.000	-	2.075	-	-	0	0	-	1.619	-	1.680	-	-	0	-	0.00%
1997-08-28	0	2.000	1.930	2.000	2.075	2.100	144,000	301,400	2.0931	1.619	1.562	1.619	1.680	1.700	177,878	1.6944	0.00%
1997-08-27	0	2.000	2.000	2.050	1.940	2.000	90,000	178,200	1.9800	1.619	1.619	1.660	1.571	1.619	111,174	1.6029	5.26%
1997-08-26	0	1.900	1.900	1.990	1.900	1.900	24,000	45,600	1.9000	1.538	1.538	1.611	1.538	1.538	29,646	1.5381	-5.00%
1997-08-25	0	2.000	1.990	2.000	2.000	2.025	40,000	80,500	2.0125	1.619	1.611	1.619	1.619	1.639	49,410	1.6292	0.00%
1997-08-22	0	2.000	1.990	2.050	2.000	2.100	205,000	411,000	2.0049	1.619	1.611	1.660	1.619	1.700	253,229	1.6230	0.00%
1997-08-21	0	2.000	2.000	2.050	2.000	2.000	110,000	220,000	2.0000	1.619	1.619	1.660	1.619	1.619	135,879	1.6191	0.00%
1997-08-20	0	2.000	1.980	2.100	-	-	0	0	-	1.619	1.603	1.700	-	-	0	-	0.00%
1997-08-19	0	2.000	-	2.050	2.000	2.000	50,000	100,000	2.0000	1.619	-	1.660	1.619	1.619	61,763	1.6191	-4.76%
1997-08-15	0	2.100	2.050	2.100	2.075	2.125	170,000	357,750	2.1044	1.700	1.660	1.700	1.680	1.720	209,994	1.7036	2.44%
1997-08-14	0	2.050	2.050	2.200	2.000	2.000	10,000	20,000	2.0000	1.660	1.660	1.781	1.619	1.619	12,353	1.6191	2.50%
1997-08-13	0	2.000	2.000	2.150	2.000	2.000	148,000	296,000	2.0000	1.619	1.619	1.741	1.619	1.619	182,819	1.6191	0.00%
1997-08-12	0	2.000	2.000	2.025	1.990	2.000	122,000	243,780	1.9982	1.619	1.619	1.639	1.611	1.619	150,702	1.6176	0.50%
1997-08-11	0	1.990	1.970	2.000	1.950	1.990	50,000	98,500	1.9700	1.611	1.595	1.619	1.579	1.611	61,763	1.5948	1.53%
1997-08-08	0	1.960	1.960	1.970	1.960	1.960	139,000	272,440	1.9600	1.587	1.587	1.595	1.587	1.587	171,701	1.5867	-1.01%
1997-08-07	0	1.980	1.960	1.980	1.980	2.000	91,000	181,330	1.9926	1.603	1.587	1.603	1.603	1.619	112,409	1.6131	-0.25%
1997-08-06	0	2.025	2.000	2.025	2.000	2.025	42,000	84,350	2.0083	1.607	1.587	1.607	1.587	1.607	52,926	1.5937	1.25%
1997-08-05	0	2.000	2.000	2.025	2.000	2.025	273,000	547,150	2.0042	1.587	1.587	1.607	1.587	1.607	344,022	1.5905	0.00%
1997-08-04	0	2.000	2.000	2.025	2.000	2.050	186,000	375,475	2.0187	1.587	1.587	1.607	1.587	1.627	234,389	1.6019	-2.44%
1997-08-01	0	2.050	2.025	2.050	2.025	2.050	95,000	194,250	2.0447	1.627	1.607	1.627	1.607	1.627	119,715	1.6226	0.00%
1997-07-31	0	2.050	1.980	2.050	-	-	0	0	-	1.627	1.571	1.627	-	-	0	-	-1.20%
1997-07-30	0	2.075	2.050	2.075	2.075	2.075	126,000	261,450	2.0750	1.647	1.627	1.647	1.647	1.647	158,779	1.6466	0.00%
1997-07-29	0	2.075	2.075	2.100	2.075	2.100	377,000	788,275	2.0909	1.647	1.647	1.666	1.647	1.666	475,078	1.6593	-1.19%
1997-07-28	0	2.100	2.025	2.100	2.100	2.100	595,000	1,249,500	2.1000	1.666	1.607	1.666	1.666	1.666	749,791	1.6665	0.00%
1997-07-25	0	2.100	2.025	2.125	2.075	2.100	821,000	1,717,325	2.0917	1.666	1.607	1.686	1.647	1.666	1,034,586	1.6599	1.20%
1997-07-24	0	2.075	2.025	2.075	2.075	2.100	408,000	855,550	2.0969	1.647	1.607	1.647	1.647	1.666	514,143	1.6640	-1.19%
1997-07-23	0	2.100	2.050	2.100	2.100	2.100	23,000	48,300	2.1000	1.666	1.627	1.666	1.666	1.666	28,984	1.6665	0.00%
1997-07-22	0	2.100	2.075	2.100	2.100	2.150	20,000	42,800	2.1400	1.666	1.647	1.666	1.666	1.706	25,203	1.6982	0.00%
1997-07-21	0	2.100	2.100	2.150	2.100	2.175	40,000	84,750	2.1188	1.666	1.666	1.706	1.666	1.726	50,406	1.6813	1.20%
1997-07-18	0	2.075	2.075	2.100	2.075	2.075	90,000	186,750	2.0750	1.647	1.647	1.666	1.647	1.647	113,414	1.6466	0.00%
1997-07-17	0	2.075	2.075	2.100	2.050	2.100	1,030,000	2,135,000	2.0728	1.647	1.647	1.666	1.627	1.666	1,297,958	1.6449	1.22%
1997-07-16	0	2.050	2.050	2.100	2.025	2.050	800,000	1,632,000	2.0400	1.627	1.627	1.666	1.607	1.627	1,008,123	1.6189	0.00%
1997-07-15	0	2.050	2.050	2.100	2.025	2.075	60,000	122,750	2.0458	1.627	1.627	1.666	1.607	1.647	75,609	1.6235	2.50%
1997-07-14	0	2.000	2.000	2.075	2.000	2.000	20,000	40,000	2.0000	1.587	1.587	1.647	1.587	1.587	25,203	1.5871	0.00%
1997-07-11	0	2.000	2.000	2.050	2.000	2.000	31,000	62,000	2.0000	1.587	1.587	1.627	1.587	1.587	39,065	1.5871	-2.44%
1997-07-10	0	2.050	1.990	2.050	2.050	2.050	30,000	61,500	2.0500	1.627	1.579	1.627	1.627	1.627	37,805	1.6268	2.50%
1997-07-09	0	2.000	2.000	2.050	2.000	2.150	1,335,000	2,682,750	2.0096	1.587	1.587	1.627	1.587	1.706	1,682,305	1.5947	1.01%
1997-07-08	0	1.980	1.980	2.025	1.980	1.980	2,350,000	4,553,000	1.9374	1.571	1.571	1.607	1.571	1.571	2,961,360	1.5375	0.00%
1997-07-07	0	1.980	1.960	2.000	1.980	1.980	60,000	118,800	1.9800	1.571	1.555	1.587	1.571	1.571	75,609	1.5712	1.54%
1997-07-04	0	1.950	1.950	2.000	1.950	1.950	2,000	3,900	1.9500	1.547	1.547	1.587	1.547	1.547	2,520	1.5474	-0.51%
1997-07-03	0	1.960	1.880	1.980	-	-	0	0	-	1.555	1.492	1.571	-	-	0	-	0.00%
1997-06-27	0	1.960	1.960	2.000	1.960	1.960	20,000	39,200	1.9600	1.555	1.555	1.587	1.555	1.555	25,203	1.5554	-2.00%
1997-06-26	0	2.000	-	2.000	2.000	2.000	38,000	76,000	2.0000	1.587	-	1.587	1.587	1.587	47,886	1.5871	1.01%
1997-06-25	0	1.980	1.970	1.980	1.980	1.990	2,620,000	5,087,800	1.9419	1.571	1.563	1.571	1.571	1.579	3,301,602	1.5410	2.59%
1997-06-24	0	1.930	1.930	2.000	-	-	0	0	-	1.532	1.532	1.587	-	-	0	-	0.00%
1997-06-23	0	1.930	1.930	2.000	1.930	2.125	134,000	263,450	1.9660	1.532	1.532	1.587	1.532	1.686	168,861	1.5602	-8.10%
1997-06-20	0	2.100	2.000	2.100	2.050	2.125	526,000	1,105,550	2.1018	1.666	1.587	1.666	1.627	1.686	662,841	1.6679	0.00%
1997-06-19	0	2.100	2.075	2.125	2.025	2.100	720,000	1,498,500	2.0813	1.666	1.647	1.686	1.607	1.666	907,310	1.6516	2.44%
1997-06-18	0	2.050	2.050	2.100	2.000	2.050	312,000	638,100	2.0452	1.627	1.627	1.666	1.587	1.627	393,168	1.6230	2.50%
1997-06-17	0	2.000	1.980	2.025	1.880	2.050	326,000	639,650	1.9621	1.587	1.571	1.607	1.492	1.627	410,810	1.5570	6.38%
1997-06-16	0	1.880	1.860	1.880	1.860	1.880	300,000	561,000	1.8700	1.492	1.476	1.492	1.476	1.492	378,046	1.4839	2.17%
1997-06-13	0	1.840	1.840	1.860	1.840	1.850	236,000	434,590	1.8415	1.460	1.460	1.476	1.460	1.468	297,396	1.4613	-1.08%
1997-06-12	0	1.860	1.860	1.880	1.840	1.880	265,000	491,400	1.8543	1.476	1.476	1.492	1.460	1.492	333,941	1.4715	1.64%
1997-06-11	0	1.830	1.820	1.830	1.830	1.830	10,000	18,300	1.8300	1.452	1.444	1.452	1.452	1.452	12,602	1.4522	0.55%
1997-06-10	0	1.820	1.820	1.860	1.820	1.820	10,000	18,200	1.8200	1.444	1.444	1.476	1.444	1.444	12,602	1.4443	-2.15%
1997-06-06	0	1.860	1.820	1.860	-	-	0	0	-	1.476	1.444	1.476	-	-	0	-	0.00%
1997-06-05	0	1.860	1.810	1.860	-	-	0	0	-	1.476	1.436	1.476	-	-	0	-	-1.06%
1997-06-04	0	1.880	1.800	1.880	-	-	0	0	-	1.492	1.428	1.492	-	-	0	-	0.00%
1997-06-03	0	1.880	1.810	1.880	1.880	1.880	20,000	37,600	1.8800	1.492	1.436	1.492	1.492	1.492	25,203	1.4919	0.00%
1997-06-02	0	1.880	1.880	1.900	1.830	1.830	53,000	97,030	1.8308	1.492	1.492	1.508	1.452	1.452	66,788	1.4528	2.73%
1997-05-30	0	1.830	1.830	1.870	1.830	1.830	322,000	589,260	1.8300	1.452	1.452	1.484	1.452	1.452	405,769	1.4522	0.00%
1997-05-29	0	1.830	-	-	1.830	1.830	3,400,000	6,222,000	1.8300	1.452	-	-	1.452	1.452	4,284,521	1.4522	0.00%
1997-05-28	0	1.830	1.830	1.870	1.830	1.830	334,000	611,220	1.8300	1.452	1.452	1.484	1.452	1.452	420,891	1.4522	0.00%
1997-05-27	0	1.830	1.830	1.850	1.830	1.830	30,000	54,900	1.8300	1.452	1.452	1.468	1.452	1.452	37,805	1.4522	0.00%
1997-05-26	0	1.830	1.830	1.840	1.830	1.830	500,750	916,320	1.8299	1.452	1.452	1.460	1.452	1.452	631,022	1.4521	1.10%
1997-05-23	0	1.810	1.810	1.870	1.810	1.810	40,000	72,400	1.8100	1.436	1.436	1.484	1.436	1.436	50,406	1.4363	-2.16%
1997-05-22	0	1.850	1.830	1.890	1.830	1.850	105,000	192,830	1.8365	1.468	1.452	1.500	1.452	1.468	132,316	1.4573	1.09%
1997-05-21	0	1.830	1.830	1.850	1.830	1.830	152,000	278,160	1.8300	1.452	1.452	1.468	1.452	1.452	191,543	1.4522	0.00%
1997-05-20	0	1.830	1.830	1.840	1.830	1.830	46,000	84,180	1.8300	1.452	1.452	1.460	1.452	1.452	57,967	1.4522	0.00%
1997-05-19	0	1.830	-	1.850	1.830	1.830	200,000	366,000	1.8300	1.452	-	1.468	1.452	1.452	252,031	1.4522	0.00%
1997-05-16	0	1.830	1.830	1.840	1.830	1.840	187,000	342,310	1.8305	1.452	1.452	1.460	1.452	1.460	235,649	1.4526	0.00%
1997-05-15	0	1.830	1.810	1.850	1.830	1.830	200,000	366,000	1.8300	1.452	1.436	1.468	1.452	1.452	252,031	1.4522	0.55%
1997-05-14	0	1.820	1.820	1.840	-	-	0	0	-	1.444	1.444	1.460	-	-	0	-	0.00%
1997-05-13	0	1.820	1.820	1.860	1.820	1.820	290,000	527,800	1.8200	1.444	1.444	1.476	1.444	1.444	365,444	1.4443	1.11%
1997-05-12	0	1.800	1.800	1.820	1.800	1.800	55,000	99,000	1.8000	1.428	1.428	1.444	1.428	1.428	69,308	1.4284	2.86%
1997-05-09	0	1.750	1.720	-	-	-	0	0	-	1.389	1.365	-	-	-	0	-	0.00%
1997-05-08	0	1.750	1.730	1.800	-	-	0	0	-	1.389	1.373	1.428	-	-	0	-	0.00%
1997-05-07	0	1.750	1.720	1.800	-	-	0	0	-	1.389	1.365	1.428	-	-	0	-	0.00%
1997-05-06	0	1.750	1.750	1.800	-	-	0	0	-	1.389	1.389	1.428	-	-	0	-	1.16%
1997-05-05	0	1.730	1.700	1.810	1.730	1.730	2,000	3,460	1.7300	1.373	1.349	1.436	1.373	1.373	2,520	1.3728	-2.26%
1997-05-02	0	1.770	1.760	1.810	-	-	0	0	-	1.405	1.397	1.436	-	-	0	-	0.00%
1997-05-01	0	1.770	1.750	1.810	1.770	1.820	45,000	81,150	1.8033	1.405	1.389	1.436	1.405	1.444	56,707	1.4310	-2.75%
1997-04-30	0	1.820	1.750	1.820	1.820	1.820	5,000	9,100	1.8200	1.444	1.389	1.444	1.444	1.444	6,301	1.4443	0.55%
1997-04-29	0	1.810	-	1.820	-	-	0	0	-	1.436	-	1.444	-	-	0	-	0.00%
1997-04-28	0	1.810	1.780	1.820	-	-	0	0	-	1.436	1.413	1.444	-	-	0	-	0.00%
1997-04-25	0	1.810	1.780	1.820	-	-	0	0	-	1.436	1.413	1.444	-	-	0	-	0.00%
1997-04-24	0	1.810	1.810	1.840	1.800	1.820	60,000	108,700	1.8117	1.436	1.436	1.460	1.428	1.444	75,609	1.4377	0.56%
1997-04-23	0	1.800	1.800	-	1.800	1.800	10,000	18,000	1.8000	1.428	1.428	-	1.428	1.428	12,602	1.4284	0.00%
1997-04-22	0	1.800	1.800	1.840	-	-	0	0	-	1.428	1.428	1.460	-	-	0	-	0.00%
1997-04-21	0	1.800	1.800	1.820	-	-	0	0	-	1.428	1.428	1.444	-	-	0	-	0.00%
1997-04-18	0	1.800	1.800	1.810	1.800	1.800	60,000	108,000	1.8000	1.428	1.428	1.436	1.428	1.428	75,609	1.4284	-0.55%
1997-04-17	0	1.810	1.800	1.820	1.810	1.810	60,000	108,600	1.8100	1.436	1.428	1.444	1.436	1.436	75,609	1.4363	0.56%
1997-04-16	0	1.800	1.800	1.840	1.800	1.810	744,000	1,342,860	1.8049	1.428	1.428	1.460	1.428	1.436	937,554	1.4323	-0.55%
1997-04-15	0	1.810	1.810	1.830	1.800	1.800	10,000	18,000	1.8000	1.436	1.436	1.452	1.428	1.428	12,602	1.4284	0.56%
1997-04-14	0	1.800	1.800	1.830	1.800	1.810	120,000	216,100	1.8008	1.428	1.428	1.452	1.428	1.436	151,218	1.4291	-1.10%
1997-04-11	0	1.820	1.810	1.820	1.810	1.820	178,000	322,480	1.8117	1.444	1.436	1.444	1.436	1.444	224,307	1.4377	-0.55%
1997-04-10	0	1.830	1.800	1.830	1.830	1.830	30,000	54,900	1.8300	1.452	1.428	1.452	1.452	1.452	37,805	1.4522	0.00%
1997-04-09	0	1.830	1.810	1.830	1.820	1.850	94,000	171,200	1.8213	1.452	1.436	1.452	1.444	1.468	118,454	1.4453	0.55%
1997-04-08	0	1.820	1.800	1.830	1.800	1.820	45,000	81,600	1.8133	1.444	1.428	1.452	1.428	1.444	56,707	1.4390	1.11%
1997-04-07	0	1.800	1.800	1.810	1.800	1.820	130,000	235,390	1.8107	1.428	1.428	1.436	1.428	1.444	163,820	1.4369	0.00%
1997-04-04	0	1.800	1.790	1.810	-	-	0	0	-	1.428	1.420	1.436	-	-	0	-	0.00%
1997-04-03	0	1.800	1.800	1.820	1.800	1.820	260,000	469,300	1.8050	1.428	1.428	1.444	1.428	1.444	327,640	1.4324	0.00%
1997-04-02	0	1.800	1.800	1.840	1.800	1.800	3,860,000	6,913,000	1.7909	1.428	1.428	1.460	1.428	1.428	4,864,192	1.4212	0.00%
1997-04-01	0	1.800	1.800	1.850	1.780	1.780	40,000	71,200	1.7800	1.428	1.428	1.468	1.413	1.413	50,406	1.4125	0.00%
1997-03-27	0	1.800	1.800	1.840	1.790	1.810	1,416,000	2,548,920	1.8001	1.428	1.428	1.460	1.420	1.436	1,784,377	1.4285	-0.55%
1997-03-26	0	1.810	1.800	1.850	1.800	1.810	4,021,000	7,237,910	1.8000	1.436	1.428	1.468	1.428	1.436	5,067,076	1.4284	0.00%
1997-03-25	0	1.810	1.800	1.860	1.790	1.810	110,001	198,002	1.8000	1.436	1.428	1.476	1.420	1.436	138,618	1.4284	0.56%
1997-03-24	0	1.800	1.800	1.820	1.800	1.800	100,000	180,000	1.8000	1.428	1.428	1.444	1.428	1.428	126,015	1.4284	2.86%
1997-03-21	0	1.750	1.750	-	1.750	1.780	88,000	155,800	1.7705	1.389	1.389	-	1.389	1.413	110,893	1.4050	0.00%
1997-03-20	0	1.750	1.750	1.800	1.750	1.750	160,000	280,000	1.7500	1.389	1.389	1.428	1.389	1.389	201,625	1.3887	1.16%
1997-03-19	0	1.730	1.650	-	-	-	0	0	-	1.373	1.309	-	-	-	0	-	0.00%
1997-03-18	0	1.730	1.690	-	1.730	1.730	10,000	17,300	1.7300	1.373	1.341	-	1.373	1.373	12,602	1.3728	0.00%
1997-03-17	0	1.730	1.730	1.770	1.720	1.730	30,000	51,800	1.7267	1.373	1.373	1.405	1.365	1.373	37,805	1.3702	-0.57%
1997-03-14	0	1.740	1.660	1.780	-	-	0	0	-	1.381	1.317	1.413	-	-	0	-	0.00%
1997-03-13	0	1.740	1.700	1.790	1.740	1.740	67,000	116,580	1.7400	1.381	1.349	1.420	1.381	1.381	84,430	1.3808	-1.14%
1997-03-12	0	1.760	1.730	1.800	1.760	1.840	145,000	263,200	1.8152	1.397	1.373	1.428	1.397	1.460	182,722	1.4404	-3.83%
1997-03-11	0	1.830	1.810	1.830	1.830	1.840	132,000	242,560	1.8376	1.452	1.436	1.452	1.452	1.460	166,340	1.4582	0.55%
1997-03-10	0	1.900	1.870	1.880	1.880	1.920	137,000	259,560	1.8946	1.444	1.421	1.429	1.429	1.459	180,230	1.4402	1.60%
1997-03-07	0	1.870	1.870	1.880	1.870	1.880	2,563,000	4,794,010	1.8705	1.421	1.421	1.429	1.421	1.429	3,371,741	1.4218	-1.06%
1997-03-06	0	1.890	1.870	1.900	1.870	1.890	902,000	1,697,560	1.8820	1.437	1.421	1.444	1.421	1.437	1,186,621	1.4306	0.00%
1997-03-05	0	1.890	1.880	1.900	1.870	1.950	1,667,000	3,161,490	1.8965	1.437	1.429	1.444	1.421	1.482	2,193,013	1.4416	1.07%
1997-03-04	0	1.870	1.870	1.930	1.750	1.930	4,173,000	7,765,790	1.8610	1.421	1.421	1.467	1.330	1.467	5,489,768	1.4146	6.86%
1997-03-03	0	1.750	1.750	1.760	1.730	1.760	5,341,000	9,094,430	1.7028	1.330	1.330	1.338	1.315	1.338	7,026,324	1.2943	2.94%
1997-02-28	0	1.700	1.700	1.730	-	-	0	0	-	1.292	1.292	1.315	-	-	0	-	0.59%
1997-02-27	0	1.690	1.690	1.770	-	-	0	0	-	1.285	1.285	1.345	-	-	0	-	0.00%
1997-02-26	0	1.690	1.680	1.700	1.670	1.690	532,000	897,260	1.6866	1.285	1.277	1.292	1.269	1.285	699,870	1.2820	0.00%
1997-02-25	0	1.690	1.670	1.690	1.690	1.690	90,000	152,100	1.6900	1.285	1.269	1.285	1.285	1.285	118,399	1.2846	0.60%
1997-02-24	0	1.680	1.670	1.690	1.680	1.680	140,000	235,200	1.6800	1.277	1.269	1.285	1.277	1.277	184,176	1.2770	-0.59%
1997-02-21	0	1.690	1.670	1.700	1.690	1.690	30,000	50,700	1.6900	1.285	1.269	1.292	1.285	1.285	39,466	1.2846	0.60%
1997-02-20	0	1.680	1.670	1.690	1.600	1.680	113,000	184,580	1.6335	1.277	1.269	1.285	1.216	1.277	148,657	1.2417	1.20%
1997-02-19	0	1.660	1.650	1.690	1.660	1.660	143,000	237,380	1.6600	1.262	1.254	1.285	1.262	1.262	188,123	1.2618	-1.78%
1997-02-18	0	1.690	1.660	1.690	1.690	1.690	1,000	1,690	1.6900	1.285	1.262	1.285	1.285	1.285	1,316	1.2846	-2.31%
1997-02-17	0	1.730	1.660	1.730	1.660	1.730	305,000	507,470	1.6638	1.315	1.262	1.315	1.262	1.315	401,241	1.2648	0.00%
1997-02-14	0	1.730	1.700	1.730	1.730	1.730	22,000	38,060	1.7300	1.315	1.292	1.315	1.315	1.315	28,942	1.3150	0.00%
1997-02-13	0	1.730	1.710	1.730	1.730	1.730	30,000	51,900	1.7300	1.315	1.300	1.315	1.315	1.315	39,466	1.3150	0.00%
1997-02-12	0	1.730	1.720	1.730	1.710	1.730	170,000	292,400	1.7200	1.315	1.307	1.315	1.300	1.315	223,643	1.3074	1.17%
1997-02-11	0	1.710	1.700	1.730	1.710	1.710	30,000	51,300	1.7100	1.300	1.292	1.315	1.300	1.300	39,466	1.2998	-1.72%
1997-02-10	0	1.740	1.710	1.740	1.750	1.750	4,000	7,000	1.7500	1.323	1.300	1.323	1.330	1.330	5,262	1.3302	-0.57%
1997-02-05	0	1.750	-	1.760	1.740	1.760	509,000	887,840	1.7443	1.330	-	1.338	1.323	1.338	669,612	1.3259	-0.57%
1997-02-04	0	1.760	1.730	-	1.720	1.760	151,000	265,220	1.7564	1.338	1.315	-	1.307	1.338	198,647	1.3351	2.33%
1997-02-03	0	1.720	1.700	1.750	1.720	1.720	30,000	51,600	1.7200	1.307	1.292	1.330	1.307	1.307	39,466	1.3074	-0.58%
1997-01-31	0	1.730	1.720	1.740	1.730	1.740	120,000	208,200	1.7350	1.315	1.307	1.323	1.315	1.323	157,865	1.3188	-0.57%
1997-01-30	0	1.740	1.710	1.740	1.730	1.740	300,000	520,000	1.7333	1.323	1.300	1.323	1.315	1.323	394,663	1.3176	0.58%
1997-01-29	0	1.730	1.730	1.750	1.730	1.730	20,000	34,600	1.7300	1.315	1.315	1.330	1.315	1.315	26,311	1.3150	-1.14%
1997-01-28	0	1.750	1.750	1.760	1.740	1.750	70,000	122,100	1.7443	1.330	1.330	1.338	1.323	1.330	92,088	1.3259	0.00%
1997-01-27	0	1.750	1.750	1.770	1.750	1.790	217,000	383,950	1.7694	1.330	1.330	1.345	1.330	1.361	285,473	1.3450	-2.23%
1997-01-24	0	1.790	1.760	1.790	1.790	1.790	50,000	89,500	1.7900	1.361	1.338	1.361	1.361	1.361	65,777	1.3607	0.00%
1997-01-23	0	1.790	1.780	1.790	1.790	1.790	113,000	202,270	1.7900	1.361	1.353	1.361	1.361	1.361	148,657	1.3607	0.00%
1997-01-22	0	1.790	-	1.790	1.790	1.800	424,000	761,770	1.7966	1.361	-	1.361	1.361	1.368	557,791	1.3657	0.00%
1997-01-21	0	1.790	1.790	1.800	1.790	1.790	200,000	358,000	1.7900	1.361	1.361	1.368	1.361	1.361	263,109	1.3607	0.00%
1997-01-20	0	1.790	1.780	1.790	1.790	1.800	310,000	555,700	1.7926	1.361	1.353	1.361	1.361	1.368	407,819	1.3626	-1.10%
1997-01-17	0	1.810	1.810	1.840	1.810	1.840	70,000	128,200	1.8314	1.376	1.376	1.399	1.376	1.399	92,088	1.3921	-1.63%
1997-01-16	0	1.840	1.810	1.840	1.840	1.840	30,000	55,200	1.8400	1.399	1.376	1.399	1.399	1.399	39,466	1.3987	-0.54%
1997-01-15	0	1.850	1.800	1.850	1.780	1.850	836,000	1,522,170	1.8208	1.406	1.368	1.406	1.353	1.406	1,099,795	1.3840	4.52%
1997-01-14	0	1.770	1.760	1.780	1.750	1.770	190,000	335,800	1.7674	1.345	1.338	1.353	1.330	1.345	249,953	1.3434	0.00%
1997-01-13	0	1.770	1.770	1.780	1.760	1.780	236,000	417,720	1.7700	1.345	1.345	1.353	1.338	1.353	310,469	1.3455	1.14%
1997-01-10	0	1.750	1.720	1.750	1.720	1.750	32,000	55,400	1.7313	1.330	1.307	1.330	1.307	1.330	42,097	1.3160	2.34%
1997-01-09	0	1.710	1.710	1.740	1.700	1.700	10,000	17,000	1.7000	1.300	1.300	1.323	1.292	1.292	13,155	1.2922	-0.58%
1997-01-08	0	1.720	1.720	1.740	1.710	1.710	10,000	17,100	1.7100	1.307	1.307	1.323	1.300	1.300	13,155	1.2998	1.18%
1997-01-07	0	1.700	1.700	1.710	1.700	1.700	160,000	272,000	1.7000	1.292	1.292	1.300	1.292	1.292	210,487	1.2922	0.00%
1997-01-06	0	1.700	1.690	1.720	1.680	1.700	150,000	254,400	1.6960	1.292	1.285	1.307	1.277	1.292	197,332	1.2892	3.03%
1997-01-03	0	1.650	1.650	1.680	1.640	1.660	68,000	112,250	1.6507	1.254	1.254	1.277	1.247	1.262	89,457	1.2548	2.48%
1997-01-02	0	1.610	1.610	1.700	1.610	1.610	20,000	32,200	1.6100	1.224	1.224	1.292	1.224	1.224	26,311	1.2238	-4.17%
1996-12-31	0	1.680	1.600	1.680	1.590	1.680	1,221,000	1,953,800	1.6002	1.277	1.216	1.277	1.209	1.277	1,606,280	1.2164	5.00%
1996-12-30	0	1.600	1.560	1.600	1.600	1.600	7,000	11,200	1.6000	1.216	1.186	1.216	1.216	1.216	9,209	1.2162	-1.23%
1996-12-27	0	1.620	1.620	-	1.600	1.600	4,000	6,400	1.6000	1.231	1.231	-	1.216	1.216	5,262	1.2162	2.53%
1996-12-24	0	1.580	1.580	1.600	-	-	0	0	-	1.201	1.201	1.216	-	-	0	-	0.00%
1996-12-23	0	1.580	1.580	1.600	1.580	1.580	20,000	31,600	1.5800	1.201	1.201	1.216	1.201	1.201	26,311	1.2010	0.64%
1996-12-20	0	1.570	-	1.600	-	-	0	0	-	1.193	-	1.216	-	-	0	-	0.00%
1996-12-19	0	1.570	1.500	1.570	-	-	0	0	-	1.193	1.140	1.193	-	-	0	-	0.00%
1996-12-18	0	1.570	-	-	-	-	0	0	-	1.193	-	-	-	-	0	-	0.00%
1996-12-17	0	1.570	-	-	-	-	0	0	-	1.193	-	-	-	-	0	-	0.00%
1996-12-16	0	1.570	-	1.600	-	-	0	0	-	1.193	-	1.216	-	-	0	-	0.00%
1996-12-13	0	1.570	-	-	1.570	1.570	69,000	108,330	1.5700	1.193	-	-	1.193	1.193	90,773	1.1934	-1.87%
1996-12-12	0	1.600	-	1.650	-	-	0	0	-	1.216	-	1.254	-	-	0	-	0.00%
1996-12-11	0	1.600	1.600	1.670	1.600	1.600	13,000	20,800	1.6000	1.216	1.216	1.269	1.216	1.216	17,102	1.2162	3.23%
1996-12-10	0	1.550	1.550	1.600	1.550	1.550	10,000	15,500	1.5500	1.178	1.178	1.216	1.178	1.178	13,155	1.1782	0.00%
1996-12-09	0	1.550	1.550	1.580	1.550	1.560	50,000	77,690	1.5538	1.178	1.178	1.201	1.178	1.186	65,777	1.1811	-1.27%
1996-12-06	0	1.570	1.550	1.600	-	-	0	0	-	1.193	1.178	1.216	-	-	0	-	0.00%
1996-12-05	0	1.570	1.570	1.680	1.570	1.570	31,000	48,670	1.5700	1.193	1.193	1.277	1.193	1.193	40,782	1.1934	-4.85%
1996-12-04	0	1.650	1.540	1.650	-	-	0	0	-	1.254	1.171	1.254	-	-	0	-	-0.60%
1996-12-03	0	1.660	-	-	1.660	1.660	50,000	83,000	1.6600	1.262	-	-	1.262	1.262	65,777	1.2618	1.22%
1996-12-02	0	1.640	-	1.680	-	-	0	0	-	1.247	-	1.277	-	-	0	-	0.00%
1996-11-29	0	1.640	-	-	-	-	0	0	-	1.247	-	-	-	-	0	-	0.00%
1996-11-28	0	1.670	-	-	-	-	0	0	-	1.247	-	-	-	-	0	-	0.00%
1996-11-27	0	1.670	-	1.670	1.670	1.670	1,000	1,670	1.6700	1.247	-	1.247	1.247	1.247	1,340	1.2466	-1.18%
1996-11-26	0	1.690	-	1.690	-	-	0	0	-	1.262	-	1.262	-	-	0	-	0.00%
1996-11-25	0	1.690	1.620	1.690	1.580	1.690	35,000	55,410	1.5831	1.262	1.209	1.262	1.179	1.262	46,886	1.1818	0.60%
1996-11-22	0	1.680	1.560	1.680	-	-	0	0	-	1.254	1.165	1.254	-	-	0	-	-0.59%
1996-11-21	0	1.690	-	1.690	-	-	0	0	-	1.262	-	1.262	-	-	0	-	0.00%
1996-11-20	0	1.690	-	1.690	-	-	0	0	-	1.262	-	1.262	-	-	0	-	0.00%
1996-11-19	0	1.690	1.610	1.700	-	-	0	0	-	1.262	1.202	1.269	-	-	0	-	0.00%
1996-11-18	0	1.690	-	-	-	-	0	0	-	1.262	-	-	-	-	0	-	0.00%
1996-11-15	0	1.690	1.660	1.700	-	-	0	0	-	1.262	1.239	1.269	-	-	0	-	0.00%
1996-11-14	0	1.690	-	-	-	-	0	0	-	1.262	-	-	-	-	0	-	0.00%
1996-11-13	0	1.690	-	1.690	-	-	0	0	-	1.262	-	1.262	-	-	0	-	0.00%
1996-11-12	0	1.690	1.690	1.730	-	-	0	0	-	1.262	1.262	1.291	-	-	0	-	1.20%
1996-11-11	0	1.670	1.670	-	-	-	0	0	-	1.247	1.247	-	-	-	0	-	1.21%
1996-11-08	0	1.650	1.650	-	-	-	0	0	-	1.232	1.232	-	-	-	0	-	0.61%
1996-11-07	0	1.640	1.640	-	-	-	0	0	-	1.224	1.224	-	-	-	0	-	1.23%
1996-11-06	0	1.620	1.620	-	-	-	0	0	-	1.209	1.209	-	-	-	0	-	0.62%
1996-11-05	0	1.610	1.570	-	1.610	1.610	4,000	6,440	1.6100	1.202	1.172	-	1.202	1.202	5,358	1.2018	2.55%
1996-11-04	0	1.570	1.560	1.610	1.570	1.570	20,000	31,400	1.5700	1.172	1.165	1.202	1.172	1.172	26,792	1.1720	0.00%
1996-11-01	0	1.570	1.570	1.650	1.570	1.570	2,000	3,140	1.5700	1.172	1.172	1.232	1.172	1.172	2,679	1.1720	0.00%
1996-10-31	0	1.570	1.500	1.570	1.570	1.570	14,000	21,980	1.5700	1.172	1.120	1.172	1.172	1.172	18,755	1.1720	0.00%
1996-10-30	0	1.570	1.540	-	-	-	0	0	-	1.172	1.150	-	-	-	0	-	0.00%
1996-10-29	0	1.570	1.570	-	-	-	0	0	-	1.172	1.172	-	-	-	0	-	0.64%
1996-10-28	0	1.560	1.560	-	1.560	1.560	4,000	6,240	1.5600	1.165	1.165	-	1.165	1.165	5,358	1.1645	-2.50%
1996-10-25	0	1.600	1.570	-	-	-	0	0	-	1.194	1.172	-	-	-	0	-	0.00%
1996-10-24	0	1.600	1.600	-	1.600	1.600	20,000	32,000	1.6000	1.194	1.194	-	1.194	1.194	26,792	1.1944	-1.23%
1996-10-23	0	1.620	1.620	1.690	1.620	1.620	15,000	24,300	1.6200	1.209	1.209	1.262	1.209	1.209	20,094	1.2093	-4.71%
1996-10-22	0	1.700	-	1.700	1.700	1.700	5,000	8,500	1.7000	1.269	-	1.269	1.269	1.269	6,698	1.2690	0.00%
1996-10-18	0	1.700	-	1.740	1.700	1.700	10,000	17,000	1.7000	1.269	-	1.299	1.269	1.269	13,396	1.2690	-0.58%
1996-10-17	0	1.710	-	1.710	-	-	0	0	-	1.276	-	1.276	-	-	0	-	-1.16%
1996-10-16	0	1.730	-	1.730	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
1996-10-15	0	1.730	-	1.730	-	-	0	0	-	1.291	-	1.291	-	-	0	-	-0.57%
1996-10-14	0	1.740	-	1.740	1.730	1.800	101,000	175,300	1.7356	1.299	-	1.299	1.291	1.344	135,301	1.2956	2.35%
1996-10-11	0	1.700	1.700	1.740	1.700	1.700	40,000	68,000	1.7000	1.269	1.269	1.299	1.269	1.269	53,584	1.2690	-2.30%
1996-10-10	0	1.740	-	1.750	-	-	0	0	-	1.299	-	1.306	-	-	0	-	0.00%
1996-10-09	0	1.740	-	1.740	1.740	1.740	20,000	34,800	1.7400	1.299	-	1.299	1.299	1.299	26,792	1.2989	2.35%
1996-10-08	0	1.700	1.670	1.750	1.700	1.750	50,000	86,500	1.7300	1.269	1.247	1.306	1.269	1.306	66,980	1.2914	-3.95%
1996-10-07	0	1.770	-	1.770	-	-	0	0	-	1.321	-	1.321	-	-	0	-	0.00%
1996-10-04	0	1.770	-	1.770	-	-	0	0	-	1.321	-	1.321	-	-	0	-	0.00%
1996-10-03	0	1.770	1.720	1.770	1.770	1.770	1,000	1,770	1.7700	1.321	1.284	1.321	1.321	1.321	1,340	1.3213	0.57%
1996-10-02	0	1.760	-	1.770	-	-	0	0	-	1.314	-	1.321	-	-	0	-	0.00%
1996-10-01	0	1.760	-	1.770	-	-	0	0	-	1.314	-	1.321	-	-	0	-	0.00%
1996-09-30	0	1.760	-	1.770	-	-	0	0	-	1.314	-	1.321	-	-	0	-	0.00%
1996-09-27	0	1.760	-	1.760	-	-	0	0	-	1.314	-	1.314	-	-	0	-	0.00%
1996-09-26	0	1.760	-	1.760	-	-	0	0	-	1.314	-	1.314	-	-	0	-	0.00%
1996-09-25	0	1.760	-	1.770	-	-	0	0	-	1.314	-	1.321	-	-	0	-	0.00%
1996-09-24	0	1.760	-	1.760	1.760	1.760	5,000	8,800	1.7600	1.314	-	1.314	1.314	1.314	6,698	1.3138	-0.56%
1996-09-23	0	1.770	-	1.770	-	-	0	0	-	1.321	-	1.321	-	-	0	-	0.00%
1996-09-20	0	1.770	-	1.770	-	-	0	0	-	1.321	-	1.321	-	-	0	-	0.00%
1996-09-19	0	1.770	-	1.770	1.770	1.770	20,000	35,400	1.7700	1.321	-	1.321	1.321	1.321	26,792	1.3213	0.00%
1996-09-18	0	1.770	-	1.770	-	-	0	0	-	1.321	-	1.321	-	-	0	-	0.00%
1996-09-17	0	1.770	-	1.770	-	-	0	0	-	1.321	-	1.321	-	-	0	-	-0.56%
1996-09-16	0	1.780	-	1.780	1.770	1.780	3,000	5,320	1.7733	1.329	-	1.329	1.321	1.329	4,019	1.3238	0.56%
1996-09-13	0	1.770	-	1.770	-	-	0	0	-	1.321	-	1.321	-	-	0	-	0.00%
1996-09-12	0	1.770	-	1.770	-	-	0	0	-	1.321	-	1.321	-	-	0	-	-0.56%
1996-09-11	0	1.780	1.740	1.780	-	-	0	0	-	1.329	1.299	1.329	-	-	0	-	0.00%
1996-09-10	0	1.780	1.740	1.780	1.750	1.780	491,000	862,460	1.7565	1.329	1.299	1.329	1.306	1.329	657,748	1.3112	1.71%
1996-09-09	0	1.750	1.740	1.750	1.740	1.750	409,000	713,160	1.7437	1.306	1.299	1.306	1.299	1.306	547,900	1.3016	0.57%
1996-09-06	0	1.740	1.740	1.770	1.740	1.740	19,000	33,060	1.7400	1.299	1.299	1.321	1.299	1.299	25,453	1.2989	0.00%
1996-09-05	0	1.740	-	1.750	1.740	1.740	5,285,000	9,195,900	1.7400	1.299	-	1.306	1.299	1.299	7,079,836	1.2989	0.00%
1996-09-04	0	1.740	1.730	1.740	1.740	1.740	112,000	194,880	1.7400	1.299	1.291	1.299	1.299	1.299	150,036	1.2989	0.58%
1996-09-03	0	1.730	1.730	1.740	1.730	1.740	288,000	500,340	1.7373	1.291	1.291	1.299	1.291	1.299	385,808	1.2969	-0.57%
1996-09-02	0	1.740	1.740	1.760	1.740	1.750	74,000	129,050	1.7439	1.299	1.299	1.314	1.299	1.306	99,131	1.3018	0.00%
1996-08-30	0	1.740	1.660	1.750	1.740	1.740	1,000	1,740	1.7400	1.299	1.239	1.306	1.299	1.299	1,340	1.2989	4.19%
1996-08-29	0	1.670	1.670	1.750	1.750	1.750	31,000	51,250	1.6532	1.247	1.247	1.306	1.306	1.306	41,528	1.2341	0.00%
1996-08-28	0	1.670	1.670	1.750	-	-	0	0	-	1.247	1.247	1.306	-	-	0	-	1.21%
1996-08-27	0	1.650	1.650	1.750	1.650	1.660	100,000	165,700	1.6570	1.232	1.232	1.306	1.232	1.239	133,961	1.2369	-2.94%
1996-08-23	0	1.700	1.650	-	-	-	0	0	-	1.269	1.232	-	-	-	0	-	0.00%
1996-08-22	0	1.700	1.660	-	-	-	3,000	4,950	1.6500	1.269	1.239	-	-	-	4,019	1.2317	0.00%
1996-08-21	0	1.700	1.700	-	-	-	0	0	-	1.269	1.269	-	-	-	0	-	3.03%
1996-08-20	0	1.650	1.650	-	1.650	1.650	3,000	4,950	1.6500	1.232	1.232	-	1.232	1.232	4,019	1.2317	-2.94%
1996-08-19	0	1.700	1.700	-	1.650	1.660	147,888	244,892	1.6559	1.269	1.269	-	1.232	1.239	198,112	1.2361	2.41%
1996-08-16	0	1.660	1.660	1.690	-	-	0	0	-	1.239	1.239	1.262	-	-	0	-	0.00%
1996-08-15	0	1.660	1.660	1.690	1.660	1.660	3,000	4,980	1.6600	1.239	1.239	1.262	1.239	1.239	4,019	1.2392	0.00%
1996-08-14	0	1.660	1.660	1.690	-	-	0	0	-	1.239	1.239	1.262	-	-	0	-	0.00%
1996-08-13	0	1.660	1.660	1.690	1.660	1.660	60,000	99,600	1.6600	1.239	1.239	1.262	1.239	1.239	80,377	1.2392	0.00%
1996-08-12	0	1.660	-	1.700	1.660	1.680	40,000	66,800	1.6700	1.239	-	1.269	1.239	1.254	53,584	1.2466	-2.35%
1996-08-09	0	1.700	-	1.700	-	-	0	0	-	1.269	-	1.269	-	-	0	-	0.00%
1996-08-08	0	1.700	-	1.700	-	-	0	0	-	1.269	-	1.269	-	-	0	-	-2.30%
1996-08-07	0	1.740	-	1.740	-	-	0	0	-	1.299	-	1.299	-	-	0	-	-2.25%
1996-08-06	0	1.780	1.670	1.780	1.710	1.790	40,000	70,000	1.7500	1.329	1.247	1.329	1.276	1.336	53,584	1.3064	-0.56%
1996-08-05	0	1.790	-	1.790	1.790	1.790	1,000	1,790	1.7900	1.336	-	1.336	1.336	1.336	1,340	1.3362	2.29%
1996-08-02	0	1.750	1.650	1.750	-	-	0	0	-	1.306	1.232	1.306	-	-	0	-	-2.78%
1996-08-01	0	1.800	1.800	-	1.750	1.750	51,000	89,250	1.7500	1.344	1.344	-	1.306	1.306	68,320	1.3064	5.26%
1996-07-31	0	1.710	1.680	1.750	-	-	0	0	-	1.276	1.254	1.306	-	-	0	-	0.00%
1996-07-30	0	1.710	-	1.750	1.710	1.750	40,000	69,200	1.7300	1.276	-	1.306	1.276	1.306	53,584	1.2914	-3.93%
1996-07-29	0	1.780	1.780	1.820	1.780	1.780	10,000	17,800	1.7800	1.329	1.329	1.359	1.329	1.329	13,396	1.3287	-2.20%
1996-07-26	0	1.820	1.740	1.820	1.780	1.820	40,000	72,000	1.8000	1.359	1.299	1.359	1.329	1.359	53,584	1.3437	0.00%
1996-07-25	0	1.820	-	1.820	-	-	0	0	-	1.359	-	1.359	-	-	0	-	0.00%
1996-07-24	0	1.820	-	1.820	-	-	0	0	-	1.359	-	1.359	-	-	0	-	0.00%
1996-07-23	0	1.820	-	1.830	-	-	0	0	-	1.359	-	1.366	-	-	0	-	0.00%
1996-07-22	0	1.820	-	1.820	-	-	0	0	-	1.359	-	1.359	-	-	0	-	-0.55%
1996-07-19	0	1.830	-	1.830	1.800	1.830	2,000	3,630	1.8150	1.366	-	1.366	1.344	1.366	2,679	1.3549	4.57%
1996-07-18	0	1.750	-	1.750	-	-	0	0	-	1.306	-	1.306	-	-	0	-	-1.13%
1996-07-17	0	1.770	-	1.770	-	-	0	0	-	1.321	-	1.321	-	-	0	-	-0.56%
1996-07-16	0	1.780	1.740	1.780	-	-	0	0	-	1.329	1.299	1.329	-	-	0	-	0.00%
1996-07-15	0	1.780	-	1.820	-	-	0	0	-	1.329	-	1.359	-	-	0	-	0.00%
1996-07-12	0	1.780	1.700	1.800	-	-	0	0	-	1.329	1.269	1.344	-	-	0	-	0.00%
1996-07-11	0	1.780	-	1.820	-	-	0	0	-	1.329	-	1.359	-	-	0	-	0.00%
1996-07-10	0	1.780	1.750	1.780	-	-	0	0	-	1.329	1.306	1.329	-	-	0	-	0.00%
1996-07-09	0	1.780	1.750	1.820	1.780	1.780	631,000	1,123,180	1.7800	1.329	1.306	1.359	1.329	1.329	845,294	1.3287	0.00%
1996-07-08	0	1.780	1.770	1.780	1.760	1.780	794,000	1,407,440	1.7726	1.329	1.321	1.329	1.314	1.329	1,063,650	1.3232	-1.11%
1996-07-05	0	1.800	1.780	1.800	1.780	1.800	140,000	250,300	1.7879	1.344	1.329	1.344	1.329	1.344	187,545	1.3346	0.00%
1996-07-04	0	1.800	1.780	1.800	-	-	0	0	-	1.344	1.329	1.344	-	-	0	-	-0.55%
1996-07-03	0	1.910	1.880	1.910	1.880	1.910	185,000	350,550	1.8949	1.351	1.330	1.351	1.330	1.351	261,520	1.3404	0.00%
1996-07-02	0	1.910	1.900	1.910	1.910	1.930	90,000	172,900	1.9211	1.351	1.344	1.351	1.351	1.365	127,226	1.3590	-1.04%
1996-07-01	0	1.930	1.880	1.930	-	-	0	0	-	1.365	1.330	1.365	-	-	0	-	-1.03%
1996-06-28	0	1.950	1.950	-	1.930	1.930	40,000	77,200	1.9300	1.379	1.379	-	1.365	1.365	56,545	1.3653	3.72%
1996-06-27	0	1.880	1.880	1.900	-	-	0	0	-	1.330	1.330	1.344	-	-	0	-	0.00%
1996-06-26	0	1.880	1.880	1.930	1.880	1.880	406,000	763,280	1.8800	1.330	1.330	1.365	1.330	1.330	573,930	1.3299	-2.59%
1996-06-25	0	1.930	1.880	1.930	-	-	0	0	-	1.365	1.330	1.365	-	-	0	-	0.00%
1996-06-24	0	1.930	1.890	1.930	1.920	1.930	30,000	57,650	1.9217	1.365	1.337	1.365	1.358	1.365	42,409	1.3594	0.00%
1996-06-21	0	1.930	1.890	1.930	1.890	1.930	70,000	132,640	1.8949	1.365	1.337	1.365	1.337	1.365	98,953	1.3404	0.00%
1996-06-19	0	1.930	1.890	1.930	1.930	1.930	110,000	212,300	1.9300	1.365	1.337	1.365	1.365	1.365	155,498	1.3653	1.58%
1996-06-18	0	1.900	1.890	1.930	1.900	1.930	60,000	114,300	1.9050	1.344	1.337	1.365	1.344	1.365	84,817	1.3476	-1.04%
1996-06-14	0	1.920	1.890	1.920	1.890	1.920	30,000	57,100	1.9033	1.358	1.337	1.358	1.337	1.358	42,409	1.3464	0.00%
1996-06-13	0	1.920	1.890	1.920	1.920	1.920	10,000	19,200	1.9200	1.358	1.337	1.358	1.358	1.358	14,136	1.3582	0.00%
1996-06-12	0	1.920	1.890	1.920	1.910	1.920	20,000	38,300	1.9150	1.358	1.337	1.358	1.351	1.358	28,272	1.3547	1.59%
1996-06-11	0	1.890	1.890	1.930	1.890	1.890	100,000	189,000	1.8900	1.337	1.337	1.365	1.337	1.337	141,362	1.3370	-1.56%
1996-06-10	0	1.920	1.890	1.920	-	-	50,000	97,000	1.9400	1.358	1.337	1.358	-	-	70,681	1.3724	-0.52%
1996-06-07	0	1.930	1.880	1.930	1.920	1.930	40,000	76,900	1.9225	1.365	1.330	1.365	1.358	1.365	56,545	1.3600	0.00%
1996-06-06	0	1.930	1.880	1.930	1.930	1.930	30,000	57,900	1.9300	1.365	1.330	1.365	1.365	1.365	42,409	1.3653	1.58%
1996-06-05	0	1.900	1.880	1.920	-	-	0	0	-	1.344	1.330	1.358	-	-	0	-	0.00%
1996-06-04	0	1.900	1.880	1.920	-	-	0	0	-	1.344	1.330	1.358	-	-	0	-	0.00%
1996-06-03	0	1.900	1.900	1.930	1.900	1.900	1,000	1,900	1.9000	1.344	1.344	1.365	1.344	1.344	1,414	1.3441	-1.55%
1996-05-31	0	1.930	1.900	1.930	-	-	0	0	-	1.365	1.344	1.365	-	-	0	-	-0.52%
1996-05-30	0	1.940	1.900	1.940	-	-	0	0	-	1.372	1.344	1.372	-	-	0	-	0.00%
1996-05-29	0	1.940	1.900	1.940	1.940	1.940	204,000	395,760	1.9400	1.372	1.344	1.372	1.372	1.372	288,379	1.3724	0.00%
1996-05-28	0	1.940	1.940	1.950	1.940	1.940	176,000	341,440	1.9400	1.372	1.372	1.379	1.372	1.372	248,797	1.3724	0.00%
1996-05-27	0	1.940	1.940	1.950	1.940	1.950	100,000	194,600	1.9460	1.372	1.372	1.379	1.372	1.379	141,362	1.3766	-1.02%
1996-05-24	0	1.960	1.950	1.990	-	-	0	0	-	1.387	1.379	1.408	-	-	0	-	0.00%
1996-05-23	0	1.960	1.950	1.970	1.960	1.980	180,000	353,000	1.9611	1.387	1.379	1.394	1.387	1.401	254,452	1.3873	1.03%
1996-05-22	0	1.940	1.940	1.960	-	-	0	0	-	1.372	1.372	1.387	-	-	0	-	0.00%
1996-05-21	0	1.940	1.930	1.980	1.940	1.960	400,000	781,000	1.9525	1.372	1.365	1.401	1.372	1.387	565,448	1.3812	-0.51%
1996-05-20	0	1.950	1.950	1.990	-	-	0	0	-	1.379	1.379	1.408	-	-	0	-	3.72%
1996-05-17	0	1.880	1.880	1.990	1.880	1.880	1,000	1,880	1.8800	1.330	1.330	1.408	1.330	1.330	1,414	1.3299	-3.59%
1996-05-16	0	1.950	1.910	1.980	-	-	0	0	-	1.379	1.351	1.401	-	-	0	-	0.00%
1996-05-15	0	1.950	1.920	1.990	-	-	0	0	-	1.379	1.358	1.408	-	-	0	-	0.00%
1996-05-14	0	1.950	1.950	-	1.900	1.910	152,000	289,300	1.9033	1.379	1.379	-	1.344	1.351	214,870	1.3464	2.63%
1996-05-13	0	1.900	1.900	1.920	1.900	1.900	60,000	114,000	1.9000	1.344	1.344	1.358	1.344	1.344	84,817	1.3441	0.00%
1996-05-10	0	1.900	1.900	1.910	1.900	1.900	35,000	66,500	1.9000	1.344	1.344	1.351	1.344	1.344	49,477	1.3441	0.53%
1996-05-09	0	1.890	1.890	1.920	1.890	1.890	60,000	113,400	1.8900	1.337	1.337	1.358	1.337	1.337	84,817	1.3370	0.00%
1996-05-08	0	1.890	1.890	1.900	1.890	1.900	240,000	455,600	1.8983	1.337	1.337	1.344	1.337	1.344	339,269	1.3429	-0.53%
1996-05-07	0	1.900	1.900	1.910	1.900	1.910	110,000	210,000	1.9091	1.344	1.344	1.351	1.344	1.351	155,498	1.3505	-1.04%
1996-05-06	0	1.920	1.890	1.920	-	-	400,000	768,000	1.9200	1.358	1.337	1.358	-	-	565,448	1.3582	0.00%
1996-05-03	0	1.920	1.890	1.930	-	-	0	0	-	1.358	1.337	1.365	-	-	0	-	0.00%
1996-05-02	0	1.920	1.890	1.920	1.900	1.920	55,000	105,000	1.9091	1.358	1.337	1.358	1.344	1.358	77,749	1.3505	1.05%
1996-05-01	0	1.900	1.890	1.930	-	-	0	0	-	1.344	1.337	1.365	-	-	0	-	0.00%
1996-04-30	0	1.900	1.880	1.900	1.900	1.900	30,000	57,000	1.9000	1.344	1.330	1.344	1.344	1.344	42,409	1.3441	1.06%
1996-04-29	0	1.880	1.830	1.900	1.880	1.880	10,000	18,800	1.8800	1.330	1.295	1.344	1.330	1.330	14,136	1.3299	0.53%
1996-04-26	0	1.870	1.870	1.980	1.870	1.870	10,000	18,700	1.8700	1.323	1.323	1.401	1.323	1.323	14,136	1.3228	-4.10%
1996-04-25	0	1.950	-	1.950	-	-	0	0	-	1.379	-	1.379	-	-	0	-	-0.51%
1996-04-24	0	1.960	1.880	1.980	-	-	0	0	-	1.387	1.330	1.401	-	-	0	-	0.00%
1996-04-23	0	1.960	-	2.000	-	-	0	0	-	1.387	-	1.415	-	-	0	-	0.00%
1996-04-22	0	1.960	1.920	2.000	-	-	0	0	-	1.387	1.358	1.415	-	-	0	-	0.00%
1996-04-19	0	1.960	-	1.980	1.960	1.960	50,000	98,000	1.9600	1.387	-	1.401	1.387	1.387	70,681	1.3865	-1.01%
1996-04-18	0	1.980	1.940	1.990	-	-	0	0	-	1.401	1.372	1.408	-	-	0	-	0.00%
1996-04-17	0	1.980	1.980	2.000	1.980	1.990	110,000	218,800	1.9891	1.401	1.401	1.415	1.401	1.408	155,498	1.4071	-1.00%
1996-04-16	0	2.000	1.990	2.000	1.990	2.000	446,000	891,990	2.0000	1.415	1.408	1.415	1.408	1.415	630,475	1.4148	0.50%
1996-04-15	0	1.990	1.990	2.000	1.990	2.000	190,000	364,700	1.9195	1.408	1.408	1.415	1.408	1.415	268,588	1.3578	0.00%
1996-04-12	0	1.990	1.990	2.025	1.990	2.000	20,000	39,900	1.9950	1.408	1.408	1.432	1.408	1.415	28,272	1.4113	-0.50%
1996-04-11	0	2.000	2.000	2.025	1.990	2.000	100,000	199,700	1.9970	1.415	1.415	1.432	1.408	1.415	141,362	1.4127	0.00%
1996-04-10	0	2.000	2.000	2.025	2.000	2.000	250,000	500,000	2.0000	1.415	1.415	1.432	1.415	1.415	353,405	1.4148	0.00%
1996-04-09	0	2.000	2.000	2.025	1.990	2.000	197,000	393,680	1.9984	1.415	1.415	1.432	1.408	1.415	278,483	1.4137	0.00%
1996-04-03	0	2.000	2.000	2.025	1.990	2.000	271,000	541,590	1.9985	1.415	1.415	1.432	1.408	1.415	383,091	1.4137	0.00%
1996-04-02	0	2.000	2.000	2.025	2.000	2.025	341,000	682,025	2.0001	1.415	1.415	1.432	1.415	1.432	482,045	1.4149	0.00%
1996-04-01	0	2.000	2.000	2.025	2.000	2.000	270,000	540,000	2.0000	1.415	1.415	1.432	1.415	1.415	381,678	1.4148	0.00%
1996-03-29	0	2.000	2.000	2.025	1.980	2.000	281,000	560,490	1.9946	1.415	1.415	1.432	1.401	1.415	397,228	1.4110	0.00%
1996-03-28	0	2.000	2.000	2.025	1.980	2.000	1,230,000	2,457,300	1.9978	1.415	1.415	1.432	1.401	1.415	1,738,754	1.4133	2.04%
1996-03-27	0	1.960	1.960	1.970	1.950	1.980	1,208,000	2,382,320	1.9721	1.387	1.387	1.394	1.379	1.401	1,707,654	1.3951	1.03%
1996-03-26	0	1.940	1.940	1.960	1.920	1.950	345,000	670,700	1.9441	1.372	1.372	1.387	1.358	1.379	487,699	1.3752	1.04%
1996-03-25	0	1.920	1.920	1.960	1.910	1.940	1,365,000	2,627,360	1.9248	1.358	1.358	1.387	1.351	1.372	1,929,593	1.3616	0.52%
1996-03-22	0	1.910	1.900	1.910	1.870	1.910	1,281,000	2,418,990	1.8884	1.351	1.344	1.351	1.323	1.351	1,810,849	1.3358	2.14%
1996-03-21	0	1.870	1.860	1.890	1.850	1.870	1,351,000	2,502,850	1.8526	1.323	1.316	1.337	1.309	1.323	1,909,802	1.3105	0.54%
1996-03-20	0	1.860	1.860	1.890	1.860	1.870	73,000	136,480	1.8696	1.316	1.316	1.337	1.316	1.323	103,194	1.3226	0.00%
1996-03-19	0	1.860	1.860	1.870	1.840	1.840	10,000	18,400	1.8400	1.316	1.316	1.323	1.302	1.302	14,136	1.3016	1.09%
1996-03-18	0	1.840	1.840	1.870	1.830	1.830	328,000	600,240	1.8300	1.302	1.302	1.323	1.295	1.295	463,668	1.2945	0.55%
1996-03-15	0	1.830	1.830	1.870	-	-	0	0	-	1.295	1.295	1.323	-	-	0	-	0.00%
1996-03-14	0	1.830	1.810	1.830	1.830	1.830	18,000	32,940	1.8300	1.295	1.280	1.295	1.295	1.295	25,445	1.2945	1.10%
1996-03-13	0	1.810	1.760	1.840	1.780	1.830	826,000	1,490,740	1.8048	1.280	1.245	1.302	1.259	1.295	1,167,651	1.2767	-1.09%
1996-03-12	0	1.830	1.830	1.850	1.830	1.850	908,000	1,671,940	1.8413	1.295	1.295	1.309	1.295	1.309	1,283,568	1.3026	2.81%
1996-03-11	0	1.780	1.780	1.830	1.760	1.800	40,000	70,800	1.7700	1.259	1.259	1.295	1.245	1.273	56,545	1.2521	-7.77%
1996-03-08	0	1.930	1.880	-	1.880	1.930	230,000	433,800	1.8861	1.365	1.330	-	1.330	1.365	325,133	1.3342	2.66%
1996-03-07	0	1.880	1.870	1.900	1.870	1.880	360,000	676,600	1.8794	1.330	1.323	1.344	1.323	1.330	508,904	1.3295	-1.05%
1996-03-06	0	1.900	1.880	1.910	1.890	1.910	180,000	342,000	1.9000	1.344	1.330	1.351	1.337	1.351	254,452	1.3441	0.53%
1996-03-05	0	1.890	1.870	1.900	1.880	1.890	240,000	452,500	1.8854	1.337	1.323	1.344	1.330	1.337	339,269	1.3337	1.07%
1996-03-04	0	1.870	1.870	1.890	1.870	1.890	770,000	1,448,900	1.8817	1.323	1.323	1.337	1.323	1.337	1,088,488	1.3311	0.00%
1996-03-01	0	1.870	1.870	1.880	1.830	1.880	1,389,000	2,590,230	1.8648	1.323	1.323	1.330	1.295	1.330	1,963,520	1.3192	1.08%
1996-02-29	0	1.850	1.830	1.850	1.830	1.850	120,000	220,340	1.8362	1.309	1.295	1.309	1.295	1.309	169,635	1.2989	0.00%
1996-02-28	0	1.850	1.840	1.870	1.850	1.870	615,000	1,143,100	1.8587	1.309	1.302	1.323	1.309	1.323	869,377	1.3148	-0.54%
1996-02-27	0	1.860	1.850	1.860	1.850	1.860	710,943	1,319,827	1.8564	1.316	1.309	1.316	1.309	1.316	1,005,004	1.3133	0.00%
1996-02-26	0	1.860	1.860	1.870	1.840	1.900	51,660,000	95,621,670	1.8510	1.316	1.316	1.323	1.302	1.344	73,027,664	1.3094	-7.00%
1996-02-23	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-22	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-16	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-15	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-14	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-13	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-12	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-09	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-08	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-07	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-06	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-05	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-02	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-02-01	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-01-31	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-01-30	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-01-29	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-01-26	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-01-25	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-01-24	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-01-23	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-01-22	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-01-19	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-01-18	1	2.000	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
1996-01-17	0	2.000	2.000	2.025	1.960	2.050	494,000	998,020	2.0203	1.415	1.415	1.432	1.387	1.450	698,329	1.4292	3.09%
1996-01-16	0	1.940	1.920	1.980	1.920	1.940	106,000	205,520	1.9389	1.372	1.358	1.401	1.358	1.372	149,844	1.3716	-4.20%
1996-01-15	0	2.025	1.950	2.025	1.870	2.025	183,000	359,500	1.9645	1.432	1.379	1.432	1.323	1.432	258,693	1.3897	8.87%
1996-01-12	0	1.860	1.860	1.900	1.850	1.850	53,000	98,050	1.8500	1.316	1.316	1.344	1.309	1.309	74,922	1.3087	-2.11%
1996-01-11	0	1.900	1.850	1.900	1.800	1.920	34,000	64,440	1.8953	1.344	1.309	1.344	1.273	1.358	48,063	1.3407	-2.56%
1996-01-10	0	1.950	1.950	1.960	1.950	1.980	446,000	878,880	1.9706	1.379	1.379	1.387	1.379	1.401	630,475	1.3940	-2.50%
1996-01-09	0	2.000	1.970	2.000	2.000	2.025	856,000	1,713,750	2.0020	1.415	1.394	1.415	1.415	1.432	1,210,060	1.4163	-1.23%
1996-01-08	0	2.025	2.000	2.025	2.000	2.025	1,991,000	4,010,825	2.0145	1.432	1.415	1.432	1.415	1.432	2,814,520	1.4250	-3.57%
1996-01-05	0	2.100	-	2.125	1.950	2.125	815,000	1,693,250	2.0776	1.486	-	1.503	1.379	1.503	1,152,101	1.4697	5.53%
1996-01-04	0	1.990	1.950	2.025	1.820	1.990	894,000	1,692,040	1.8927	1.408	1.379	1.432	1.287	1.408	1,263,777	1.3389	9.34%
1996-01-03	0	1.820	-	1.820	-	-	0	0	-	1.287	-	1.287	-	-	0	-	0.00%
1996-01-02	0	1.820	1.790	1.820	1.820	1.820	1,000	1,820	1.8200	1.287	1.266	1.287	1.287	1.287	1,414	1.2875	0.00%
1995-12-29	0	1.820	-	1.830	-	-	0	0	-	1.287	-	1.295	-	-	0	-	0.00%
1995-12-28	0	1.820	1.800	1.840	1.800	1.820	50,000	90,700	1.8140	1.287	1.273	1.302	1.273	1.287	70,681	1.2832	0.00%
1995-12-27	0	1.820	-	1.820	-	-	0	0	-	1.287	-	1.287	-	-	0	-	0.00%
1995-12-22	0	1.820	1.800	1.830	1.820	1.820	323,000	587,860	1.8200	1.287	1.273	1.295	1.287	1.287	456,600	1.2875	2.25%
1995-12-21	0	1.780	1.780	1.820	1.760	1.820	96,000	171,060	1.7819	1.259	1.259	1.287	1.245	1.287	135,708	1.2605	-1.11%
1995-12-20	0	1.800	1.750	1.810	1.790	1.800	156,000	280,340	1.7971	1.273	1.238	1.280	1.266	1.273	220,525	1.2712	0.56%
1995-12-19	0	1.790	1.790	1.800	1.790	1.810	300,000	539,800	1.7993	1.266	1.266	1.273	1.266	1.280	424,086	1.2729	-2.19%
1995-12-18	0	1.830	1.820	1.830	1.830	1.840	342,000	626,660	1.8323	1.295	1.287	1.295	1.295	1.302	483,458	1.2962	0.55%
1995-12-15	0	1.820	1.820	1.830	1.800	1.850	1,384,000	2,533,490	1.8306	1.287	1.287	1.295	1.273	1.309	1,956,452	1.2949	1.11%
1995-12-14	0	1.800	1.780	1.830	1.780	1.800	294,000	528,220	1.7967	1.273	1.259	1.295	1.259	1.273	415,605	1.2710	0.00%
1995-12-13	0	1.800	1.800	1.820	1.790	1.800	57,000	102,500	1.7982	1.273	1.273	1.287	1.266	1.273	80,576	1.2721	0.00%
1995-12-12	0	1.800	1.790	1.810	1.770	1.800	143,000	256,840	1.7961	1.273	1.266	1.280	1.252	1.273	202,148	1.2706	1.69%
1995-12-11	0	1.770	1.760	1.800	1.770	1.800	142,000	252,160	1.7758	1.252	1.245	1.273	1.252	1.273	200,734	1.2562	-0.56%
1995-12-08	0	1.780	1.780	1.830	1.780	1.800	38,000	68,230	1.7955	1.259	1.259	1.295	1.259	1.273	53,718	1.2702	-1.11%
1995-12-07	0	1.800	1.780	1.830	1.800	1.800	40,000	72,000	1.8000	1.273	1.259	1.295	1.273	1.273	56,545	1.2733	-0.55%
1995-12-06	0	1.810	1.790	1.820	1.780	1.810	433,000	783,020	1.8084	1.280	1.266	1.287	1.259	1.280	612,098	1.2792	0.00%
1995-12-05	0	1.810	1.800	1.820	1.800	1.850	359,000	654,150	1.8221	1.280	1.273	1.287	1.273	1.309	507,490	1.2890	-2.16%
1995-12-04	0	1.850	1.850	1.860	1.850	1.870	173,000	320,270	1.8513	1.309	1.309	1.316	1.309	1.323	244,556	1.3096	-1.07%
1995-12-01	0	1.870	1.840	1.870	1.810	1.880	599,000	1,104,730	1.8443	1.323	1.302	1.323	1.280	1.330	846,759	1.3047	3.89%
1995-11-30	0	1.800	1.800	1.820	1.780	1.810	760,000	1,367,320	1.7991	1.273	1.273	1.287	1.259	1.280	1,074,352	1.2727	1.12%
1995-11-29	0	1.780	1.760	1.790	1.710	1.780	802,000	1,401,420	1.7474	1.259	1.245	1.266	1.210	1.259	1,133,724	1.2361	4.71%
1995-11-28	0	1.730	1.700	1.750	1.680	1.730	827,000	1,402,850	1.6963	1.203	1.182	1.216	1.168	1.203	1,189,695	1.1792	1.76%
1995-11-27	0	1.700	1.660	1.720	1.640	1.700	648,000	1,084,890	1.6742	1.182	1.154	1.196	1.140	1.182	932,192	1.1638	4.94%
1995-11-24	0	1.620	1.610	1.640	1.620	1.620	50,000	81,000	1.6200	1.126	1.119	1.140	1.126	1.126	71,928	1.1261	0.00%
1995-11-23	0	1.620	1.610	1.640	1.610	1.620	130,000	209,500	1.6115	1.126	1.119	1.140	1.119	1.126	187,014	1.1202	0.62%
1995-11-22	0	1.610	1.570	1.630	1.600	1.610	34,000	54,440	1.6012	1.119	1.091	1.133	1.112	1.119	48,911	1.1130	1.90%
1995-11-21	0	1.580	1.570	-	1.580	1.590	60,000	95,100	1.5850	1.098	1.091	-	1.098	1.105	86,314	1.1018	0.64%
1995-11-20	0	1.570	1.570	1.610	1.570	1.600	82,000	131,140	1.5993	1.091	1.091	1.119	1.091	1.112	117,963	1.1117	-2.48%
1995-11-17	0	1.610	1.570	1.630	1.610	1.660	66,000	108,060	1.6373	1.119	1.091	1.133	1.119	1.154	94,945	1.1381	-1.83%
1995-11-16	0	1.640	1.630	1.650	1.630	1.660	272,000	445,120	1.6365	1.140	1.133	1.147	1.133	1.154	391,290	1.1376	0.00%
1995-11-15	0	1.640	1.640	1.680	1.640	1.660	130,000	215,100	1.6546	1.140	1.140	1.168	1.140	1.154	187,014	1.1502	1.23%
1995-11-14	0	1.620	1.610	1.630	1.610	1.620	198,000	319,560	1.6139	1.126	1.119	1.133	1.119	1.126	284,836	1.1219	1.25%
1995-11-13	0	1.600	1.570	1.600	1.570	1.610	144,000	230,900	1.6035	1.112	1.091	1.112	1.091	1.119	207,154	1.1146	-0.62%
1995-11-10	0	1.610	1.580	1.610	1.610	1.610	44,000	70,840	1.6100	1.119	1.098	1.119	1.119	1.119	63,297	1.1192	-2.42%
1995-11-09	0	1.650	1.610	1.700	1.650	1.650	30,000	49,500	1.6500	1.147	1.119	1.182	1.147	1.147	43,157	1.1470	-2.94%
1995-11-08	0	1.700	1.650	1.720	1.690	1.700	548,005	931,309	1.6995	1.182	1.147	1.196	1.175	1.182	788,342	1.1814	1.80%
1995-11-07	0	1.670	1.660	1.680	1.660	1.690	224,000	374,390	1.6714	1.161	1.154	1.168	1.154	1.175	322,239	1.1618	-1.76%
1995-11-06	0	1.700	1.660	1.700	1.700	1.820	1,115,000	1,943,230	1.7428	1.182	1.154	1.182	1.182	1.265	1,604,003	1.2115	6.92%
1995-11-03	1	1.590	-	-	-	-	0	0	-	1.105	-	-	-	-	0	-	0.00%
1995-11-02	0	1.590	1.570	1.610	1.570	1.590	110,000	173,700	1.5791	1.105	1.091	1.119	1.091	1.105	158,242	1.0977	2.58%
1995-10-31	0	1.550	1.510	1.570	1.550	1.550	10,000	15,500	1.5500	1.077	1.050	1.091	1.077	1.077	14,386	1.0775	-1.27%
1995-10-30	0	1.570	1.530	1.570	-	-	0	0	-	1.091	1.064	1.091	-	-	0	-	0.00%
1995-10-27	0	1.570	-	1.570	1.570	1.570	60,000	94,200	1.5700	1.091	-	1.091	1.091	1.091	86,314	1.0914	0.00%
1995-10-26	0	1.570	1.520	1.570	-	-	0	0	-	1.091	1.057	1.091	-	-	0	-	0.00%
1995-10-25	0	1.570	-	1.570	-	-	0	0	-	1.091	-	1.091	-	-	0	-	0.00%
1995-10-24	0	1.570	1.520	1.570	1.570	1.570	50,000	78,500	1.5700	1.091	1.057	1.091	1.091	1.091	71,928	1.0914	0.00%
1995-10-23	0	1.570	1.540	1.570	-	-	0	0	-	1.091	1.071	1.091	-	-	0	-	0.00%
1995-10-20	0	1.570	1.550	1.610	1.570	1.570	100,000	157,000	1.5700	1.091	1.077	1.119	1.091	1.091	143,857	1.0914	0.00%
1995-10-19	0	1.570	1.550	1.610	1.570	1.640	280,000	451,500	1.6125	1.091	1.077	1.119	1.091	1.140	402,799	1.1209	-1.26%
1995-10-18	0	1.590	1.570	1.620	1.590	1.590	20,000	31,800	1.5900	1.105	1.091	1.126	1.105	1.105	28,771	1.1053	2.58%
1995-10-17	0	1.550	1.530	1.550	1.530	1.550	4,000	6,180	1.5450	1.077	1.064	1.077	1.064	1.077	5,754	1.0740	1.31%
1995-10-16	0	1.530	1.520	1.570	1.520	1.530	182,000	277,360	1.5240	1.064	1.057	1.091	1.057	1.064	261,819	1.0594	0.00%
1995-10-13	0	1.530	1.520	1.550	1.530	1.560	290,000	447,400	1.5428	1.064	1.057	1.077	1.064	1.084	417,185	1.0724	-1.29%
1995-10-12	0	1.550	1.550	1.570	1.550	1.580	140,000	219,500	1.5679	1.077	1.077	1.091	1.077	1.098	201,399	1.0899	-1.90%
1995-10-11	0	1.580	1.570	1.600	-	-	0	0	-	1.098	1.091	1.112	-	-	0	-	0.00%
1995-10-10	0	1.580	1.570	1.600	1.580	1.580	140,000	221,200	1.5800	1.098	1.091	1.112	1.098	1.098	201,399	1.0983	-1.25%
1995-10-09	0	1.600	1.570	1.600	1.580	1.600	100,000	158,550	1.5855	1.112	1.091	1.112	1.098	1.112	143,857	1.1021	0.00%
1995-10-06	0	1.600	1.590	1.610	1.600	1.600	300,000	480,000	1.6000	1.112	1.105	1.119	1.112	1.112	431,570	1.1122	0.63%
1995-10-05	0	1.590	1.580	1.630	1.590	1.630	1,515,000	2,433,250	1.6061	1.105	1.098	1.133	1.105	1.133	2,179,429	1.1165	-6.47%
1995-10-04	0	1.700	1.670	1.710	1.680	1.700	275,000	463,400	1.6851	1.182	1.161	1.189	1.168	1.182	395,606	1.1714	0.00%
1995-10-03	0	1.700	1.680	1.800	-	-	0	0	-	1.182	1.168	1.251	-	-	0	-	0.00%
1995-10-02	0	1.700	1.690	1.770	1.700	1.730	120,000	204,600	1.7050	1.182	1.175	1.230	1.182	1.203	172,628	1.1852	-3.95%
1995-09-29	0	1.770	1.770	1.790	1.770	1.780	130,000	230,480	1.7729	1.230	1.230	1.244	1.230	1.237	187,014	1.2324	1.72%
1995-09-28	0	1.740	1.720	1.750	1.720	1.760	1,220,000	2,054,000	1.6836	1.210	1.196	1.216	1.196	1.223	1,755,052	1.1703	3.57%
1995-09-27	0	1.680	1.670	-	1.670	1.680	1,079,000	1,792,260	1.6610	1.168	1.161	-	1.161	1.168	1,552,214	1.1546	0.60%
1995-09-26	0	1.670	1.670	1.710	-	-	1,000,000	1,670,000	1.6700	1.161	1.161	1.189	-	-	1,438,567	1.1609	0.00%
1995-09-25	0	1.670	1.670	1.720	1.660	1.660	1,005,000	1,668,300	1.6600	1.161	1.161	1.196	1.154	1.154	1,445,760	1.1539	-0.60%
1995-09-22	0	1.680	1.670	1.680	1.680	1.700	1,494,000	2,510,920	1.6807	1.168	1.161	1.168	1.168	1.182	2,149,220	1.1683	-1.18%
1995-09-21	0	1.700	1.660	-	-	-	0	0	-	1.182	1.154	-	-	-	0	-	0.00%
1995-09-20	0	1.700	1.690	-	1.690	1.700	35,000	59,200	1.6914	1.182	1.175	-	1.175	1.182	50,350	1.1758	3.03%
1995-09-19	0	1.650	1.650	-	1.620	1.650	43,000	70,350	1.6360	1.147	1.147	-	1.126	1.147	61,858	1.1373	0.00%
1995-09-18	0	1.650	-	1.700	1.650	1.760	886,000	1,499,280	1.6922	1.147	-	1.182	1.147	1.223	1,274,571	1.1763	-7.30%
1995-09-15	0	1.780	1.740	1.800	1.730	1.800	66,000	116,750	1.7689	1.237	1.210	1.251	1.203	1.251	94,945	1.2297	4.71%
1995-09-14	0	1.700	1.690	1.800	1.700	1.810	790,000	1,354,200	1.7142	1.182	1.175	1.251	1.182	1.258	1,136,468	1.1916	-7.10%
1995-09-13	0	1.830	-	1.840	1.830	1.830	60,000	109,800	1.8300	1.272	-	1.279	1.272	1.272	86,314	1.2721	-1.08%
1995-09-12	0	1.850	1.840	1.850	1.850	1.850	50,000	92,500	1.8500	1.286	1.279	1.286	1.286	1.286	71,928	1.2860	0.00%
1995-09-11	0	1.850	1.850	-	1.840	1.850	16,000	29,540	1.8463	1.286	1.286	-	1.279	1.286	23,017	1.2834	0.00%
1995-09-08	0	1.850	1.830	-	1.850	1.850	30,000	55,500	1.8500	1.286	1.272	-	1.286	1.286	43,157	1.2860	0.54%
1995-09-07	0	1.840	1.830	-	1.820	1.840	165,000	302,530	1.8335	1.279	1.272	-	1.265	1.279	237,364	1.2745	0.00%
1995-09-06	0	1.840	1.820	1.850	1.820	1.840	50,000	91,500	1.8300	1.279	1.265	1.286	1.265	1.279	71,928	1.2721	1.10%
1995-09-05	0	1.820	1.810	1.830	1.820	1.820	60,000	109,200	1.8200	1.265	1.258	1.272	1.265	1.265	86,314	1.2651	0.00%
1995-09-04	0	1.820	1.820	1.830	1.820	1.820	66,000	120,120	1.8200	1.265	1.265	1.272	1.265	1.265	94,945	1.2651	0.55%
1995-09-01	0	1.810	1.800	1.840	1.790	1.810	84,000	150,940	1.7969	1.258	1.251	1.279	1.244	1.258	120,840	1.2491	-1.63%
1995-08-31	0	1.840	1.780	1.840	1.800	1.850	11,000	19,850	1.8045	1.279	1.237	1.279	1.251	1.286	15,824	1.2544	3.95%
1995-08-30	0	1.770	1.760	-	1.770	1.770	1,087,000	1,923,990	1.7700	1.230	1.223	-	1.230	1.230	1,563,723	1.2304	0.57%
1995-08-29	0	1.760	1.760	1.780	1.760	1.760	185,000	325,600	1.7600	1.223	1.223	1.237	1.223	1.223	266,135	1.2234	0.00%
1995-08-25	0	1.760	1.760	1.780	1.760	1.780	240,000	426,400	1.7767	1.223	1.223	1.237	1.223	1.237	345,256	1.2350	-1.12%
1995-08-24	0	1.780	1.770	1.780	1.780	1.780	223,000	396,940	1.7800	1.237	1.230	1.237	1.237	1.237	320,801	1.2373	-1.11%
1995-08-23	0	1.800	1.780	1.800	-	-	0	0	-	1.251	1.237	1.251	-	-	0	-	0.00%
1995-08-22	0	1.800	-	1.810	1.800	1.800	35,000	63,000	1.8000	1.251	-	1.258	1.251	1.251	50,350	1.2512	0.00%
1995-08-21	0	1.800	1.780	1.820	1.800	1.800	20,000	36,000	1.8000	1.251	1.237	1.265	1.251	1.251	28,771	1.2512	-0.66%
1995-08-18	0	1.812	1.800	1.850	-	-	0	0	-	1.260	1.251	1.286	-	-	0	-	-0.00%
1995-08-17	0	1.950	1.930	1.950	1.930	1.950	175,000	339,550	1.9403	1.260	1.247	1.260	1.247	1.260	270,922	1.2533	0.52%
1995-08-16	0	1.940	1.930	1.940	1.920	1.940	169,000	326,260	1.9305	1.253	1.247	1.253	1.240	1.253	261,633	1.2470	1.04%
1995-08-15	0	1.920	1.920	1.940	1.910	1.920	30,000	57,500	1.9167	1.240	1.240	1.253	1.234	1.240	46,444	1.2381	0.52%
1995-08-14	0	1.910	1.900	1.930	1.910	1.910	20,000	38,200	1.9100	1.234	1.227	1.247	1.234	1.234	30,963	1.2337	0.53%
1995-08-11	0	1.900	1.900	1.920	1.880	1.920	715,000	1,357,600	1.8987	1.227	1.227	1.240	1.214	1.240	1,106,911	1.2265	1.06%
1995-08-10	0	1.880	1.870	1.880	1.870	1.890	350,000	652,900	1.8654	1.214	1.208	1.214	1.208	1.221	541,844	1.2050	0.00%
1995-08-09	0	1.880	1.850	1.880	1.880	1.890	60,000	113,200	1.8867	1.214	1.195	1.214	1.214	1.221	92,888	1.2187	-0.53%
1995-08-08	0	1.890	1.890	1.900	1.890	1.900	154,000	292,100	1.8968	1.221	1.221	1.227	1.221	1.227	238,412	1.2252	-0.53%
1995-08-07	0	1.900	1.890	1.910	1.900	1.920	214,000	409,180	1.9121	1.227	1.221	1.234	1.227	1.240	331,299	1.2351	-0.52%
1995-08-04	0	1.910	1.910	1.930	1.910	1.920	97,000	185,870	1.9162	1.234	1.234	1.247	1.234	1.240	150,168	1.2377	0.00%
1995-08-03	0	1.910	1.900	1.930	1.910	1.940	377,000	726,220	1.9263	1.234	1.227	1.247	1.234	1.253	583,644	1.2443	0.00%
1995-08-02	0	1.910	1.900	1.910	1.900	1.910	168,000	319,490	1.9017	1.234	1.227	1.234	1.227	1.234	260,085	1.2284	0.00%
1995-08-01	0	1.910	1.900	1.910	1.880	1.910	205,000	388,750	1.8963	1.234	1.227	1.234	1.214	1.234	317,366	1.2249	0.53%
1995-07-31	0	1.900	1.900	1.910	1.900	1.910	190,000	361,700	1.9037	1.227	1.227	1.234	1.227	1.234	294,144	1.2297	0.00%
1995-07-28	0	1.900	1.890	1.930	1.890	1.900	1,352,000	2,556,580	1.8910	1.227	1.221	1.247	1.221	1.227	2,093,068	1.2215	0.00%
1995-07-27	0	1.900	1.900	1.910	-	-	0	0	-	1.227	1.227	1.234	-	-	0	-	0.53%
1995-07-26	0	1.890	1.880	1.890	1.890	1.890	65,000	122,850	1.8900	1.221	1.214	1.221	1.221	1.221	100,628	1.2208	-0.53%
1995-07-25	0	1.900	1.890	1.900	1.900	1.900	45,000	85,500	1.9000	1.227	1.221	1.227	1.227	1.227	69,666	1.2273	-0.52%
1995-07-24	0	1.910	1.900	1.910	1.900	1.910	150,000	285,400	1.9027	1.234	1.227	1.234	1.227	1.234	232,219	1.2290	-0.52%
1995-07-21	0	1.920	1.890	1.930	1.890	1.980	4,046,000	7,548,260	1.8656	1.240	1.221	1.247	1.221	1.279	6,263,722	1.2051	3.23%
1995-07-20	0	1.860	1.850	-	1.860	1.860	4,120,000	7,663,200	1.8600	1.201	1.195	-	1.201	1.201	6,378,284	1.2015	-1.06%
1995-07-19	0	1.880	1.850	-	1.860	1.880	50,000	93,500	1.8700	1.214	1.195	-	1.201	1.214	77,406	1.2079	0.53%
1995-07-18	0	1.870	1.860	1.870	1.850	1.870	413,000	770,010	1.8644	1.208	1.201	1.208	1.195	1.208	639,376	1.2043	0.54%
1995-07-17	0	1.860	1.850	1.860	1.820	1.880	80,000	147,700	1.8463	1.201	1.195	1.201	1.176	1.214	123,850	1.1926	1.64%
1995-07-14	0	1.830	1.810	1.840	1.830	1.830	30,000	54,900	1.8300	1.182	1.169	1.189	1.182	1.182	46,444	1.1821	1.67%
1995-07-13	0	1.800	1.800	1.840	1.800	1.830	110,000	199,500	1.8136	1.163	1.163	1.189	1.163	1.182	170,294	1.1715	-2.70%
1995-07-12	0	1.850	1.810	1.850	1.850	1.850	50,000	92,500	1.8500	1.195	1.169	1.195	1.195	1.195	77,406	1.1950	-0.54%
1995-07-11	0	1.860	-	1.860	1.860	1.880	25,000	46,600	1.8640	1.201	-	1.201	1.201	1.214	38,703	1.2040	-1.06%
1995-07-10	0	1.880	-	1.880	1.880	1.880	10,000	18,800	1.8800	1.214	-	1.214	1.214	1.214	15,481	1.2144	0.00%
1995-07-07	0	1.880	1.800	1.890	-	-	0	0	-	1.214	1.163	1.221	-	-	0	-	0.00%
1995-07-06	0	1.880	-	1.900	-	-	0	0	-	1.214	-	1.227	-	-	0	-	0.00%
1995-07-05	0	1.880	-	1.880	-	-	0	0	-	1.214	-	1.214	-	-	0	-	0.00%
1995-07-04	0	1.880	-	1.880	1.880	1.890	100,000	188,500	1.8850	1.214	-	1.214	1.214	1.221	154,813	1.2176	0.00%
1995-07-03	0	1.880	-	1.880	1.880	1.890	150,000	282,500	1.8833	1.214	-	1.214	1.214	1.221	232,219	1.2165	0.00%
1995-06-30	0	1.880	-	1.880	-	-	0	0	-	1.214	-	1.214	-	-	0	-	0.00%
1995-06-29	0	1.880	-	1.880	-	-	0	0	-	1.214	-	1.214	-	-	0	-	0.00%
1995-06-28	0	1.880	-	1.880	1.860	1.880	204,000	382,440	1.8747	1.214	-	1.214	1.201	1.214	315,818	1.2110	0.00%
1995-06-27	0	1.880	1.880	1.900	-	-	0	0	-	1.214	1.214	1.227	-	-	0	-	4.44%
1995-06-26	0	1.800	-	1.870	1.800	1.800	4,000	7,200	1.8000	1.163	-	1.208	1.163	1.163	6,193	1.1627	-3.74%
1995-06-23	0	1.870	1.870	1.880	1.870	1.880	400,000	749,300	1.8733	1.208	1.208	1.214	1.208	1.214	619,251	1.2100	-0.53%
1995-06-22	0	1.880	1.870	1.880	1.870	1.880	700,000	1,314,500	1.8779	1.214	1.208	1.214	1.208	1.214	1,083,689	1.2130	1.08%
1995-06-21	0	1.860	1.820	1.860	1.860	1.860	278,000	517,080	1.8600	1.201	1.176	1.201	1.201	1.201	430,379	1.2015	0.00%
1995-06-20	0	1.860	1.860	1.880	1.850	1.870	122,000	227,520	1.8649	1.201	1.201	1.214	1.195	1.208	188,872	1.2046	-0.53%
1995-06-16	0	1.870	1.860	1.880	1.870	1.880	273,000	513,010	1.8792	1.208	1.201	1.214	1.208	1.214	422,639	1.2138	-1.06%
1995-06-15	0	1.890	1.880	1.890	1.880	1.890	100,000	188,500	1.8850	1.221	1.214	1.221	1.214	1.221	154,813	1.2176	-0.53%
1995-06-14	0	1.900	1.890	1.900	-	-	0	0	-	1.227	1.221	1.227	-	-	0	-	-2.06%
1995-06-13	0	1.940	1.890	1.940	1.890	1.940	186,000	355,200	1.9097	1.253	1.221	1.253	1.221	1.253	287,952	1.2335	2.65%
1995-06-12	0	1.890	1.880	1.890	1.890	1.890	100,000	189,000	1.8900	1.221	1.214	1.221	1.221	1.221	154,813	1.2208	0.00%
1995-06-09	0	1.890	1.880	1.890	1.890	1.890	20,000	37,800	1.8900	1.221	1.214	1.221	1.221	1.221	30,963	1.2208	0.53%
1995-06-08	0	1.880	1.880	1.890	1.880	1.880	69,000	129,720	1.8800	1.214	1.214	1.221	1.214	1.214	106,821	1.2144	-0.53%
1995-06-07	0	1.890	1.830	1.890	1.910	1.910	20,000	38,200	1.9100	1.221	1.182	1.221	1.234	1.234	30,963	1.2337	0.53%
1995-06-06	0	1.880	-	1.880	1.880	1.890	145,000	273,940	1.8892	1.214	-	1.214	1.214	1.221	224,478	1.2203	-0.53%
1995-06-05	0	1.890	1.890	1.900	1.880	1.880	1,000	1,880	1.8800	1.221	1.221	1.227	1.214	1.214	1,548	1.2144	0.53%
1995-06-01	0	1.880	1.880	1.890	1.880	1.890	228,000	430,640	1.8888	1.214	1.214	1.221	1.214	1.221	352,973	1.2200	0.00%
1995-05-31	0	1.880	1.880	1.890	1.880	1.880	20,000	37,600	1.8800	1.214	1.214	1.221	1.214	1.214	30,963	1.2144	-0.53%
1995-05-30	0	1.890	1.890	1.980	-	-	0	0	-	1.221	1.221	1.279	-	-	0	-	0.53%
1995-05-29	0	1.880	1.880	-	1.880	1.880	20,000	37,600	1.8800	1.214	1.214	-	1.214	1.214	30,963	1.2144	0.00%
1995-05-26	0	1.880	1.880	1.980	-	-	0	0	-	1.214	1.214	1.279	-	-	0	-	0.00%
1995-05-25	0	1.880	1.880	-	1.880	1.890	141,000	265,130	1.8804	1.214	1.214	-	1.214	1.221	218,286	1.2146	-0.53%
1995-05-24	0	1.890	1.880	1.930	1.890	1.890	20,000	37,800	1.8900	1.221	1.214	1.247	1.221	1.221	30,963	1.2208	0.00%
1995-05-23	0	1.890	-	1.890	-	-	0	0	-	1.221	-	1.221	-	-	0	-	0.00%
1995-05-22	0	1.890	-	1.900	1.890	1.890	30,000	56,700	1.8900	1.221	-	1.227	1.221	1.221	46,444	1.2208	-0.53%
1995-05-19	0	1.900	-	1.900	-	-	0	0	-	1.227	-	1.227	-	-	0	-	0.00%
1995-05-18	0	1.900	-	1.920	-	-	0	0	-	1.227	-	1.240	-	-	0	-	0.00%
1995-05-17	0	1.900	-	1.950	1.900	1.900	10,000	19,000	1.9000	1.227	-	1.260	1.227	1.227	15,481	1.2273	0.00%
1995-05-16	0	1.900	-	1.940	1.900	1.900	20,000	38,000	1.9000	1.227	-	1.253	1.227	1.227	30,963	1.2273	0.00%
1995-05-15	0	1.900	-	1.950	1.900	1.900	59,000	112,100	1.9000	1.227	-	1.260	1.227	1.227	91,339	1.2273	0.00%
1995-05-12	0	1.900	1.900	1.940	1.900	1.910	110,000	209,200	1.9018	1.227	1.227	1.253	1.227	1.234	170,294	1.2285	-1.55%
1995-05-11	0	1.930	1.930	1.940	1.840	1.880	51,000	95,840	1.8792	1.247	1.247	1.253	1.189	1.214	78,954	1.2139	4.89%
1995-05-10	0	1.840	1.820	-	-	-	0	0	-	1.189	1.176	-	-	-	0	-	0.00%
1995-05-09	0	1.840	1.840	-	1.840	1.840	32,000	58,880	1.8400	1.189	1.189	-	1.189	1.189	49,540	1.1885	-0.54%
1995-05-08	0	1.850	1.820	1.850	-	-	0	0	-	1.195	1.176	1.195	-	-	0	-	0.00%
1995-05-05	0	1.850	1.820	1.850	-	-	0	0	-	1.195	1.176	1.195	-	-	0	-	0.00%
1995-05-04	0	1.850	1.820	1.850	-	-	0	0	-	1.195	1.176	1.195	-	-	0	-	0.00%
1995-05-03	0	1.850	1.830	1.850	-	-	0	0	-	1.195	1.182	1.195	-	-	0	-	-0.54%
1995-05-02	0	1.860	-	1.860	-	-	0	0	-	1.201	-	1.201	-	-	0	-	-1.06%
1995-05-01	0	1.880	-	1.880	-	-	0	0	-	1.214	-	1.214	-	-	0	-	0.00%
1995-04-28	0	1.880	-	-	-	-	0	0	-	1.214	-	-	-	-	0	-	0.00%
1995-04-27	0	1.880	-	1.900	1.880	1.880	270,000	511,420	1.8941	1.214	-	1.227	1.214	1.214	417,994	1.2235	-1.05%
1995-04-26	0	1.900	-	1.900	-	-	0	0	-	1.227	-	1.227	-	-	0	-	0.00%
1995-04-25	0	1.900	-	1.900	-	-	0	0	-	1.227	-	1.227	-	-	0	-	0.00%
1995-04-24	0	1.900	-	1.900	-	-	0	0	-	1.227	-	1.227	-	-	0	-	0.00%
1995-04-21	0	1.900	1.860	1.900	-	-	0	0	-	1.227	1.201	1.227	-	-	0	-	0.00%
1995-04-20	0	1.900	1.900	-	1.900	1.900	5,021,000	9,289,900	1.8502	1.227	1.227	-	1.227	1.227	7,773,146	1.1951	-1.04%
1995-04-19	0	1.920	-	1.920	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
1995-04-18	0	1.920	-	1.920	-	-	0	0	-	1.240	-	1.240	-	-	0	-	0.00%
1995-04-13	0	1.920	1.900	1.930	1.920	1.920	140,000	268,800	1.9200	1.240	1.227	1.247	1.240	1.240	216,738	1.2402	0.00%
1995-04-12	0	1.920	1.880	1.940	1.920	1.920	20,000	38,400	1.9200	1.240	1.214	1.253	1.240	1.240	30,963	1.2402	-1.03%
1995-04-11	0	1.940	-	-	-	-	0	0	-	1.253	-	-	-	-	0	-	0.00%
1995-04-10	0	1.940	-	-	-	-	0	0	-	1.253	-	-	-	-	0	-	0.00%
1995-04-07	0	1.940	1.940	-	1.940	1.940	15,000	29,100	1.9400	1.253	1.253	-	1.253	1.253	23,222	1.2531	-2.02%
1995-04-06	0	1.980	-	-	-	-	0	0	-	1.279	-	-	-	-	0	-	0.00%
1995-04-04	0	1.980	1.940	1.980	-	-	0	0	-	1.279	1.253	1.279	-	-	0	-	0.00%
1995-04-03	0	1.980	-	1.980	-	-	0	0	-	1.279	-	1.279	-	-	0	-	0.00%
1995-03-31	0	1.980	1.940	1.980	-	-	0	0	-	1.279	1.253	1.279	-	-	0	-	0.00%
1995-03-30	0	1.980	-	2.000	1.980	1.980	20,000	39,600	1.9800	1.279	-	1.292	1.279	1.279	30,963	1.2790	0.00%
1995-03-29	0	1.980	-	1.980	1.980	1.980	20,000	39,600	1.9800	1.279	-	1.279	1.279	1.279	30,963	1.2790	0.00%
1995-03-28	0	1.980	-	2.000	-	-	0	0	-	1.279	-	1.292	-	-	0	-	0.00%
1995-03-27	0	1.980	1.960	2.000	-	-	0	0	-	1.279	1.266	1.292	-	-	0	-	0.00%
1995-03-24	0	1.980	1.980	2.000	-	-	0	0	-	1.279	1.279	1.292	-	-	0	-	0.51%
1995-03-23	0	1.970	1.970	2.025	-	-	0	0	-	1.273	1.273	1.308	-	-	0	-	0.00%
1995-03-22	0	1.970	1.970	2.025	1.970	2.000	127,000	252,430	1.9876	1.273	1.273	1.308	1.273	1.292	196,612	1.2839	-1.50%
1995-03-21	0	2.000	1.980	2.025	2.000	2.000	49,000	98,000	2.0000	1.292	1.279	1.308	1.292	1.292	75,858	1.2919	0.00%
1995-03-20	0	2.000	-	2.000	2.000	2.000	80,000	160,000	2.0000	1.292	-	1.292	1.292	1.292	123,850	1.2919	-1.23%
1995-03-17	0	2.025	2.000	2.025	2.025	2.025	30,000	60,750	2.0250	1.308	1.292	1.308	1.308	1.308	46,444	1.3080	0.00%
1995-03-16	0	2.025	2.000	2.050	2.025	2.050	113,000	230,475	2.0396	1.308	1.292	1.324	1.308	1.324	174,938	1.3175	0.00%
1995-03-15	0	2.025	2.025	2.125	2.000	2.025	1,973,000	3,995,075	2.0249	1.308	1.308	1.373	1.292	1.308	3,054,455	1.3080	0.00%
1995-03-14	0	2.025	2.000	2.050	2.025	2.025	1,756,000	3,555,900	2.0250	1.308	1.292	1.324	1.308	1.308	2,718,511	1.3080	-1.22%
1995-03-13	0	2.050	2.000	2.050	-	-	0	0	-	1.324	1.292	1.324	-	-	0	-	0.00%
1995-03-10	0	2.050	2.000	2.050	-	-	0	0	-	1.324	1.292	1.324	-	-	0	-	-3.53%
1995-03-09	0	2.125	2.125	2.150	1.980	2.100	50,000	102,600	2.0520	1.373	1.373	1.389	1.279	1.356	77,406	1.3255	0.00%
1995-03-08	0	2.125	2.125	2.150	2.125	2.150	1,276,000	2,743,175	2.1498	1.373	1.373	1.389	1.373	1.389	1,975,410	1.3887	-1.16%
1995-03-07	0	2.150	2.150	2.175	2.150	2.150	1,220,000	2,623,000	2.1500	1.389	1.389	1.405	1.389	1.389	1,888,715	1.3888	0.00%
1995-03-06	0	2.150	2.125	2.150	2.150	2.150	1,256,000	2,698,000	2.1481	1.389	1.373	1.389	1.389	1.389	1,944,448	1.3875	-1.15%
1995-03-03	0	2.175	2.175	2.200	2.175	2.175	265,000	576,375	2.1750	1.405	1.405	1.421	1.405	1.405	410,254	1.4049	1.16%
1995-03-02	0	2.150	2.100	2.150	2.100	2.150	180,000	383,000	2.1278	1.389	1.356	1.389	1.356	1.389	278,663	1.3744	4.88%
1995-03-01	0	2.050	2.050	2.150	-	-	0	0	-	1.324	1.324	1.389	-	-	0	-	2.50%
1995-02-28	0	2.000	2.000	2.150	2.000	2.000	10,000	20,000	2.0000	1.292	1.292	1.389	1.292	1.292	15,481	1.2919	-6.98%
1995-02-27	0	2.150	2.000	-	-	-	0	0	-	1.389	1.292	-	-	-	0	-	0.00%
1995-02-24	0	2.150	2.125	2.150	2.150	2.150	74,000	159,100	2.1500	1.389	1.373	1.389	1.389	1.389	114,561	1.3888	0.00%
1995-02-23	0	2.150	2.150	-	2.100	2.150	320,000	685,500	2.1422	1.389	1.389	-	1.356	1.389	495,401	1.3837	2.38%
1995-02-22	0	2.100	2.100	2.150	2.100	2.125	25,000	52,975	2.1190	1.356	1.356	1.389	1.356	1.373	38,703	1.3688	-1.18%
1995-02-21	0	2.125	2.125	-	2.125	2.150	61,000	131,125	2.1496	1.373	1.373	-	1.373	1.389	94,436	1.3885	-1.16%
1995-02-20	0	2.150	2.050	-	-	-	0	0	-	1.389	1.324	-	-	-	0	-	0.00%
1995-02-17	0	2.150	2.100	2.150	2.150	2.150	10,000	21,500	2.1500	1.389	1.356	1.389	1.389	1.389	15,481	1.3888	0.00%
1995-02-16	0	2.150	2.150	-	2.100	2.100	4,000	8,400	2.1000	1.389	1.389	-	1.356	1.356	6,193	1.3565	0.00%
1995-02-15	0	2.150	2.100	-	-	-	0	0	-	1.389	1.356	-	-	-	0	-	0.00%
1995-02-14	0	2.150	2.150	2.200	2.100	2.150	115,000	246,750	2.1457	1.389	1.389	1.421	1.356	1.389	178,035	1.3860	0.00%
1995-02-13	0	2.150	2.000	2.150	2.150	2.150	10,000	21,500	2.1500	1.389	1.292	1.389	1.389	1.389	15,481	1.3888	2.38%
1995-02-10	0	2.100	2.000	2.100	2.000	2.100	26,000	53,000	2.0385	1.356	1.292	1.356	1.292	1.356	40,251	1.3167	5.00%
1995-02-09	0	2.000	2.000	2.100	2.000	2.000	130,000	260,000	2.0000	1.292	1.292	1.356	1.292	1.292	201,257	1.2919	-1.23%
1995-02-08	0	2.025	2.025	2.100	-	-	0	0	-	1.308	1.308	1.356	-	-	0	-	0.00%
1995-02-07	0	2.025	2.025	-	-	-	0	0	-	1.308	1.308	-	-	-	0	-	0.00%
1995-02-06	0	2.025	1.980	-	-	-	0	0	-	1.308	1.279	-	-	-	0	-	0.00%
1995-02-03	0	2.025	2.000	-	-	-	0	0	-	1.308	1.292	-	-	-	0	-	0.00%
1995-01-30	0	2.025	2.000	-	-	-	0	0	-	1.308	1.292	-	-	-	0	-	0.00%
1995-01-27	0	2.025	1.950	-	-	-	16,000	32,400	2.0250	1.308	1.260	-	-	-	24,770	1.3080	0.00%
1995-01-26	0	2.025	2.000	-	-	-	0	0	-	1.308	1.292	-	-	-	0	-	0.00%
1995-01-25	0	2.025	2.025	2.100	2.025	2.100	127,000	257,250	2.0256	1.308	1.308	1.356	1.308	1.356	196,612	1.3084	0.00%
1995-01-24	0	2.025	2.025	2.100	2.025	2.100	1,301,000	2,642,375	2.0310	1.308	1.308	1.356	1.308	1.356	2,014,113	1.3119	1.25%
1995-01-23	0	2.000	2.000	2.025	2.000	2.025	230,000	460,500	2.0022	1.292	1.292	1.308	1.292	1.308	356,069	1.2933	0.00%
1995-01-20	0	2.000	2.000	2.100	2.000	2.000	40,000	80,000	2.0000	1.292	1.292	1.356	1.292	1.292	61,925	1.2919	0.00%
1995-01-19	0	2.000	2.000	-	2.000	2.000	10,000	20,000	2.0000	1.292	1.292	-	1.292	1.292	15,481	1.2919	-2.44%
1995-01-18	0	2.050	2.025	2.100	2.025	2.050	150,000	305,750	2.0383	1.324	1.308	1.356	1.308	1.324	232,219	1.3166	0.00%
1995-01-17	0	2.050	2.000	-	2.000	2.050	20,000	40,500	2.0250	1.324	1.292	-	1.292	1.324	30,963	1.3080	2.50%
1995-01-16	0	2.000	2.000	-	1.990	2.000	183,000	364,770	1.9933	1.292	1.292	-	1.285	1.292	283,307	1.2875	2.56%
1995-01-13	0	1.950	1.950	1.990	1.950	1.950	3,000	5,850	1.9500	1.260	1.260	1.285	1.260	1.260	4,644	1.2596	-0.91%
1995-01-12	0	1.968	1.950	2.000	-	-	0	0	-	1.271	1.260	1.292	-	-	0	-	0.00%
1995-01-11	0	2.000	-	-	2.000	2.000	100,000	200,000	2.0000	1.271	-	-	1.271	1.271	157,330	1.2712	0.00%
1995-01-10	0	2.000	2.000	2.025	2.000	2.000	100,000	197,800	1.9780	1.271	1.271	1.287	1.271	1.271	157,330	1.2572	0.00%
1995-01-09	0	2.000	1.980	2.100	1.940	2.000	370,000	728,500	1.9689	1.271	1.259	1.335	1.233	1.271	582,121	1.2515	3.63%
1995-01-06	0	1.930	1.930	-	1.920	1.920	100,000	192,000	1.9200	1.227	1.227	-	1.220	1.220	157,330	1.2204	-1.53%
1995-01-05	0	1.960	1.960	1.980	1.960	1.960	50,000	98,000	1.9600	1.246	1.246	1.259	1.246	1.246	78,665	1.2458	0.51%
1995-01-04	0	1.950	1.950	1.970	1.950	1.950	137,000	266,280	1.9436	1.239	1.239	1.252	1.239	1.239	215,542	1.2354	0.52%
1995-01-03	0	1.940	1.940	-	1.900	1.940	237,000	456,000	1.9241	1.233	1.233	-	1.208	1.233	372,872	1.2229	-1.02%
1994-12-30	0	1.960	1.920	1.960	1.960	1.960	181,469	356,578	1.9650	1.246	1.220	1.246	1.246	1.246	285,505	1.2489	-2.00%
1994-12-29	0	2.000	1.960	2.050	2.000	2.000	21,000	42,000	2.0000	1.271	1.246	1.303	1.271	1.271	33,039	1.2712	-4.76%
1994-12-28	0	2.100	-	-	-	-	0	0	-	1.335	-	-	-	-	0	-	0.00%
1994-12-23	0	2.100	-	2.150	-	-	0	0	-	1.335	-	1.367	-	-	0	-	0.00%
1994-12-22	0	2.100	2.000	2.100	-	-	0	0	-	1.335	1.271	1.335	-	-	0	-	-4.55%
1994-12-21	0	2.200	1.990	2.200	-	-	0	0	-	1.398	1.265	1.398	-	-	0	-	0.00%
1994-12-20	0	2.200	2.000	2.200	2.100	2.200	11,000	23,200	2.1091	1.398	1.271	1.398	1.335	1.398	17,306	1.3406	11.11%
1994-12-19	0	1.980	1.980	2.175	1.980	2.000	86,000	170,480	1.9823	1.259	1.259	1.382	1.259	1.271	135,304	1.2600	-8.97%
1994-12-16	0	2.175	1.960	2.175	-	-	0	0	-	1.382	1.246	1.382	-	-	0	-	0.00%
1994-12-15	0	2.175	1.980	2.200	-	-	0	0	-	1.382	1.259	1.398	-	-	0	-	0.00%
1994-12-14	0	2.175	2.000	2.200	2.175	2.200	14,000	30,625	2.1875	1.382	1.271	1.398	1.382	1.398	22,026	1.3904	-1.14%
1994-12-13	0	2.200	2.200	2.250	-	-	0	0	-	1.398	1.398	1.430	-	-	0	-	10.00%
1994-12-12	0	2.000	-	-	-	-	0	0	-	1.271	-	-	-	-	0	-	0.00%
1994-12-09	0	2.000	1.960	2.200	2.000	2.050	200,000	402,500	2.0125	1.271	1.246	1.398	1.271	1.303	314,660	1.2792	-6.98%
1994-12-08	0	2.150	-	2.200	-	-	0	0	-	1.367	-	1.398	-	-	0	-	0.00%
1994-12-07	0	2.150	-	-	-	-	0	0	-	1.367	-	-	-	-	0	-	0.00%
1994-12-06	0	2.150	-	-	-	-	0	0	-	1.367	-	-	-	-	0	-	0.00%
1994-12-05	0	2.150	2.150	-	2.150	2.150	20,000	43,000	2.1500	1.367	1.367	-	1.367	1.367	31,466	1.3666	0.00%
1994-12-02	0	2.150	2.150	2.200	2.150	2.150	15,000	32,250	2.1500	1.367	1.367	1.398	1.367	1.367	23,599	1.3666	-4.44%
1994-12-01	0	2.250	2.250	2.275	2.250	2.250	45,000	101,250	2.2500	1.430	1.430	1.446	1.430	1.430	70,798	1.4301	2.27%
1994-11-30	0	2.200	2.150	2.200	2.200	2.225	146,000	322,475	2.2087	1.398	1.367	1.398	1.398	1.414	229,702	1.4039	0.00%
1994-11-29	0	2.200	2.150	2.250	2.100	2.200	33,000	71,800	2.1758	1.398	1.367	1.430	1.335	1.398	51,919	1.3829	4.76%
1994-11-28	0	2.100	2.100	2.150	-	-	0	0	-	1.335	1.335	1.367	-	-	0	-	3.70%
1994-11-25	0	2.025	1.970	2.025	2.000	2.025	3,181,000	6,370,000	2.0025	1.287	1.252	1.287	1.271	1.287	5,004,667	1.2728	0.00%
1994-11-24	0	2.025	2.000	2.025	2.025	2.050	601,000	1,219,275	2.0287	1.287	1.271	1.287	1.287	1.303	945,553	1.2895	0.00%
1994-11-23	0	2.025	2.000	2.050	2.000	2.050	385,000	779,500	2.0247	1.287	1.271	1.303	1.271	1.303	605,720	1.2869	-1.22%
1994-11-22	0	2.050	2.050	2.100	2.050	2.125	78,000	163,900	2.1013	1.303	1.303	1.335	1.303	1.351	122,717	1.3356	-6.82%
1994-11-21	0	2.200	2.100	2.225	2.200	2.300	260,000	594,750	2.2875	1.398	1.335	1.414	1.398	1.462	409,058	1.4540	-4.35%
1994-11-18	1	2.300	2.250	2.325	2.200	2.400	60,746,331	151,830,578	2.4994	1.462	1.430	1.478	1.398	1.525	95,572,194	1.5886	5.75%
1994-11-17	0	2.175	2.150	2.200	2.175	2.200	150,000	327,250	2.1817	1.382	1.367	1.398	1.382	1.398	235,995	1.3867	-1.14%
1994-11-16	0	2.200	2.175	2.200	2.200	2.200	100,000	220,000	2.2000	1.398	1.382	1.398	1.398	1.398	157,330	1.3983	0.00%
1994-11-15	0	2.200	2.175	2.225	2.175	2.225	273,000	600,675	2.2003	1.398	1.382	1.414	1.382	1.414	429,511	1.3985	0.00%
1994-11-14	0	2.200	2.200	2.300	2.200	2.200	10,000	22,000	2.2000	1.398	1.398	1.462	1.398	1.398	15,733	1.3983	-2.22%
1994-11-11	0	2.250	2.225	2.325	2.250	2.300	114,000	258,600	2.2684	1.430	1.414	1.478	1.430	1.462	179,356	1.4418	-1.10%
1994-11-10	0	2.275	2.250	2.300	-	-	0	0	-	1.446	1.430	1.462	-	-	0	-	0.00%
1994-11-09	0	2.275	2.250	2.300	2.275	2.300	40,000	91,500	2.2875	1.446	1.430	1.462	1.446	1.462	62,932	1.4540	-2.15%
1994-11-08	0	2.325	2.300	2.325	2.325	2.325	50,000	116,250	2.3250	1.478	1.462	1.478	1.478	1.478	78,665	1.4778	0.00%
1994-11-07	0	2.325	-	-	-	-	0	0	-	1.478	-	-	-	-	0	-	0.00%
1994-11-04	0	2.325	2.325	-	-	-	997,000	2,318,025	2.3250	1.478	1.478	-	-	-	1,568,580	1.4778	0.00%
1994-11-03	0	2.325	2.300	2.425	-	-	0	0	-	1.478	1.462	1.541	-	-	0	-	0.00%
1994-11-02	0	2.325	2.300	2.325	2.325	2.350	69,000	160,525	2.3264	1.478	1.462	1.478	1.478	1.494	108,558	1.4787	-1.06%
1994-11-01	0	2.350	2.350	2.400	2.350	2.375	60,000	141,250	2.3542	1.494	1.494	1.525	1.494	1.510	94,398	1.4963	0.00%
1994-10-31	0	2.350	2.300	2.375	2.350	2.375	190,000	448,000	2.3579	1.494	1.462	1.510	1.494	1.510	298,927	1.4987	-1.05%
1994-10-28	0	2.375	-	2.425	2.375	2.400	30,000	71,500	2.3833	1.510	-	1.541	1.510	1.525	47,199	1.5149	-1.04%
1994-10-27	0	2.400	2.400	2.425	2.400	2.450	60,000	144,700	2.4117	1.525	1.525	1.541	1.525	1.557	94,398	1.5329	-4.00%
1994-10-26	0	2.500	2.400	2.500	2.500	2.500	12,000	30,000	2.5000	1.589	1.525	1.589	1.589	1.589	18,880	1.5890	0.00%
1994-10-25	0	2.500	2.500	2.575	2.500	2.575	23,000	57,575	2.5033	1.589	1.589	1.637	1.589	1.637	36,186	1.5911	-1.96%
1994-10-24	0	2.550	2.550	2.600	-	-	0	0	-	1.621	1.621	1.653	-	-	0	-	2.00%
1994-10-21	0	2.500	2.475	2.500	2.450	2.550	337,000	848,250	2.5171	1.589	1.573	1.589	1.557	1.621	530,202	1.5999	-2.91%
1994-10-20	0	2.575	-	2.575	-	-	0	0	-	1.637	-	1.637	-	-	0	-	-0.96%
1994-10-19	0	2.600	-	2.600	-	-	0	0	-	1.653	-	1.653	-	-	0	-	0.00%
1994-10-18	0	2.600	2.600	-	2.375	2.400	80,000	191,250	2.3906	1.653	1.653	-	1.510	1.525	125,864	1.5195	8.33%
1994-10-17	0	2.400	2.375	2.425	-	-	0	0	-	1.525	1.510	1.541	-	-	0	-	0.00%
1994-10-14	0	2.400	2.325	2.400	2.400	2.400	1,000	2,400	2.4000	1.525	1.478	1.525	1.525	1.525	1,573	1.5255	0.00%
1994-10-12	0	2.400	2.400	2.425	2.300	2.400	370,000	874,600	2.3638	1.525	1.525	1.541	1.462	1.525	582,121	1.5024	-1.03%
1994-10-11	0	2.425	2.350	2.500	2.450	2.500	216,000	534,500	2.4745	1.541	1.494	1.589	1.557	1.589	339,833	1.5728	-3.00%
1994-10-10	0	2.500	2.475	2.500	2.500	2.575	664,000	1,669,000	2.5136	1.589	1.573	1.589	1.589	1.637	1,044,671	1.5976	-3.85%
1994-10-07	0	2.600	-	2.600	-	-	0	0	-	1.653	-	1.653	-	-	0	-	0.00%
1994-10-06	0	2.600	-	2.600	-	-	0	0	-	1.653	-	1.653	-	-	0	-	0.00%
1994-10-05	0	2.600	-	2.600	-	-	0	0	-	1.653	-	1.653	-	-	0	-	-0.95%
1994-10-04	0	2.625	2.525	2.625	-	-	0	0	-	1.668	1.605	1.668	-	-	0	-	-1.87%
1994-10-03	0	2.675	2.600	2.675	-	-	0	0	-	1.700	1.653	1.700	-	-	0	-	-0.93%
1994-09-30	0	2.700	2.690	2.700	2.700	2.710	500,000	1,351,000	2.7020	1.716	1.710	1.716	1.716	1.722	786,650	1.7174	-0.74%
1994-09-29	0	2.720	2.720	2.740	2.710	2.720	150,000	407,200	2.7147	1.729	1.729	1.742	1.722	1.729	235,995	1.7255	0.37%
1994-09-28	0	2.710	2.710	2.720	2.710	2.710	100,000	271,000	2.7100	1.722	1.722	1.729	1.722	1.722	157,330	1.7225	0.37%
1994-09-27	0	2.700	2.700	2.730	2.700	2.700	175,000	472,500	2.7000	1.716	1.716	1.735	1.716	1.716	275,327	1.7161	0.00%
1994-09-26	0	2.700	2.690	2.700	2.700	2.700	130,000	351,000	2.7000	1.716	1.710	1.716	1.716	1.716	204,529	1.7161	0.00%
1994-09-23	0	2.700	2.700	2.740	2.690	2.710	377,000	1,017,800	2.6997	1.716	1.716	1.742	1.710	1.722	593,134	1.7160	0.00%
1994-09-22	0	2.700	2.650	2.750	-	-	0	0	-	1.716	1.684	1.748	-	-	0	-	0.00%
1994-09-20	0	2.700	2.700	2.730	-	-	0	0	-	1.716	1.716	1.735	-	-	0	-	0.00%
1994-09-19	0	2.700	2.700	2.720	2.700	2.730	1,150,000	3,127,060	2.7192	1.716	1.716	1.729	1.716	1.735	1,809,295	1.7283	-1.46%
1994-09-16	0	2.740	2.740	2.750	2.730	2.760	2,858,000	7,844,910	2.7449	1.742	1.742	1.748	1.735	1.754	4,496,491	1.7447	0.00%
1994-09-15	0	2.740	2.740	2.750	2.720	2.740	1,631,000	4,463,440	2.7366	1.742	1.742	1.748	1.729	1.742	2,566,052	1.7394	-0.36%
1994-09-14	0	2.750	2.750	2.760	2.740	2.760	4,500,000	12,376,900	2.7504	1.748	1.748	1.754	1.742	1.754	7,079,849	1.7482	0.36%
1994-09-13	0	2.740	2.730	-	2.720	2.750	341,000	933,590	2.7378	1.742	1.735	-	1.729	1.748	536,495	1.7402	1.11%
1994-09-12	0	2.710	2.710	2.740	2.710	2.710	90,000	243,900	2.7100	1.722	1.722	1.742	1.722	1.722	141,597	1.7225	-1.09%
1994-09-09	0	2.740	2.730	2.740	2.730	2.780	692,000	1,898,030	2.7428	1.742	1.735	1.742	1.735	1.767	1,088,724	1.7434	0.00%
1994-09-08	0	2.740	2.740	2.750	2.720	2.750	6,070,000	16,683,810	2.7486	1.742	1.742	1.748	1.729	1.748	9,549,930	1.7470	0.00%
1994-09-07	0	2.740	2.700	2.750	2.740	2.740	450,000	1,235,500	2.7456	1.742	1.716	1.748	1.742	1.742	707,985	1.7451	-1.08%
1994-09-06	0	2.770	-	2.770	2.770	2.770	20,000	55,400	2.7700	1.761	-	1.761	1.761	1.761	31,466	1.7606	0.00%
1994-09-05	0	2.770	-	2.770	-	-	0	0	-	1.761	-	1.761	-	-	0	-	0.00%
1994-09-02	0	2.770	-	2.770	2.730	2.770	345,000	950,370	2.7547	1.761	-	1.761	1.735	1.761	542,788	1.7509	0.36%
1994-09-01	0	2.760	2.760	2.770	2.750	2.760	305,000	841,300	2.7584	1.754	1.754	1.761	1.748	1.754	479,856	1.7532	0.36%
1994-08-31	0	2.750	2.720	2.760	2.750	2.750	36,000	99,000	2.7500	1.748	1.729	1.754	1.748	1.748	56,639	1.7479	0.00%
1994-08-30	0	2.750	-	2.770	2.750	2.770	123,000	338,850	2.7549	1.748	-	1.761	1.748	1.761	193,516	1.7510	0.00%
1994-08-26	0	2.750	2.750	2.760	2.720	2.750	195,000	536,190	2.7497	1.748	1.748	1.754	1.729	1.748	306,793	1.7477	1.10%
1994-08-25	0	2.720	-	2.750	2.720	2.720	1,065,000	2,898,800	2.7219	1.729	-	1.748	1.729	1.729	1,675,564	1.7300	0.00%
1994-08-24	0	2.720	-	2.750	-	-	0	0	-	1.729	-	1.748	-	-	0	-	0.00%
1994-08-23	0	2.720	2.710	2.760	2.720	2.780	500,000	1,375,900	2.7518	1.729	1.722	1.754	1.729	1.767	786,650	1.7491	-2.16%
1994-08-22	0	2.780	2.770	2.780	2.740	2.780	5,438,000	15,586,310	2.8662	1.767	1.761	1.767	1.742	1.767	8,555,605	1.8218	2.21%
1994-08-19	0	2.720	2.720	2.750	2.710	2.760	143,000	392,910	2.7476	1.729	1.729	1.748	1.722	1.754	224,982	1.7464	-1.63%
1994-08-18	0	2.890	2.880	2.890	2.870	2.900	860,000	2,477,090	2.8803	1.757	1.751	1.757	1.745	1.764	1,414,206	1.7516	-0.69%
1994-08-17	0	2.910	2.910	2.920	2.900	2.920	825,000	2,401,450	2.9108	1.770	1.770	1.776	1.764	1.776	1,356,651	1.7701	0.34%
1994-08-16	0	2.900	2.900	2.910	2.890	2.940	2,095,000	6,081,300	2.9028	1.764	1.764	1.770	1.757	1.788	3,445,071	1.7652	-1.36%
1994-08-15	0	2.940	2.940	2.950	2.920	2.970	1,241,000	3,646,880	2.9387	1.788	1.788	1.794	1.776	1.806	2,040,732	1.7870	2.08%
1994-08-12	0	2.880	2.870	2.900	2.800	2.920	663,000	1,890,880	2.8520	1.751	1.745	1.764	1.703	1.776	1,090,254	1.7343	2.86%
1994-08-11	0	2.800	2.750	2.830	2.800	2.830	628,000	1,759,540	2.8018	1.703	1.672	1.721	1.703	1.721	1,032,699	1.7038	-0.71%
1994-08-10	0	2.820	2.770	2.820	2.800	2.820	709,027	1,971,475	2.7805	1.715	1.684	1.715	1.703	1.715	1,165,942	1.6909	1.08%
1994-08-09	0	2.790	2.790	2.820	2.780	2.820	3,954,000	11,071,140	2.8000	1.697	1.697	1.715	1.691	1.715	6,502,059	1.7027	1.09%
1994-08-08	0	2.760	2.750	-	2.740	2.760	260,000	714,200	2.7469	1.678	1.672	-	1.666	1.678	427,551	1.6704	-0.36%
1994-08-05	0	2.770	2.760	2.800	2.770	2.820	441,000	1,228,420	2.7855	1.684	1.678	1.703	1.684	1.715	725,192	1.6939	-2.46%
1994-08-04	0	2.840	2.830	2.850	2.820	2.850	1,129,000	3,211,540	2.8446	1.727	1.721	1.733	1.715	1.733	1,856,556	1.7298	-0.35%
1994-08-03	0	2.850	2.850	2.870	2.800	2.850	627,000	1,783,450	2.8444	1.733	1.733	1.745	1.703	1.733	1,031,055	1.7297	0.35%
1994-08-02	0	2.840	2.810	2.840	2.800	2.870	1,124,000	3,195,300	2.8428	1.727	1.709	1.727	1.703	1.745	1,848,334	1.7287	-1.05%
1994-08-01	0	2.870	2.800	2.870	2.800	2.900	376,000	1,076,400	2.8628	1.745	1.703	1.745	1.703	1.764	618,304	1.7409	0.00%
1994-07-29	0	2.870	2.850	2.880	2.800	2.870	189,000	539,550	2.8548	1.745	1.733	1.751	1.703	1.745	310,796	1.7360	0.35%
1994-07-28	0	2.860	2.800	2.860	2.800	2.860	775,000	2,202,190	2.8415	1.739	1.703	1.739	1.703	1.739	1,274,430	1.7280	0.00%
1994-07-27	0	2.860	2.860	2.900	2.860	2.960	156,000	447,560	2.8690	1.739	1.739	1.764	1.739	1.800	256,530	1.7447	-2.39%
1994-07-26	0	2.930	2.870	2.930	2.780	2.930	818,000	2,329,210	2.8474	1.782	1.745	1.782	1.691	1.782	1,345,140	1.7316	6.55%
1994-07-25	0	2.750	2.750	2.770	2.750	2.780	422,000	1,161,670	2.7528	1.672	1.672	1.684	1.672	1.691	693,948	1.6740	0.00%
1994-07-22	0	2.750	2.730	2.800	2.650	2.850	1,728,000	4,826,740	2.7933	1.672	1.660	1.703	1.612	1.733	2,841,567	1.6986	4.56%
1994-07-21	0	2.630	2.570	2.630	2.570	2.630	437,000	1,147,430	2.6257	1.599	1.563	1.599	1.563	1.599	718,614	1.5967	1.94%
1994-07-20	0	2.580	2.580	2.630	2.580	2.650	710,000	1,873,900	2.6393	1.569	1.569	1.599	1.569	1.612	1,167,542	1.6050	-2.27%
1994-07-19	0	2.640	2.630	2.640	2.620	2.660	410,000	1,084,900	2.6461	1.605	1.599	1.605	1.593	1.618	674,214	1.6091	-1.12%
1994-07-18	0	2.670	2.560	2.670	2.560	2.700	875,000	2,324,450	2.6565	1.624	1.557	1.624	1.557	1.642	1,438,872	1.6155	5.95%
1994-07-15	0	2.520	2.480	2.520	2.480	2.530	216,000	541,910	2.5088	1.532	1.508	1.532	1.508	1.539	355,196	1.5257	1.61%
1994-07-14	0	2.480	2.460	2.480	2.470	2.490	238,000	590,960	2.4830	1.508	1.496	1.508	1.502	1.514	391,373	1.5100	-0.40%
1994-07-13	0	2.490	2.480	2.490	2.450	2.500	371,000	920,960	2.4824	1.514	1.508	1.514	1.490	1.520	610,082	1.5096	1.22%
1994-07-12	0	2.460	2.460	-	2.430	2.450	353,000	859,790	2.4357	1.496	1.496	-	1.478	1.490	580,482	1.4812	2.50%
1994-07-11	0	2.400	2.400	2.420	2.400	2.410	129,000	309,800	2.4016	1.459	1.459	1.472	1.459	1.466	212,131	1.4604	0.00%
1994-07-08	0	2.400	2.400	-	2.400	2.400	130,000	312,000	2.4000	1.459	1.459	-	1.459	1.459	213,775	1.4595	0.84%
1994-07-07	0	2.380	-	-	-	-	0	0	-	1.447	-	-	-	-	0	-	0.00%
1994-07-06	0	2.380	2.380	-	2.360	2.400	456,000	1,089,360	2.3889	1.447	1.447	-	1.435	1.459	749,858	1.4528	-0.83%
1994-07-05	0	2.400	2.400	2.450	2.400	2.410	184,000	442,100	2.4027	1.459	1.459	1.490	1.459	1.466	302,574	1.4611	0.84%
1994-07-04	0	2.380	2.350	-	-	-	0	0	-	1.447	1.429	-	-	-	0	-	0.00%
1994-07-01	0	2.380	2.380	2.450	2.380	2.380	1,815,000	4,355,900	2.3999	1.447	1.447	1.490	1.447	1.447	2,984,632	1.4594	-0.83%
1994-06-30	0	2.400	2.375	2.425	2.400	2.400	60,000	144,000	2.4000	1.459	1.444	1.475	1.459	1.459	98,666	1.4595	3.23%
1994-06-29	0	2.325	2.325	2.400	2.300	2.300	2,000	4,600	2.3000	1.414	1.414	1.459	1.399	1.399	3,289	1.3987	-1.06%
1994-06-28	0	2.350	2.350	2.400	2.350	2.350	216,000	507,600	2.3500	1.429	1.429	1.459	1.429	1.429	355,196	1.4291	0.00%
1994-06-27	0	2.350	2.250	2.350	2.300	2.350	105,000	245,200	2.3352	1.429	1.368	1.429	1.399	1.429	172,665	1.4201	-1.05%
1994-06-24	0	2.375	2.300	2.375	2.375	2.400	240,000	571,250	2.3802	1.444	1.399	1.444	1.444	1.459	394,662	1.4474	0.00%
1994-06-23	0	2.375	2.300	2.400	2.375	2.400	200,000	477,500	2.3875	1.444	1.399	1.459	1.444	1.459	328,885	1.4519	-1.04%
1994-06-22	0	2.400	2.375	2.425	2.400	2.400	295,000	710,500	2.4085	1.459	1.444	1.475	1.459	1.459	485,106	1.4646	0.00%
1994-06-21	0	2.400	2.300	2.400	2.375	2.400	150,000	358,750	2.3917	1.459	1.399	1.459	1.444	1.459	246,664	1.4544	0.00%
1994-06-20	0	2.400	-	2.400	2.425	2.425	250,000	602,500	2.4100	1.459	-	1.459	1.475	1.475	411,106	1.4656	-1.03%
1994-06-17	0	2.425	2.400	2.425	2.425	2.425	380,000	921,500	2.4250	1.475	1.459	1.475	1.475	1.475	624,882	1.4747	-1.02%
1994-06-16	0	2.450	-	2.450	2.450	2.450	100,000	245,000	2.4500	1.490	-	1.490	1.490	1.490	164,443	1.4899	1.03%
1994-06-15	0	2.425	2.425	2.450	2.425	2.425	350,000	848,750	2.4250	1.475	1.475	1.490	1.475	1.475	575,549	1.4747	0.00%
1994-06-10	0	2.425	2.425	2.450	2.400	2.425	293,000	709,300	2.4208	1.475	1.475	1.490	1.459	1.475	481,817	1.4721	0.00%
1994-06-09	0	2.425	2.400	2.450	2.375	2.475	1,060,000	2,580,250	2.4342	1.475	1.459	1.490	1.444	1.505	1,743,091	1.4803	1.04%
1994-06-08	0	2.400	2.375	2.425	2.350	2.400	197,000	467,950	2.3754	1.459	1.444	1.475	1.429	1.459	323,952	1.4445	1.05%
1994-06-07	0	2.375	2.350	2.400	2.375	2.375	50,000	118,750	2.3750	1.444	1.429	1.459	1.444	1.444	82,221	1.4443	0.00%
1994-06-06	0	2.375	2.350	2.400	2.350	2.400	127,000	302,750	2.3839	1.444	1.429	1.459	1.429	1.459	208,842	1.4497	0.00%
1994-06-03	0	2.375	2.275	2.400	2.375	2.375	65,000	154,375	2.3750	1.444	1.383	1.459	1.444	1.444	106,888	1.4443	0.00%
1994-06-02	0	2.375	-	2.375	2.375	2.375	40,000	95,000	2.3750	1.444	-	1.444	1.444	1.444	65,777	1.4443	0.00%
1994-06-01	0	2.375	2.300	2.400	2.375	2.400	100,000	239,750	2.3975	1.444	1.399	1.459	1.444	1.459	164,443	1.4580	0.00%
1994-05-31	0	2.375	2.375	2.400	2.275	2.275	288,000	662,225	2.2994	1.444	1.444	1.459	1.383	1.383	473,595	1.3983	3.26%
1994-05-30	0	2.300	2.250	2.300	2.300	2.300	20,000	46,000	2.3000	1.399	1.368	1.399	1.399	1.399	32,889	1.3987	0.00%
1994-05-27	0	2.300	2.275	2.300	2.300	2.325	192,000	441,650	2.3003	1.399	1.383	1.399	1.399	1.414	315,730	1.3988	0.00%
1994-05-26	0	2.300	2.300	2.375	2.300	2.300	1,000	2,300	2.3000	1.399	1.399	1.444	1.399	1.399	1,644	1.3987	-1.08%
1994-05-25	0	2.325	2.325	2.375	2.300	2.300	4,000	9,200	2.3000	1.414	1.414	1.444	1.399	1.399	6,578	1.3987	1.09%
1994-05-24	0	2.300	2.300	2.400	2.300	2.300	87,000	200,100	2.3000	1.399	1.399	1.459	1.399	1.399	143,065	1.3987	-2.13%
1994-05-23	0	2.350	2.300	2.375	-	-	0	0	-	1.429	1.399	1.444	-	-	0	-	0.00%
1994-05-20	0	2.350	2.325	2.375	2.350	2.350	100,000	235,000	2.3500	1.429	1.414	1.444	1.429	1.429	164,443	1.4291	0.00%
1994-05-19	0	2.350	-	2.375	2.350	2.350	100,000	235,000	2.3500	1.429	-	1.444	1.429	1.429	164,443	1.4291	-1.05%
1994-05-18	0	2.375	2.300	2.375	-	-	0	0	-	1.444	1.399	1.444	-	-	0	-	0.00%
1994-05-17	0	2.375	2.300	2.375	-	-	0	0	-	1.444	1.399	1.444	-	-	0	-	0.00%
1994-05-16	0	2.375	2.300	2.375	-	-	0	0	-	1.444	1.399	1.444	-	-	0	-	0.00%
1994-05-13	0	2.375	2.325	2.375	2.375	2.375	149,000	353,875	2.3750	1.444	1.414	1.444	1.444	1.444	245,019	1.4443	-1.04%
1994-05-12	0	2.400	2.375	2.400	-	-	0	0	-	1.459	1.444	1.459	-	-	0	-	-1.03%
1994-05-11	0	2.425	2.400	2.425	2.400	2.450	1,093,000	2,642,775	2.4179	1.475	1.459	1.475	1.459	1.490	1,797,357	1.4704	0.00%
1994-05-10	0	2.425	2.425	2.450	2.425	2.450	335,000	815,125	2.4332	1.475	1.475	1.490	1.475	1.490	550,883	1.4797	-1.02%
1994-05-09	0	2.450	2.425	2.500	2.450	2.450	50,000	122,500	2.4500	1.490	1.475	1.520	1.490	1.490	82,221	1.4899	0.00%
1994-05-06	0	2.450	2.425	2.500	2.400	2.450	126,000	305,700	2.4262	1.490	1.475	1.520	1.459	1.490	207,198	1.4754	4.26%
1994-05-05	0	2.350	2.350	2.400	2.300	2.400	353,000	820,200	2.3235	1.429	1.429	1.459	1.399	1.459	580,482	1.4130	1.08%
1994-05-04	0	2.325	2.300	2.350	2.275	2.325	144,000	333,750	2.3177	1.414	1.399	1.429	1.383	1.414	236,797	1.4094	1.09%
1994-05-03	0	2.300	2.275	2.325	2.300	2.300	662,000	1,522,600	2.3000	1.399	1.383	1.414	1.399	1.399	1,088,610	1.3987	0.00%
1994-05-02	0	2.300	2.275	2.300	2.300	2.300	369,000	848,700	2.3000	1.399	1.383	1.399	1.399	1.399	606,793	1.3987	0.00%
1994-04-29	0	2.300	2.250	2.400	2.300	2.325	115,000	264,625	2.3011	1.399	1.368	1.459	1.399	1.414	189,109	1.3993	0.00%
1994-04-28	0	2.300	2.300	2.400	2.300	2.300	1,000	2,300	2.3000	1.399	1.399	1.459	1.399	1.399	1,644	1.3987	0.00%
1994-04-27	0	2.300	2.275	2.375	2.300	2.300	10,000	23,000	2.3000	1.399	1.383	1.444	1.399	1.399	16,444	1.3987	0.00%
1994-04-26	0	2.300	2.300	2.375	2.300	2.300	20,000	46,000	2.3000	1.399	1.399	1.444	1.399	1.399	32,889	1.3987	1.10%
1994-04-25	0	2.275	2.250	2.375	-	-	1,000	2,275	2.2750	1.383	1.368	1.444	-	-	1,644	1.3835	0.00%
1994-04-22	0	2.275	2.275	2.400	-	-	0	0	-	1.383	1.383	1.459	-	-	0	-	3.41%
1994-04-21	0	2.200	2.200	-	-	-	0	0	-	1.338	1.338	-	-	-	0	-	0.00%
1994-04-20	0	2.200	2.150	-	2.200	2.200	435,000	957,000	2.2000	1.338	1.307	-	1.338	1.338	715,325	1.3379	0.00%
1994-04-19	0	2.200	2.200	-	2.200	2.200	92,000	202,400	2.2000	1.338	1.338	-	1.338	1.338	151,287	1.3379	-2.22%
1994-04-18	0	2.250	2.250	-	-	-	0	0	-	1.368	1.368	-	-	-	0	-	0.00%
1994-04-15	0	2.250	2.250	2.375	2.200	2.200	41,000	90,200	2.2000	1.368	1.368	1.444	1.338	1.338	67,421	1.3379	-1.10%
1994-04-14	0	2.275	2.200	2.375	2.275	2.375	45,000	103,375	2.2972	1.383	1.338	1.444	1.383	1.444	73,999	1.3970	-4.21%
1994-04-13	0	2.375	2.375	2.400	-	-	0	0	-	1.444	1.444	1.459	-	-	0	-	0.00%
1994-04-12	0	2.375	2.350	2.400	2.350	2.375	105,000	249,250	2.3738	1.444	1.429	1.459	1.429	1.444	172,665	1.4435	1.06%
1994-04-11	0	2.350	2.350	2.400	-	-	0	0	-	1.429	1.429	1.459	-	-	0	-	1.08%
1994-04-08	0	2.325	2.325	2.400	-	-	0	0	-	1.414	1.414	1.459	-	-	0	-	0.00%
1994-04-07	0	2.325	2.325	2.400	2.325	2.325	5,000	11,625	2.3250	1.414	1.414	1.459	1.414	1.414	8,222	1.4139	0.00%
1994-04-06	0	2.325	-	2.325	2.325	2.325	110,000	255,750	2.3250	1.414	-	1.414	1.414	1.414	180,887	1.4139	0.00%
1994-03-31	0	2.325	2.300	-	2.325	2.375	90,000	211,750	2.3528	1.414	1.399	-	1.414	1.444	147,998	1.4308	-2.11%
1994-03-30	0	2.375	2.325	2.375	2.375	2.375	10,000	23,750	2.3750	1.444	1.414	1.444	1.444	1.444	16,444	1.4443	0.00%
1994-03-29	0	2.375	2.325	2.400	2.375	2.375	100,000	237,500	2.3750	1.444	1.414	1.459	1.444	1.444	164,443	1.4443	2.15%
1994-03-28	0	2.325	2.325	2.350	2.300	2.350	222,000	514,900	2.3194	1.414	1.414	1.429	1.399	1.429	365,062	1.4104	1.09%
1994-03-25	0	2.300	2.250	2.300	2.275	2.300	110,000	252,750	2.2977	1.399	1.368	1.399	1.383	1.399	180,887	1.3973	-1.08%
1994-03-24	0	2.325	2.200	2.325	2.300	2.325	76,000	175,000	2.3026	1.414	1.338	1.414	1.399	1.414	124,976	1.4003	2.20%
1994-03-23	0	2.275	2.275	2.325	2.275	2.350	1,213,000	2,762,775	2.2776	1.383	1.383	1.414	1.383	1.429	1,994,688	1.3851	0.00%
1994-03-22	0	2.275	2.275	2.300	2.100	2.250	340,000	738,600	2.1724	1.383	1.383	1.399	1.277	1.368	559,105	1.3210	3.41%
1994-03-21	0	2.200	2.200	2.300	2.100	2.200	120,000	263,000	2.1917	1.338	1.338	1.399	1.277	1.338	197,331	1.3328	-7.37%
1994-03-18	0	2.375	2.375	2.475	2.375	2.400	208,000	495,250	2.3810	1.444	1.444	1.505	1.444	1.459	342,041	1.4479	-4.04%
1994-03-17	0	2.475	2.475	2.500	2.450	2.500	117,000	287,400	2.4564	1.505	1.505	1.520	1.490	1.520	192,398	1.4938	1.02%
1994-03-16	0	2.450	2.425	2.450	2.450	2.450	25,000	61,250	2.4500	1.490	1.475	1.490	1.490	1.490	41,111	1.4899	0.00%
1994-03-15	0	2.450	2.450	2.500	2.450	2.450	13,000	31,850	2.4500	1.490	1.490	1.520	1.490	1.490	21,378	1.4899	-2.97%
1994-03-14	0	2.525	2.475	2.525	2.525	2.525	30,000	75,750	2.5250	1.535	1.505	1.535	1.535	1.535	49,333	1.5355	1.00%
1994-03-11	0	2.500	2.500	2.525	2.500	2.500	182,000	455,000	2.5000	1.520	1.520	1.535	1.520	1.520	299,285	1.5203	-0.99%
1994-03-10	0	2.525	2.500	2.525	2.500	2.525	133,000	333,000	2.5038	1.535	1.520	1.535	1.520	1.535	218,709	1.5226	1.00%
1994-03-09	0	2.500	2.475	2.525	2.500	2.500	948,000	2,370,000	2.5000	1.520	1.505	1.535	1.520	1.520	1,558,915	1.5203	0.00%
1994-03-08	0	2.500	2.450	2.525	2.500	2.550	258,000	648,500	2.5136	1.520	1.490	1.535	1.520	1.551	424,262	1.5285	-1.96%
1994-03-07	0	2.550	2.550	2.600	2.550	2.600	257,000	665,850	2.5909	1.551	1.551	1.581	1.551	1.581	422,617	1.5755	3.03%
1994-03-04	0	2.475	2.475	2.500	2.450	2.475	75,000	184,175	2.4557	1.505	1.505	1.520	1.490	1.505	123,332	1.4933	1.02%
1994-03-03	0	2.450	2.450	-	2.450	2.450	87,000	213,150	2.4500	1.490	1.490	-	1.490	1.490	143,065	1.4899	1.03%
1994-03-02	0	2.425	2.400	2.450	2.425	2.475	114,000	277,900	2.4377	1.475	1.459	1.490	1.475	1.505	187,465	1.4824	-3.00%
1994-03-01	0	2.500	2.500	2.550	2.500	2.500	82,000	205,000	2.5000	1.520	1.520	1.551	1.520	1.520	134,843	1.5203	0.00%
1994-02-28	0	2.500	2.500	2.600	2.475	2.500	29,000	72,025	2.4836	1.520	1.520	1.581	1.505	1.520	47,688	1.5103	1.01%
1994-02-25	0	2.475	2.475	2.550	2.425	2.425	26,000	63,050	2.4250	1.505	1.505	1.551	1.475	1.475	42,755	1.4747	0.00%
1994-02-24	0	2.475	2.475	2.550	2.475	2.475	20,000	49,500	2.4750	1.505	1.505	1.551	1.505	1.505	32,889	1.5051	-2.94%
1994-02-23	0	2.550	2.500	-	2.400	2.550	1,355,000	3,265,675	2.4101	1.551	1.520	-	1.459	1.551	2,228,197	1.4656	5.15%
1994-02-22	0	2.425	2.425	2.475	2.425	2.425	22,000	53,350	2.4250	1.475	1.475	1.505	1.475	1.475	36,177	1.4747	-3.00%
1994-02-21	0	2.500	2.425	2.500	-	-	0	0	-	1.520	1.475	1.520	-	-	0	-	0.00%
1994-02-18	0	2.500	2.500	2.550	2.475	2.500	38,000	94,250	2.4803	1.520	1.520	1.551	1.505	1.520	62,488	1.5083	2.04%
1994-02-17	0	2.450	2.400	2.450	2.450	2.450	80,000	196,000	2.4500	1.490	1.459	1.490	1.490	1.490	131,554	1.4899	2.08%
1994-02-16	0	2.400	2.375	2.475	2.400	2.550	361,000	896,050	2.4821	1.459	1.444	1.505	1.459	1.551	593,638	1.5094	-5.88%
1994-02-15	0	2.550	-	2.500	2.500	2.550	100,000	252,500	2.5250	1.551	-	1.520	1.520	1.551	164,443	1.5355	-2.86%
1994-02-14	0	2.625	2.600	-	2.600	2.625	29,000	75,900	2.6172	1.596	1.581	-	1.581	1.596	47,688	1.5916	0.96%
1994-02-09	0	2.600	2.600	-	2.550	2.575	30,000	77,000	2.5667	1.581	1.581	-	1.551	1.566	49,333	1.5608	1.96%
1994-02-08	0	2.550	2.525	2.550	2.525	2.550	40,000	101,500	2.5375	1.551	1.535	1.551	1.535	1.551	65,777	1.5431	0.00%
1994-02-07	0	2.550	2.525	-	2.525	2.550	41,000	103,550	2.5256	1.551	1.535	-	1.535	1.551	67,421	1.5359	-0.97%
1994-02-04	0	2.575	2.575	-	2.550	2.575	130,000	332,250	2.5558	1.566	1.566	-	1.551	1.566	213,775	1.5542	0.98%
1994-02-03	0	2.550	2.550	2.600	2.550	2.550	40,000	102,000	2.5500	1.551	1.551	1.581	1.551	1.551	65,777	1.5507	0.00%
1994-02-02	0	2.550	2.550	2.600	2.550	2.600	14,000	36,200	2.5857	1.551	1.551	1.581	1.551	1.581	23,022	1.5724	-3.77%
1994-02-01	0	2.650	2.650	2.700	2.600	2.625	308,000	803,175	2.6077	1.612	1.612	1.642	1.581	1.596	506,483	1.5858	0.95%
1994-01-31	0	2.625	2.550	2.625	2.600	2.625	125,000	327,375	2.6190	1.596	1.551	1.596	1.581	1.596	205,553	1.5927	0.00%
1994-01-28	0	2.625	2.575	2.625	2.550	2.625	104,000	265,500	2.5529	1.596	1.566	1.596	1.551	1.596	171,020	1.5524	1.94%
1994-01-27	0	2.575	2.575	2.600	2.550	2.575	358,000	914,025	2.5531	1.566	1.566	1.581	1.551	1.566	588,704	1.5526	0.98%
1994-01-26	0	2.550	2.525	2.550	2.500	2.550	85,000	215,625	2.5368	1.551	1.535	1.551	1.520	1.551	139,776	1.5426	0.00%
1994-01-25	0	2.550	2.550	2.600	2.550	2.675	252,000	644,100	2.5560	1.551	1.551	1.581	1.551	1.627	414,395	1.5543	-5.56%
1994-01-24	0	2.700	-	2.700	2.700	2.700	10,000	27,000	2.7000	1.642	-	1.642	1.642	1.642	16,444	1.6419	0.00%
1994-01-21	0	2.700	2.675	2.700	2.700	2.725	21,000	56,975	2.7131	1.642	1.627	1.642	1.642	1.657	34,533	1.6499	-0.92%
1994-01-20	0	2.725	2.625	2.725	-	-	0	0	-	1.657	1.596	1.657	-	-	0	-	0.00%
1994-01-19	0	2.725	2.650	2.725	-	-	0	0	-	1.657	1.612	1.657	-	-	0	-	0.00%
1994-01-18	0	2.725	2.725	2.750	2.700	2.725	70,000	190,250	2.7179	1.657	1.657	1.672	1.642	1.657	115,110	1.6528	0.93%
1994-01-17	0	2.700	2.700	2.825	2.700	2.725	690,000	1,865,325	2.7034	1.642	1.642	1.718	1.642	1.657	1,134,654	1.6440	-1.82%
1994-01-14	0	2.750	2.750	2.775	2.750	2.775	120,000	330,075	2.7506	1.672	1.672	1.688	1.672	1.688	197,331	1.6727	0.92%
1994-01-13	0	2.725	2.725	2.775	2.700	2.750	2,058,000	5,611,200	2.7265	1.657	1.657	1.688	1.642	1.672	3,384,228	1.6580	0.00%
1994-01-12	0	2.725	2.725	2.750	2.725	2.800	728,000	2,004,575	2.7535	1.657	1.657	1.672	1.657	1.703	1,197,142	1.6745	-3.54%
1994-01-11	0	2.825	2.825	2.850	2.800	2.825	156,000	438,300	2.8096	1.718	1.718	1.733	1.703	1.718	256,530	1.7086	0.00%
1994-01-10	0	2.825	2.800	2.850	2.725	2.825	657,000	1,829,725	2.7850	1.718	1.703	1.733	1.657	1.718	1,080,388	1.6936	2.73%
1994-01-07	0	2.750	2.750	2.775	2.725	2.800	1,275,000	3,534,450	2.7721	1.672	1.672	1.688	1.657	1.703	2,096,643	1.6858	0.00%
1994-01-06	0	2.750	2.725	2.750	2.725	2.750	226,000	616,350	2.7272	1.672	1.657	1.672	1.657	1.672	371,640	1.6585	0.92%
1994-01-05	0	2.725	2.725	2.750	2.700	2.750	201,000	546,200	2.7174	1.657	1.657	1.672	1.642	1.672	330,530	1.6525	0.00%
1994-01-04	0	2.725	2.725	2.750	2.700	2.775	477,000	1,299,375	2.7241	1.657	1.657	1.672	1.642	1.688	784,391	1.6565	0.00%
1994-01-03	0	2.725	2.700	2.725	2.700	2.750	277,000	749,400	2.7054	1.657	1.642	1.657	1.642	1.672	455,506	1.6452

---

Webb-site Database - Powered By Linux Group

Back to top

---