Prices and Webb-site Total Returns

JARDINE MOTORS GROUP HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00100		2000-09-18	2000-10-04

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2000-10-03	1	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2000-09-29	1	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2000-09-28	1	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2000-09-27	1	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2000-09-26	1	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2000-09-25	1	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2000-09-22	1	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2000-09-21	1	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2000-09-20	1	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2000-09-19	1	4.250	-	-	-	-	0	0	-	4.250	-	-	-	-	0	-	0.00%
2000-09-18	0	4.250	4.250	4.275	4.250	4.275	1,202,708	5,127,332	4.2632	4.250	4.250	4.275	4.250	4.275	1,202,708	4.2632	0.00%
2000-09-15	0	4.250	4.250	4.275	4.250	4.275	949,000	4,036,500	4.2534	4.250	4.250	4.275	4.250	4.275	949,000	4.2534	0.00%
2000-09-14	0	4.250	4.250	4.275	4.250	4.250	4,198,500	17,843,375	4.2499	4.250	4.250	4.275	4.250	4.250	4,198,500	4.2499	0.00%
2000-09-12	0	4.250	4.225	4.250	4.225	4.250	522,441	2,219,508	4.2483	4.250	4.225	4.250	4.225	4.250	522,441	4.2483	0.59%
2000-09-11	0	4.225	4.225	4.250	4.225	4.225	102,000	430,750	4.2230	4.225	4.225	4.250	4.225	4.225	102,000	4.2230	0.00%
2000-09-08	0	4.225	4.225	4.250	4.225	4.225	56,000	236,600	4.2250	4.225	4.225	4.250	4.225	4.225	56,000	4.2250	-0.59%
2000-09-07	0	4.250	4.225	4.250	4.250	4.250	400,000	1,700,000	4.2500	4.250	4.225	4.250	4.250	4.250	400,000	4.2500	0.59%
2000-09-06	0	4.225	4.225	4.250	4.225	4.225	12,000	50,700	4.2250	4.225	4.225	4.250	4.225	4.225	12,000	4.2250	0.00%
2000-09-05	0	4.225	4.225	4.250	4.225	4.225	32,000	135,200	4.2250	4.225	4.225	4.250	4.225	4.225	32,000	4.2250	0.00%
2000-09-04	0	4.225	4.225	4.250	4.225	4.225	54,000	227,900	4.2204	4.225	4.225	4.250	4.225	4.225	54,000	4.2204	0.00%
2000-09-01	0	4.225	4.225	4.250	4.225	4.225	484,000	2,044,900	4.2250	4.225	4.225	4.250	4.225	4.225	484,000	4.2250	0.00%
2000-08-31	0	4.225	4.225	4.250	4.225	4.250	5,216,195	22,047,004	4.2266	4.225	4.225	4.250	4.225	4.250	5,216,195	4.2266	0.60%
2000-08-30	1	4.200	-	-	-	-	0	0	-	4.200	-	-	-	-	0	-	0.00%
2000-08-29	0	4.200	4.175	4.200	4.200	4.200	208,000	873,600	4.2000	4.200	4.175	4.200	4.200	4.200	208,000	4.2000	0.00%
2000-08-28	0	4.200	4.175	4.200	4.175	4.200	3,468,000	14,563,100	4.1993	4.200	4.175	4.200	4.175	4.200	3,468,000	4.1993	0.00%
2000-08-25	0	4.200	4.200	4.225	4.200	4.200	104,000	436,800	4.2000	4.200	4.200	4.225	4.200	4.200	104,000	4.2000	0.00%
2000-08-24	0	4.200	4.175	4.200	4.200	4.200	79,000	331,275	4.1934	4.200	4.175	4.200	4.200	4.200	79,000	4.1934	0.60%
2000-08-23	0	4.175	4.175	4.200	4.175	4.175	36,000	150,300	4.1750	4.175	4.175	4.200	4.175	4.175	36,000	4.1750	0.00%
2000-08-22	0	4.175	4.175	4.200	4.150	4.175	216,000	898,800	4.1611	4.175	4.175	4.200	4.150	4.175	216,000	4.1611	0.00%
2000-08-21	0	4.175	4.150	4.175	-	-	0	0	-	4.175	4.150	4.175	-	-	0	-	0.00%
2000-08-18	0	4.175	4.150	4.175	4.150	4.175	38,607	160,358	4.1536	4.175	4.150	4.175	4.150	4.175	38,607	4.1536	0.60%
2000-08-17	0	4.150	4.150	4.175	4.150	4.150	576,000	2,390,400	4.1500	4.150	4.150	4.175	4.150	4.150	576,000	4.1500	0.00%
2000-08-16	0	4.150	4.150	4.175	4.150	4.150	104,000	431,600	4.1500	4.150	4.150	4.175	4.150	4.150	104,000	4.1500	0.00%
2000-08-15	0	4.150	4.150	4.175	4.150	4.175	405,640	1,684,701	4.1532	4.150	4.150	4.175	4.150	4.175	405,640	4.1532	0.00%
2000-08-14	0	4.150	4.150	4.175	4.150	4.150	56,000	232,400	4.1500	4.150	4.150	4.175	4.150	4.150	56,000	4.1500	0.00%
2000-08-11	0	4.150	4.150	4.175	4.150	4.150	144,000	597,600	4.1500	4.150	4.150	4.175	4.150	4.150	144,000	4.1500	0.00%
2000-08-10	0	4.150	4.150	4.175	4.150	4.150	87,252	361,608	4.1444	4.150	4.150	4.175	4.150	4.150	87,252	4.1444	0.61%
2000-08-09	0	4.125	4.125	4.200	4.125	4.150	552,000	2,287,700	4.1444	4.125	4.125	4.200	4.125	4.150	552,000	4.1444	0.00%
2000-08-08	0	4.125	4.125	4.150	4.125	4.125	1,644,000	6,789,040	4.1296	4.125	4.125	4.150	4.125	4.125	1,644,000	4.1296	0.00%
2000-08-07	0	4.125	4.125	4.150	4.125	4.125	440,000	1,815,000	4.1250	4.125	4.125	4.150	4.125	4.125	440,000	4.1250	0.00%
2000-08-04	0	4.125	4.125	4.150	4.125	4.125	367,000	1,513,500	4.1240	4.125	4.125	4.150	4.125	4.125	367,000	4.1240	0.00%
2000-08-03	0	4.125	4.125	4.150	4.125	4.125	132,000	544,500	4.1250	4.125	4.125	4.150	4.125	4.125	132,000	4.1250	0.00%
2000-08-02	0	4.125	4.125	4.150	4.125	4.125	4,000	16,500	4.1250	4.125	4.125	4.150	4.125	4.125	4,000	4.1250	0.00%
2000-08-01	0	4.125	4.125	4.150	4.125	4.125	40,000	165,000	4.1250	4.125	4.125	4.150	4.125	4.125	40,000	4.1250	0.00%
2000-07-31	0	4.125	4.125	4.150	4.125	4.125	172,000	709,500	4.1250	4.125	4.125	4.150	4.125	4.125	172,000	4.1250	0.00%
2000-07-28	0	4.125	4.125	4.150	4.125	4.125	1,060,000	4,372,500	4.1250	4.125	4.125	4.150	4.125	4.125	1,060,000	4.1250	0.00%
2000-07-27	0	4.125	4.125	4.150	4.125	4.150	244,000	1,011,500	4.1455	4.125	4.125	4.150	4.125	4.150	244,000	4.1455	0.00%
2000-07-26	0	4.125	4.125	4.150	4.125	4.150	220,000	908,000	4.1273	4.125	4.125	4.150	4.125	4.150	220,000	4.1273	0.00%
2000-07-25	0	4.125	4.125	4.150	4.125	4.125	72,000	297,000	4.1250	4.125	4.125	4.150	4.125	4.125	72,000	4.1250	0.61%
2000-07-24	0	4.100	4.100	4.150	4.100	4.100	764,000	3,132,400	4.1000	4.100	4.100	4.150	4.100	4.100	764,000	4.1000	-0.61%
2000-07-21	0	4.125	4.100	4.125	4.125	4.125	756,345	3,119,863	4.1249	4.125	4.100	4.125	4.125	4.125	756,345	4.1249	-0.60%
2000-07-20	0	4.150	4.125	4.150	4.125	4.150	76,000	313,600	4.1263	4.150	4.125	4.150	4.125	4.150	76,000	4.1263	0.61%
2000-07-19	0	4.125	4.100	4.150	4.125	4.125	1,272,000	5,247,000	4.1250	4.125	4.100	4.150	4.125	4.125	1,272,000	4.1250	0.00%
2000-07-18	0	4.125	4.125	4.150	4.125	4.150	338,000	1,394,650	4.1262	4.125	4.125	4.150	4.125	4.150	338,000	4.1262	0.61%
2000-07-17	0	4.100	4.100	4.125	4.100	4.125	284,000	1,165,900	4.1053	4.100	4.100	4.125	4.100	4.125	284,000	4.1053	0.00%
2000-07-14	0	4.100	4.100	4.125	4.100	4.100	101,000	413,950	4.0985	4.100	4.100	4.125	4.100	4.100	101,000	4.0985	0.00%
2000-07-13	0	4.100	4.100	4.125	4.100	4.100	311,000	1,274,650	4.0986	4.100	4.100	4.125	4.100	4.100	311,000	4.0986	0.00%
2000-07-12	0	4.100	4.075	4.100	4.075	4.100	257,967	1,056,868	4.0969	4.100	4.075	4.100	4.075	4.100	257,967	4.0969	0.61%
2000-07-11	0	4.075	4.075	4.150	4.075	4.100	1,080,000	4,409,500	4.0829	4.075	4.075	4.150	4.075	4.100	1,080,000	4.0829	-1.81%
2000-07-10	0	4.150	4.100	4.150	4.100	4.150	736,000	3,029,600	4.1163	4.150	4.100	4.150	4.100	4.150	736,000	4.1163	1.22%
2000-07-07	0	4.100	4.100	4.125	4.075	4.100	744,000	3,042,900	4.0899	4.100	4.100	4.125	4.075	4.100	744,000	4.0899	0.61%
2000-07-06	0	4.075	4.075	4.100	4.075	4.100	268,000	1,093,700	4.0810	4.075	4.075	4.100	4.075	4.100	268,000	4.0810	0.00%
2000-07-05	0	4.075	4.075	4.100	4.075	4.100	217,000	885,950	4.0827	4.075	4.075	4.100	4.075	4.100	217,000	4.0827	0.00%
2000-07-04	0	4.075	4.075	4.100	4.075	4.125	716,000	2,924,700	4.0848	4.075	4.075	4.100	4.075	4.125	716,000	4.0848	0.00%
2000-07-03	0	4.075	4.075	4.100	4.050	4.075	1,168,383	4,759,506	4.0736	4.075	4.075	4.100	4.050	4.075	1,168,383	4.0736	0.62%
2000-06-30	0	4.050	4.050	4.075	4.050	4.050	804,000	3,256,200	4.0500	4.050	4.050	4.075	4.050	4.050	804,000	4.0500	0.00%
2000-06-29	0	4.050	4.050	4.075	4.050	4.075	6,592,000	26,700,550	4.0504	4.050	4.050	4.075	4.050	4.075	6,592,000	4.0504	0.00%
2000-06-28	0	4.050	4.050	4.075	3.925	4.150	8,475,920	34,040,894	4.0162	4.050	4.050	4.075	3.925	4.150	8,475,920	4.0162	62.00%
2000-06-27	1	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2000-06-26	1	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2000-06-23	0	2.500	2.400	2.550	2.275	2.650	5,243,000	13,227,400	2.5229	2.500	2.400	2.550	2.275	2.650	5,243,000	2.5229	11.11%
2000-06-22	0	2.250	2.200	2.250	2.175	2.300	704,000	1,570,200	2.2304	2.250	2.200	2.250	2.175	2.300	704,000	2.2304	5.88%
2000-06-21	0	2.125	2.075	2.125	2.100	2.125	428,000	900,500	2.1040	2.125	2.075	2.125	2.100	2.125	428,000	2.1040	1.19%
2000-06-20	0	2.100	2.050	2.100	2.075	2.100	268,000	559,500	2.0877	2.100	2.050	2.100	2.075	2.100	268,000	2.0877	2.44%
2000-06-19	0	2.050	2.050	2.175	2.000	2.100	360,000	736,700	2.0464	2.050	2.050	2.175	2.000	2.100	360,000	2.0464	-1.20%
2000-06-16	0	2.075	1.980	2.075	1.960	2.100	212,000	426,760	2.0130	2.075	1.980	2.075	1.960	2.100	212,000	2.0130	5.87%
2000-06-15	0	1.960	1.950	2.000	1.960	2.000	244,000	480,560	1.9695	1.960	1.950	2.000	1.960	2.000	244,000	1.9695	0.00%
2000-06-14	0	1.960	1.910	1.960	1.960	1.970	8,000	15,720	1.9650	1.960	1.910	1.960	1.960	1.970	8,000	1.9650	0.51%
2000-06-13	0	1.950	1.910	1.950	1.960	1.960	16,000	31,360	1.9600	1.950	1.910	1.950	1.960	1.960	16,000	1.9600	1.56%
2000-06-12	0	1.920	1.900	2.000	1.920	1.920	40,000	76,800	1.9200	1.920	1.900	2.000	1.920	1.920	40,000	1.9200	0.00%
2000-06-09	0	1.920	1.920	1.970	1.900	1.920	16,000	30,480	1.9050	1.920	1.920	1.970	1.900	1.920	16,000	1.9050	-2.04%
2000-06-08	0	1.960	1.900	1.970	1.900	2.050	32,000	63,700	1.9906	1.960	1.900	1.970	1.900	2.050	32,000	1.9906	-3.21%
2000-06-07	0	2.025	-	2.025	2.025	2.025	4,000	8,100	2.0250	2.025	-	2.025	2.025	2.025	4,000	2.0250	1.76%
2000-06-05	0	1.990	1.850	1.990	1.800	1.990	136,000	260,200	1.9132	1.990	1.850	1.990	1.800	1.990	136,000	1.9132	12.43%
2000-06-02	0	1.770	1.750	1.850	1.770	1.810	176,000	312,320	1.7745	1.770	1.750	1.850	1.770	1.810	176,000	1.7745	0.00%
2000-06-01	0	1.770	1.660	1.780	1.680	1.770	132,000	227,520	1.7236	1.770	1.660	1.780	1.680	1.770	132,000	1.7236	0.00%
2000-05-31	0	1.770	1.720	1.770	1.750	1.770	108,000	189,160	1.7515	1.770	1.720	1.770	1.750	1.770	108,000	1.7515	1.14%
2000-05-30	0	1.750	1.710	1.750	1.750	1.800	28,000	49,280	1.7600	1.750	1.710	1.750	1.750	1.800	28,000	1.7600	-1.13%
2000-05-29	0	1.770	1.710	1.780	1.710	1.790	124,000	214,560	1.7303	1.770	1.710	1.780	1.710	1.790	124,000	1.7303	0.00%
2000-05-26	0	1.770	1.700	1.770	1.650	1.900	1,440,000	2,481,640	1.7234	1.770	1.700	1.770	1.650	1.900	1,440,000	1.7234	-9.69%
2000-05-25	0	1.960	1.850	1.960	1.900	1.960	16,000	30,640	1.9150	1.960	1.850	1.960	1.900	1.960	16,000	1.9150	0.00%
2000-05-24	0	1.960	1.880	1.960	1.970	2.000	12,000	23,760	1.9800	1.960	1.880	1.960	1.970	2.000	12,000	1.9800	-0.51%
2000-05-23	0	1.970	1.910	1.970	1.950	1.990	20,000	39,400	1.9700	1.970	1.910	1.970	1.950	1.990	20,000	1.9700	-1.01%
2000-05-22	0	1.990	1.900	1.990	1.880	1.990	100,000	190,240	1.9024	1.990	1.900	1.990	1.880	1.990	100,000	1.9024	-1.73%
2000-05-19	0	2.025	1.950	2.025	1.980	2.075	88,000	176,300	2.0034	2.025	1.950	2.025	1.980	2.075	88,000	2.0034	1.25%
2000-05-18	0	2.000	1.940	2.000	1.910	2.075	92,000	178,420	1.9393	2.000	1.940	2.000	1.910	2.075	92,000	1.9393	-1.23%
2000-05-17	0	2.025	1.950	2.025	1.960	2.050	232,000	460,500	1.9849	2.025	1.950	2.025	1.960	2.050	232,000	1.9849	1.76%
2000-05-16	0	1.990	1.950	1.990	1.980	2.000	40,000	79,480	1.9870	1.990	1.950	1.990	1.980	2.000	40,000	1.9870	0.00%
2000-05-15	0	1.990	1.900	1.990	1.900	2.000	108,000	208,800	1.9333	1.990	1.900	1.990	1.900	2.000	108,000	1.9333	3.65%
2000-05-12	0	1.920	1.860	1.920	1.900	1.980	28,000	54,120	1.9329	1.920	1.860	1.920	1.900	1.980	28,000	1.9329	1.05%
2000-05-10	0	1.900	1.810	1.920	1.810	1.900	212,000	388,960	1.8347	1.900	1.810	1.920	1.810	1.900	212,000	1.8347	-1.55%
2000-05-09	0	1.930	1.800	1.930	1.790	1.950	664,000	1,199,720	1.8068	1.930	1.800	1.930	1.790	1.950	664,000	1.8068	-3.02%
2000-05-08	0	1.990	1.860	1.990	1.850	1.990	876,000	1,648,040	1.8813	1.990	1.860	1.990	1.850	1.990	876,000	1.8813	-0.50%
2000-05-05	0	2.000	1.960	2.100	1.980	2.000	180,000	358,720	1.9929	2.000	1.960	2.100	1.980	2.000	180,000	1.9929	0.00%
2000-05-04	0	2.000	2.000	2.100	1.980	2.000	108,000	214,400	1.9852	2.000	2.000	2.100	1.980	2.000	108,000	1.9852	-1.23%
2000-05-03	0	2.025	2.025	2.100	2.000	2.025	38,000	76,500	2.0132	2.025	2.025	2.100	2.000	2.025	38,000	2.0132	-3.57%
2000-05-02	0	2.100	2.050	2.100	2.100	2.100	80,000	168,000	2.1000	2.100	2.050	2.100	2.100	2.100	80,000	2.1000	0.00%
2000-04-28	0	2.100	2.000	2.100	2.100	2.150	40,000	84,200	2.1050	2.100	2.000	2.100	2.100	2.150	40,000	2.1050	2.44%
2000-04-27	0	2.050	2.050	2.150	-	-	0	0	-	2.050	2.050	2.150	-	-	0	-	1.23%
2000-04-26	0	2.025	2.025	-	-	-	0	0	-	2.025	2.025	-	-	-	0	-	0.00%
2000-04-25	0	2.025	2.000	-	-	-	0	0	-	2.025	2.000	-	-	-	0	-	0.00%
2000-04-20	0	2.025	2.025	-	2.025	2.025	24,000	48,600	2.0250	2.025	2.025	-	2.025	2.025	24,000	2.0250	0.00%
2000-04-19	0	2.025	2.025	2.050	2.000	2.025	136,000	273,600	2.0118	2.025	2.025	2.050	2.000	2.025	136,000	2.0118	0.00%
2000-04-18	0	2.025	1.980	2.075	1.980	2.025	60,000	119,900	1.9983	2.025	1.980	2.075	1.980	2.025	60,000	1.9983	6.02%
2000-04-17	0	1.910	1.910	2.000	1.900	1.900	32,000	60,800	1.9000	1.910	1.910	2.000	1.900	1.900	32,000	1.9000	-5.68%
2000-04-14	0	2.025	2.000	2.050	2.000	2.025	68,000	136,400	2.0059	2.025	2.000	2.050	2.000	2.025	68,000	2.0059	0.00%
2000-04-13	0	2.025	1.980	2.050	2.000	2.050	240,000	483,300	2.0138	2.025	1.980	2.050	2.000	2.050	240,000	2.0138	-1.22%
2000-04-12	0	2.050	2.050	2.100	2.050	2.100	144,000	298,200	2.0708	2.050	2.050	2.100	2.050	2.100	144,000	2.0708	2.50%
2000-04-11	0	2.000	2.000	2.100	2.000	2.000	32,000	64,000	2.0000	2.000	2.000	2.100	2.000	2.000	32,000	2.0000	0.00%
2000-04-10	0	2.000	2.000	2.100	2.000	2.100	227,991	469,582	2.0597	2.000	2.000	2.100	2.000	2.100	227,991	2.0597	-4.76%
2000-04-07	0	2.100	2.075	2.125	2.075	2.125	440,000	923,100	2.0980	2.100	2.075	2.125	2.075	2.125	440,000	2.0980	1.20%
2000-04-06	0	2.075	2.075	2.100	2.075	2.150	448,000	944,600	2.1085	2.075	2.075	2.100	2.075	2.150	448,000	2.1085	-1.19%
2000-04-05	0	2.100	2.075	2.100	2.075	2.250	196,000	422,900	2.1577	2.100	2.075	2.100	2.075	2.250	196,000	2.1577	-6.67%
2000-04-03	0	2.250	2.250	2.350	2.250	2.250	40,000	90,000	2.2500	2.250	2.250	2.350	2.250	2.250	40,000	2.2500	-1.10%
2000-03-31	0	2.275	2.275	2.375	2.225	2.300	60,000	136,300	2.2717	2.275	2.275	2.375	2.225	2.300	60,000	2.2717	-2.15%
2000-03-30	0	2.325	2.300	2.325	2.325	2.350	76,000	178,200	2.3447	2.325	2.300	2.325	2.325	2.350	76,000	2.3447	-2.11%
2000-03-29	0	2.375	2.350	2.500	2.350	2.525	642,000	1,560,100	2.4301	2.375	2.350	2.500	2.350	2.525	642,000	2.4301	-1.04%
2000-03-28	0	2.400	2.400	2.500	2.275	2.400	252,000	580,500	2.3036	2.400	2.400	2.500	2.275	2.400	252,000	2.3036	6.67%
2000-03-27	0	2.250	2.250	2.275	2.175	2.250	210,000	464,100	2.2100	2.250	2.250	2.275	2.175	2.250	210,000	2.2100	3.45%
2000-03-24	0	2.175	2.150	2.175	2.125	2.200	128,000	276,300	2.1586	2.175	2.150	2.175	2.125	2.200	128,000	2.1586	2.35%
2000-03-23	0	2.125	2.125	2.200	2.125	2.200	32,000	69,500	2.1719	2.125	2.125	2.200	2.125	2.200	32,000	2.1719	1.19%
2000-03-22	0	2.100	2.100	2.175	2.100	2.150	188,000	403,000	2.1436	2.100	2.100	2.175	2.100	2.150	188,000	2.1436	-2.33%
2000-03-21	0	2.150	2.150	2.200	2.150	2.200	160,000	348,000	2.1750	2.150	2.150	2.200	2.150	2.200	160,000	2.1750	-2.27%
2000-03-20	0	2.200	2.150	2.200	2.000	2.250	230,072	497,040	2.1604	2.200	2.150	2.200	2.000	2.250	230,072	2.1604	4.76%
2000-03-17	0	2.100	2.075	2.100	1.980	2.100	156,000	324,520	2.0803	2.100	2.075	2.100	1.980	2.100	156,000	2.0803	7.14%
2000-03-16	0	1.960	1.960	-	-	-	0	0	-	1.960	1.960	-	-	-	0	-	0.51%
2000-03-15	0	1.950	1.940	1.950	1.950	1.980	156,000	307,240	1.9695	1.950	1.940	1.950	1.950	1.980	156,000	1.9695	-1.52%
2000-03-14	0	1.980	1.990	-	1.940	2.000	286,000	563,760	1.9712	1.980	1.990	-	1.940	2.000	286,000	1.9712	1.54%
2000-03-13	0	1.950	1.950	1.980	1.950	2.000	360,000	711,280	1.9758	1.950	1.950	1.980	1.950	2.000	360,000	1.9758	-2.01%
2000-03-10	0	1.990	1.970	2.050	1.990	2.200	208,000	428,300	2.0591	1.990	1.970	2.050	1.990	2.200	208,000	2.0591	-8.51%
2000-03-09	0	2.175	2.125	2.200	2.150	2.200	357,000	773,125	2.1656	2.175	2.125	2.200	2.150	2.200	357,000	2.1656	3.09%
2000-03-08	0	2.250	2.200	2.275	2.025	2.275	600,000	1,304,300	2.1738	2.110	2.063	2.133	1.899	2.133	639,885	2.0383	9.76%
2000-03-07	0	2.050	2.050	2.175	2.025	2.100	1,548,000	3,187,300	2.0590	1.922	1.922	2.039	1.899	1.969	1,650,904	1.9306	-3.53%
2000-03-06	0	2.125	2.125	2.150	2.000	2.175	861,000	1,818,450	2.1120	1.993	1.993	2.016	1.875	2.039	918,235	1.9804	-6.59%
2000-03-03	0	2.275	2.200	2.275	2.100	2.375	584,000	1,330,800	2.2788	2.133	2.063	2.133	1.969	2.227	622,822	2.1367	-1.09%
2000-03-02	0	2.300	2.300	2.325	2.300	2.450	596,000	1,428,400	2.3966	2.157	2.157	2.180	2.157	2.297	635,619	2.2473	-6.12%
2000-03-01	0	2.450	2.425	2.450	2.400	2.450	276,000	669,100	2.4243	2.297	2.274	2.297	2.250	2.297	294,347	2.2732	3.16%
2000-02-29	0	2.375	2.375	2.425	2.375	2.550	456,000	1,139,700	2.4993	2.227	2.227	2.274	2.227	2.391	486,313	2.3436	-5.00%
2000-02-28	0	2.500	2.425	2.500	2.450	2.525	460,000	1,145,500	2.4902	2.344	2.274	2.344	2.297	2.368	490,579	2.3350	-1.96%
2000-02-25	0	2.550	2.550	2.600	2.500	2.650	268,000	686,100	2.5601	2.391	2.391	2.438	2.344	2.485	285,815	2.4005	-6.42%
2000-02-24	0	2.725	2.700	2.725	2.625	2.975	304,000	824,800	2.7132	2.555	2.532	2.555	2.461	2.790	324,209	2.5440	-14.17%
2000-02-23	0	3.175	3.175	3.200	3.175	3.250	256,000	821,600	3.2094	2.977	2.977	3.001	2.977	3.047	273,018	3.0093	-0.78%
2000-02-22	0	3.200	3.150	3.225	3.050	3.250	248,000	792,200	3.1944	3.001	2.954	3.024	2.860	3.047	264,486	2.9952	0.00%
2000-02-21	0	3.200	3.150	3.250	3.100	3.250	369,172	1,164,916	3.1555	3.001	2.954	3.047	2.907	3.047	393,713	2.9588	3.23%
2000-02-18	0	3.100	3.100	3.200	3.050	3.200	396,000	1,223,000	3.0884	2.907	2.907	3.001	2.860	3.001	422,324	2.8959	1.64%
2000-02-17	0	3.050	3.025	3.050	3.000	3.075	774,000	2,363,110	3.0531	2.860	2.836	2.860	2.813	2.883	825,452	2.8628	0.00%
2000-02-16	0	3.050	3.050	3.150	3.000	3.150	440,000	1,342,700	3.0516	2.860	2.860	2.954	2.813	2.954	469,249	2.8614	1.67%
2000-02-15	0	3.000	2.975	3.000	2.950	3.000	478,000	1,429,300	2.9902	2.813	2.790	2.813	2.766	2.813	509,775	2.8038	0.00%
2000-02-14	0	3.000	2.975	3.000	2.950	3.050	310,000	930,600	3.0019	2.813	2.790	2.813	2.766	2.860	330,607	2.8148	0.00%
2000-02-11	0	3.000	3.000	3.150	3.000	3.050	1,120,000	3,361,500	3.0013	2.813	2.813	2.954	2.813	2.860	1,194,453	2.8143	0.00%
2000-02-10	0	3.000	2.975	3.050	2.950	3.050	468,000	1,406,000	3.0043	2.813	2.790	2.860	2.766	2.860	499,111	2.8170	0.00%
2000-02-09	0	3.000	2.975	3.050	3.000	3.200	600,000	1,847,600	3.0793	2.813	2.790	2.860	2.813	3.001	639,885	2.8874	-4.76%
2000-02-08	0	3.150	3.150	3.200	3.100	3.150	128,000	399,400	3.1203	2.954	2.954	3.001	2.907	2.954	136,509	2.9258	-1.56%
2000-02-03	0	3.200	3.175	3.200	3.200	3.200	336,000	1,075,200	3.2000	3.001	2.977	3.001	3.001	3.001	358,336	3.0005	3.23%
2000-02-02	0	3.100	3.025	3.100	3.025	3.250	512,000	1,617,000	3.1582	2.907	2.836	2.907	2.836	3.047	546,035	2.9613	-4.62%
2000-02-01	0	3.250	3.225	3.250	3.200	3.300	316,000	1,022,800	3.2367	3.047	3.024	3.047	3.001	3.094	337,006	3.0350	0.00%
2000-01-31	0	3.250	3.250	3.300	3.250	3.300	144,000	474,400	3.2944	3.047	3.047	3.094	3.047	3.094	153,572	3.0891	-2.99%
2000-01-28	0	3.350	3.325	3.350	3.350	3.350	228,000	763,800	3.3500	3.141	3.118	3.141	3.141	3.141	243,156	3.1412	0.00%
2000-01-27	0	3.350	3.350	3.400	3.350	3.350	128,000	428,800	3.3500	3.141	3.141	3.188	3.141	3.141	136,509	3.1412	2.29%
2000-01-26	0	3.275	3.275	3.300	3.275	3.400	414,000	1,366,100	3.2998	3.071	3.071	3.094	3.071	3.188	441,521	3.0941	-3.68%
2000-01-25	0	3.400	3.350	3.400	3.400	3.400	236,000	802,400	3.4000	3.188	3.141	3.188	3.188	3.188	251,688	3.1881	0.00%
2000-01-24	0	3.400	3.375	3.400	3.400	3.400	700,000	2,380,000	3.4000	3.188	3.165	3.188	3.188	3.188	746,533	3.1881	0.00%
2000-01-21	0	3.400	3.375	3.400	3.375	3.450	296,000	1,007,400	3.4034	3.188	3.165	3.188	3.165	3.235	315,677	3.1912	-0.73%
2000-01-20	0	3.425	3.375	3.475	3.375	3.425	2,840,000	9,655,700	3.3999	3.212	3.165	3.258	3.165	3.212	3,028,791	3.1880	-0.72%
2000-01-19	0	3.450	3.450	3.475	3.450	3.525	133,000	465,300	3.4985	3.235	3.235	3.258	3.235	3.305	141,841	3.2804	-3.50%
2000-01-18	0	3.575	3.550	-	-	-	0	0	-	3.352	3.329	-	-	-	0	-	0.00%
2000-01-17	0	3.575	3.550	3.700	-	-	0	0	-	3.352	3.329	3.469	-	-	0	-	0.00%
2000-01-14	0	3.575	3.575	3.675	3.575	3.575	20,000	71,500	3.5750	3.352	3.352	3.446	3.352	3.352	21,330	3.3522	0.00%
2000-01-13	0	3.575	3.450	-	3.450	3.575	56,000	197,200	3.5214	3.352	3.235	-	3.235	3.352	59,723	3.3019	3.62%
2000-01-12	0	3.450	3.450	3.575	3.425	3.600	144,000	500,400	3.4750	3.235	3.235	3.352	3.212	3.376	153,572	3.2584	-4.17%
2000-01-11	0	3.600	3.600	3.700	3.600	3.600	8,000	28,800	3.6000	3.376	3.376	3.469	3.376	3.376	8,532	3.3756	-2.70%
2000-01-10	0	3.700	3.600	3.800	-	-	0	0	-	3.469	3.376	3.563	-	-	0	-	0.00%
2000-01-07	0	3.700	-	3.800	3.700	3.700	12,000	44,400	3.7000	3.469	-	3.563	3.469	3.469	12,798	3.4694	-2.63%
2000-01-06	0	3.800	-	3.800	-	-	0	0	-	3.563	-	3.563	-	-	0	-	0.00%
2000-01-05	0	3.800	-	3.800	-	-	0	0	-	3.563	-	3.563	-	-	0	-	-1.30%
2000-01-04	0	3.850	-	3.850	-	-	0	0	-	3.610	-	3.610	-	-	0	-	0.00%
2000-01-03	0	3.850	3.800	3.850	3.800	3.900	88,000	339,700	3.8602	3.610	3.563	3.610	3.563	3.657	93,850	3.6196	-1.28%
1999-12-30	0	3.900	3.875	4.000	3.700	3.900	196,000	746,000	3.8061	3.657	3.633	3.751	3.469	3.657	209,029	3.5689	5.41%
1999-12-29	0	3.700	3.700	3.800	3.500	3.700	32,000	115,200	3.6000	3.469	3.469	3.563	3.282	3.469	34,127	3.3756	5.71%
1999-12-28	0	3.500	3.450	3.600	-	-	0	0	-	3.282	3.235	3.376	-	-	0	-	0.00%
1999-12-24	0	3.500	3.450	3.500	3.450	3.500	44,000	153,200	3.4818	3.282	3.235	3.282	3.235	3.282	46,925	3.2648	1.45%
1999-12-23	0	3.450	3.450	3.500	3.400	3.450	102,000	348,700	3.4186	3.235	3.235	3.282	3.188	3.235	108,781	3.2055	0.00%
1999-12-22	0	3.450	3.450	3.500	3.450	3.525	101,000	349,800	3.4634	3.235	3.235	3.282	3.235	3.305	107,714	3.2475	-2.82%
1999-12-21	0	3.550	3.525	3.600	3.525	3.625	68,000	243,100	3.5750	3.329	3.305	3.376	3.305	3.399	72,520	3.3522	-2.07%
1999-12-20	0	3.625	3.625	3.650	3.575	3.650	140,000	505,600	3.6114	3.399	3.399	3.422	3.352	3.422	149,307	3.3863	-2.03%
1999-12-17	0	3.700	3.650	3.800	3.650	3.700	48,000	175,600	3.6583	3.469	3.422	3.563	3.422	3.469	51,191	3.4303	0.00%
1999-12-16	0	3.700	3.625	3.700	3.650	3.700	112,000	412,800	3.6857	3.469	3.399	3.469	3.422	3.469	119,445	3.4560	0.00%
1999-12-15	0	3.700	3.675	3.700	3.700	3.775	608,000	2,254,400	3.7079	3.469	3.446	3.469	3.469	3.540	648,417	3.4768	-2.63%
1999-12-14	0	3.800	3.775	3.800	3.775	3.850	172,000	653,900	3.8017	3.563	3.540	3.563	3.540	3.610	183,434	3.5648	0.00%
1999-12-13	0	3.800	3.800	3.850	3.800	3.875	47,000	180,350	3.8372	3.563	3.563	3.610	3.563	3.633	50,124	3.5981	-3.18%
1999-12-10	0	3.925	3.875	3.925	3.825	3.925	76,000	295,400	3.8868	3.680	3.633	3.680	3.587	3.680	81,052	3.6446	2.61%
1999-12-09	0	3.825	3.800	3.900	-	-	0	0	-	3.587	3.563	3.657	-	-	0	-	0.00%
1999-12-08	0	3.825	-	3.900	3.800	3.925	72,000	277,500	3.8542	3.587	-	3.657	3.563	3.680	76,786	3.6139	-1.29%
1999-12-07	0	3.875	3.850	3.875	3.875	3.875	12,000	46,500	3.8750	3.633	3.610	3.633	3.633	3.633	12,798	3.6335	1.31%
1999-12-06	0	3.825	3.775	3.850	3.825	3.875	264,000	1,016,100	3.8489	3.587	3.540	3.610	3.587	3.633	281,550	3.6090	-0.65%
1999-12-03	0	3.850	3.850	3.900	3.850	3.850	128,000	492,800	3.8500	3.610	3.610	3.657	3.610	3.610	136,509	3.6100	0.65%
1999-12-02	0	3.825	3.800	3.825	3.725	3.825	100,000	376,800	3.7680	3.587	3.563	3.587	3.493	3.587	106,648	3.5331	3.38%
1999-12-01	0	3.700	3.700	3.750	3.700	3.800	132,000	494,600	3.7470	3.469	3.469	3.516	3.469	3.563	140,775	3.5134	-2.63%
1999-11-30	0	3.800	3.725	3.800	3.800	3.800	100,000	380,000	3.8000	3.563	3.493	3.563	3.563	3.563	106,648	3.5631	0.00%
1999-11-29	0	3.800	3.800	3.975	3.800	3.850	24,000	91,800	3.8250	3.563	3.563	3.727	3.563	3.610	25,595	3.5866	-2.56%
1999-11-26	0	3.900	3.900	3.950	3.900	3.900	16,000	62,400	3.9000	3.657	3.657	3.704	3.657	3.657	17,064	3.6569	-1.27%
1999-11-25	0	3.950	3.900	4.075	3.950	4.150	20,000	81,000	4.0500	3.704	3.657	3.821	3.704	3.891	21,330	3.7976	-3.66%
1999-11-24	0	4.100	3.900	-	3.800	4.125	188,000	751,100	3.9952	3.844	3.657	-	3.563	3.868	200,497	3.7462	7.89%
1999-11-23	0	3.800	3.800	3.875	3.800	3.800	44,000	167,200	3.8000	3.563	3.563	3.633	3.563	3.563	46,925	3.5631	-2.56%
1999-11-22	0	3.900	3.850	4.000	3.800	3.900	24,000	92,800	3.8667	3.657	3.610	3.751	3.563	3.657	25,595	3.6256	1.30%
1999-11-19	0	3.850	3.825	3.875	3.850	3.900	124,000	481,000	3.8790	3.610	3.587	3.633	3.610	3.657	132,243	3.6372	0.00%
1999-11-18	0	3.850	3.850	3.900	3.850	3.850	96,000	369,600	3.8500	3.610	3.610	3.657	3.610	3.610	102,382	3.6100	0.65%
1999-11-17	0	3.825	3.800	3.850	3.825	3.850	64,000	245,600	3.8375	3.587	3.563	3.610	3.587	3.610	68,254	3.5983	1.32%
1999-11-16	0	3.775	3.775	3.850	3.750	3.800	104,000	394,600	3.7942	3.540	3.540	3.610	3.516	3.563	110,913	3.5577	0.00%
1999-11-15	0	3.775	3.750	3.775	3.775	3.800	92,000	349,200	3.7957	3.540	3.516	3.540	3.540	3.563	98,116	3.5591	0.67%
1999-11-12	0	3.750	3.700	3.750	-	-	0	0	-	3.516	3.469	3.516	-	-	0	-	0.00%
1999-11-11	0	3.750	3.725	3.750	3.725	3.750	60,000	224,900	3.7483	3.516	3.493	3.516	3.493	3.516	63,989	3.5147	-1.32%
1999-11-10	0	3.800	3.750	3.850	3.725	3.800	80,000	302,000	3.7750	3.563	3.516	3.610	3.493	3.563	85,318	3.5397	2.70%
1999-11-09	0	3.700	3.700	3.775	3.700	3.725	96,000	356,700	3.7156	3.469	3.469	3.540	3.469	3.493	102,382	3.4840	-0.67%
1999-11-08	0	3.725	3.725	3.750	3.725	3.750	64,000	239,700	3.7453	3.493	3.493	3.516	3.493	3.516	68,254	3.5119	-1.32%
1999-11-05	0	3.775	3.750	3.825	3.775	3.775	12,000	45,300	3.7750	3.540	3.516	3.587	3.540	3.540	12,798	3.5397	0.00%
1999-11-04	0	3.775	3.750	3.775	3.775	3.825	60,000	227,600	3.7933	3.540	3.516	3.540	3.540	3.587	63,989	3.5569	0.00%
1999-11-03	0	3.775	3.775	-	3.775	3.800	16,000	60,600	3.7875	3.540	3.540	-	3.540	3.563	17,064	3.5514	-0.66%
1999-11-02	0	3.800	3.800	3.950	3.775	3.950	108,000	419,900	3.8880	3.563	3.563	3.704	3.540	3.704	115,179	3.6456	-3.80%
1999-11-01	0	3.950	3.900	3.975	3.950	3.950	108,000	426,600	3.9500	3.704	3.657	3.727	3.704	3.704	115,179	3.7038	0.00%
1999-10-29	0	3.950	3.900	3.950	3.950	3.950	24,000	94,800	3.9500	3.704	3.657	3.704	3.704	3.704	25,595	3.7038	1.94%
1999-10-28	0	3.875	3.875	3.925	3.875	3.875	28,000	108,500	3.8750	3.633	3.633	3.680	3.633	3.633	29,861	3.6335	0.00%
1999-10-27	0	3.875	3.850	3.925	3.875	3.925	160,000	626,600	3.9163	3.633	3.610	3.680	3.633	3.680	170,636	3.6721	0.00%
1999-10-26	0	3.875	3.875	3.975	3.875	3.950	40,000	156,900	3.9225	3.633	3.633	3.727	3.633	3.704	42,659	3.6780	-2.52%
1999-10-25	0	3.975	3.975	-	3.850	3.975	276,000	1,078,800	3.9087	3.727	3.727	-	3.610	3.727	294,347	3.6651	3.25%
1999-10-22	0	3.850	3.850	3.900	3.850	3.875	268,000	1,032,000	3.8507	3.610	3.610	3.657	3.610	3.633	285,815	3.6107	0.00%
1999-10-21	0	3.850	3.825	3.850	3.825	3.850	292,000	1,123,700	3.8483	3.610	3.587	3.610	3.587	3.610	311,411	3.6084	1.32%
1999-10-20	0	3.800	3.800	3.850	3.800	3.800	8,000	30,400	3.8000	3.563	3.563	3.610	3.563	3.563	8,532	3.5631	0.00%
1999-10-19	0	3.800	3.800	3.825	3.750	3.875	308,000	1,177,600	3.8234	3.563	3.563	3.587	3.516	3.633	328,474	3.5851	-2.56%
1999-10-15	0	3.900	3.850	3.950	3.900	3.900	124,000	483,600	3.9000	3.657	3.610	3.704	3.657	3.657	132,243	3.6569	-1.27%
1999-10-14	0	3.950	3.925	4.000	3.850	3.950	136,000	531,900	3.9110	3.704	3.680	3.751	3.610	3.704	145,041	3.6672	2.60%
1999-10-13	0	3.850	3.825	3.850	3.850	3.875	72,000	277,600	3.8556	3.610	3.587	3.610	3.610	3.633	76,786	3.6152	-0.65%
1999-10-12	0	3.875	3.875	3.925	3.875	3.900	108,000	421,100	3.8991	3.633	3.633	3.680	3.633	3.657	115,179	3.6560	-1.27%
1999-10-11	0	3.925	3.900	3.950	3.925	3.950	76,000	298,500	3.9276	3.680	3.657	3.704	3.680	3.704	81,052	3.6828	-1.26%
1999-10-08	0	3.975	3.975	4.100	3.975	4.000	92,000	367,500	3.9946	3.727	3.727	3.844	3.727	3.751	98,116	3.7456	-1.85%
1999-10-07	0	4.050	4.050	4.100	3.950	4.175	272,000	1,113,200	4.0926	3.798	3.798	3.844	3.704	3.915	290,081	3.8375	3.85%
1999-10-06	0	3.900	3.850	3.950	3.775	3.900	372,000	1,438,400	3.8667	3.657	3.610	3.704	3.540	3.657	396,729	3.6256	3.31%
1999-10-05	0	3.775	3.775	3.800	3.775	3.800	136,000	514,900	3.7860	3.540	3.540	3.563	3.540	3.563	145,041	3.5500	0.00%
1999-10-04	0	3.775	3.775	3.825	-	-	0	0	-	3.540	3.540	3.587	-	-	0	-	0.00%
1999-09-30	0	3.775	3.775	3.800	3.775	3.775	16,000	60,400	3.7750	3.540	3.540	3.563	3.540	3.540	17,064	3.5397	2.03%
1999-09-29	0	3.700	3.700	3.775	3.700	3.700	12,000	44,400	3.7000	3.469	3.469	3.540	3.469	3.469	12,798	3.4694	0.00%
1999-09-28	0	3.700	3.700	3.800	-	-	0	0	-	3.469	3.469	3.563	-	-	0	-	0.00%
1999-09-27	0	3.700	3.700	3.750	3.700	3.800	92,000	343,900	3.7380	3.469	3.469	3.516	3.469	3.563	98,116	3.5050	-1.99%
1999-09-24	0	3.775	3.750	3.800	3.775	3.800	64,000	242,400	3.7875	3.540	3.516	3.563	3.540	3.563	68,254	3.5514	-2.58%
1999-09-23	0	3.875	3.850	3.900	3.775	3.875	184,000	712,600	3.8728	3.633	3.610	3.657	3.540	3.633	196,232	3.6314	2.47%
1999-09-22	0	3.875	3.875	3.900	3.875	3.900	256,000	993,300	3.8801	3.546	3.546	3.569	3.546	3.569	279,748	3.5507	-0.64%
1999-09-21	0	3.900	3.875	3.900	3.875	3.900	280,000	1,086,300	3.8796	3.569	3.546	3.569	3.546	3.569	305,974	3.5503	0.00%
1999-09-20	0	3.900	3.875	3.900	3.875	3.950	1,056,000	4,097,100	3.8798	3.569	3.546	3.569	3.546	3.615	1,153,960	3.5505	-1.27%
1999-09-17	0	3.950	3.900	3.925	3.875	3.975	528,000	2,062,600	3.9064	3.615	3.569	3.592	3.546	3.638	576,980	3.5748	-1.25%
1999-09-15	0	4.000	3.975	4.000	3.925	4.000	312,000	1,238,800	3.9705	3.660	3.638	3.660	3.592	3.660	340,943	3.6335	0.00%
1999-09-14	0	4.000	3.925	4.000	3.925	4.000	517,000	2,041,400	3.9485	3.660	3.592	3.660	3.592	3.660	564,959	3.6134	1.27%
1999-09-13	0	3.950	3.925	3.950	3.875	3.950	588,000	2,297,500	3.9073	3.615	3.592	3.615	3.546	3.615	642,546	3.5756	3.27%
1999-09-10	0	3.825	3.825	3.850	3.775	3.850	400,000	1,519,500	3.7988	3.500	3.500	3.523	3.455	3.523	437,106	3.4763	2.68%
1999-09-09	0	3.725	3.750	3.800	3.675	3.800	2,172,000	8,138,700	3.7471	3.409	3.432	3.477	3.363	3.477	2,373,485	3.4290	-0.67%
1999-09-08	0	3.750	3.750	3.775	3.700	3.850	2,760,000	10,383,200	3.7620	3.432	3.432	3.455	3.386	3.523	3,016,031	3.4427	7.14%
1999-09-07	0	3.500	3.500	3.575	3.475	3.750	2,368,000	8,450,300	3.5685	3.203	3.203	3.272	3.180	3.432	2,587,667	3.2656	-6.04%
1999-09-06	0	3.725	3.700	3.750	3.550	4.175	2,164,000	8,153,500	3.7678	3.409	3.386	3.432	3.249	3.821	2,364,743	3.4479	-12.87%
1999-09-03	0	4.275	4.250	4.275	4.200	4.600	1,160,000	4,979,000	4.2922	3.912	3.889	3.912	3.843	4.210	1,267,607	3.9279	-9.04%
1999-09-02	0	4.700	4.600	4.800	4.700	4.800	96,000	456,800	4.7583	4.301	4.210	4.393	4.301	4.393	104,905	4.3544	-2.08%
1999-09-01	0	4.800	-	4.800	4.775	4.850	380,000	1,824,800	4.8021	4.393	-	4.393	4.370	4.438	415,251	4.3945	0.52%
1999-08-31	0	4.775	4.650	4.775	4.500	4.775	508,000	2,367,900	4.6612	4.370	4.255	4.370	4.118	4.370	555,125	4.2655	4.95%
1999-08-30	0	4.550	4.500	4.600	4.550	4.600	244,000	1,119,400	4.5877	4.164	4.118	4.210	4.164	4.210	266,635	4.1983	1.11%
1999-08-27	0	4.500	4.450	4.500	4.500	4.700	56,000	255,400	4.5607	4.118	4.072	4.118	4.118	4.301	61,195	4.1736	0.00%
1999-08-26	0	4.500	4.500	4.650	-	-	2,000	8,700	4.3500	4.118	4.118	4.255	-	-	2,186	3.9807	0.00%
1999-08-25	0	4.500	4.450	4.550	4.450	4.600	220,000	993,000	4.5136	4.118	4.072	4.164	4.072	4.210	240,408	4.1305	-1.10%
1999-08-24	0	4.550	4.550	4.675	4.325	4.650	292,000	1,323,000	4.5308	4.164	4.164	4.278	3.958	4.255	319,087	4.1462	7.69%
1999-08-23	0	4.225	4.225	4.300	-	-	0	0	-	3.866	3.866	3.935	-	-	0	-	0.00%
1999-08-20	0	4.225	4.225	4.250	4.225	4.300	76,000	322,500	4.2434	3.866	3.866	3.889	3.866	3.935	83,050	3.8832	-0.59%
1999-08-19	0	4.250	4.200	4.250	4.250	4.250	48,000	204,000	4.2500	3.889	3.843	3.889	3.889	3.889	52,453	3.8892	2.41%
1999-08-18	0	4.150	4.150	4.250	4.125	4.125	12,000	49,500	4.1250	3.798	3.798	3.889	3.775	3.775	13,113	3.7748	0.61%
1999-08-17	0	4.125	4.125	4.225	-	-	0	0	-	3.775	3.775	3.866	-	-	0	-	0.00%
1999-08-16	0	4.125	4.125	4.200	4.025	4.125	16,000	65,500	4.0938	3.775	3.775	3.843	3.683	3.775	17,484	3.7462	2.48%
1999-08-13	0	4.025	4.025	4.200	-	-	0	0	-	3.683	3.683	3.843	-	-	0	-	0.00%
1999-08-12	0	4.025	4.025	4.175	-	-	0	0	-	3.683	3.683	3.821	-	-	0	-	1.90%
1999-08-11	0	3.950	3.950	-	3.900	3.950	88,000	345,300	3.9239	3.615	3.615	-	3.569	3.615	96,163	3.5908	-3.66%
1999-08-10	0	4.100	4.025	4.100	4.100	4.150	128,000	528,800	4.1313	3.752	3.683	3.752	3.752	3.798	139,874	3.7805	0.00%
1999-08-09	0	4.100	4.100	4.225	4.100	4.200	212,000	877,300	4.1382	3.752	3.752	3.866	3.752	3.843	231,666	3.7869	0.00%
1999-08-06	0	4.100	4.000	4.150	4.100	4.200	112,000	464,200	4.1446	3.752	3.660	3.798	3.752	3.843	122,390	3.7928	-2.38%
1999-08-05	0	4.200	4.175	4.300	4.200	4.275	92,000	389,000	4.2283	3.843	3.821	3.935	3.843	3.912	100,534	3.8693	-2.33%
1999-08-04	0	4.300	4.225	4.400	4.225	4.325	128,000	550,200	4.2984	3.935	3.866	4.026	3.866	3.958	139,874	3.9335	-2.27%
1999-08-03	0	4.400	4.375	4.400	4.300	4.400	84,000	363,800	4.3310	4.026	4.004	4.026	3.935	4.026	91,792	3.9633	0.00%
1999-08-02	0	4.400	4.350	4.400	4.375	4.425	116,000	509,500	4.3922	4.026	3.981	4.026	4.004	4.049	126,761	4.0194	-1.68%
1999-07-30	0	4.475	4.350	4.475	4.450	4.475	96,000	429,200	4.4708	4.095	3.981	4.095	4.072	4.095	104,905	4.0913	0.56%
1999-07-29	0	4.450	4.450	4.475	4.450	4.500	172,000	768,000	4.4651	4.072	4.072	4.095	4.072	4.118	187,956	4.0861	0.00%
1999-07-28	0	4.450	4.400	4.500	4.450	4.450	150,000	667,200	4.4480	4.072	4.026	4.118	4.072	4.072	163,915	4.0704	0.00%
1999-07-27	0	4.450	4.450	4.500	4.425	4.450	108,000	480,400	4.4481	4.072	4.072	4.118	4.049	4.072	118,019	4.0705	0.00%
1999-07-26	0	4.450	4.450	4.475	4.450	4.450	88,000	391,600	4.4500	4.072	4.072	4.095	4.072	4.072	96,163	4.0722	-0.56%
1999-07-23	0	4.475	4.425	4.500	4.450	4.500	400,000	1,791,000	4.4775	4.095	4.049	4.118	4.072	4.118	437,106	4.0974	-0.56%
1999-07-22	0	4.500	4.475	4.525	4.475	4.525	200,000	898,600	4.4930	4.118	4.095	4.141	4.095	4.141	218,553	4.1116	0.00%
1999-07-21	0	4.500	4.475	4.600	4.500	4.500	193,000	868,350	4.4992	4.118	4.095	4.210	4.118	4.118	210,904	4.1173	0.00%
1999-07-20	0	4.500	4.500	-	4.500	4.500	728,000	3,276,000	4.5000	4.118	4.118	-	4.118	4.118	795,533	4.1180	0.56%
1999-07-19	0	4.475	-	4.500	4.475	4.500	136,000	610,900	4.4919	4.095	-	4.118	4.095	4.118	148,616	4.1106	-2.19%
1999-07-16	0	4.575	-	4.600	4.575	4.625	120,000	550,500	4.5875	4.187	-	4.210	4.187	4.232	131,132	4.1981	-1.08%
1999-07-15	0	4.625	4.600	4.650	4.400	4.625	450,000	2,038,700	4.5304	4.232	4.210	4.255	4.026	4.232	491,744	4.1459	3.93%
1999-07-14	0	4.450	4.425	4.450	4.400	4.700	512,000	2,323,944	4.5390	4.072	4.049	4.072	4.026	4.301	559,496	4.1536	-6.32%
1999-07-13	0	4.750	4.750	4.775	4.700	4.900	206,000	999,500	4.8519	4.347	4.347	4.370	4.301	4.484	225,110	4.4401	-3.55%
1999-07-12	0	4.925	4.900	4.925	4.900	5.100	660,000	3,282,400	4.9733	4.507	4.484	4.507	4.484	4.667	721,225	4.5511	1.55%
1999-07-09	0	4.850	4.800	4.900	4.700	4.850	294,000	1,410,500	4.7976	4.438	4.393	4.484	4.301	4.438	321,273	4.3903	-0.51%
1999-07-08	0	4.875	4.800	4.900	4.875	5.200	940,000	4,770,400	5.0749	4.461	4.393	4.484	4.461	4.759	1,027,199	4.6441	-8.02%
1999-07-07	0	5.300	5.300	5.350	5.200	5.400	848,000	4,511,400	5.3200	4.850	4.850	4.896	4.759	4.942	926,665	4.8684	-5.36%
1999-07-06	0	5.600	5.500	5.700	4.825	5.650	776,000	4,059,300	5.2311	5.125	5.033	5.216	4.415	5.170	847,985	4.7870	17.89%
1999-07-05	0	4.750	4.725	4.800	4.350	4.850	964,000	4,536,300	4.7057	4.347	4.324	4.393	3.981	4.438	1,053,425	4.3062	13.10%
1999-07-02	0	4.200	4.200	4.250	4.100	4.300	1,862,000	7,894,000	4.2395	3.843	3.843	3.889	3.752	3.935	2,034,728	3.8796	5.00%
1999-06-30	0	4.000	4.000	4.050	3.775	4.000	284,000	1,109,500	3.9067	3.660	3.660	3.706	3.455	3.660	310,345	3.5751	7.38%
1999-06-29	0	3.725	3.725	-	3.700	3.725	2,972,000	11,067,200	3.7238	3.409	3.409	-	3.386	3.409	3,247,697	3.4077	0.68%
1999-06-28	0	3.700	3.700	3.725	3.675	3.700	180,000	665,900	3.6994	3.386	3.386	3.409	3.363	3.386	196,698	3.3854	0.00%
1999-06-25	0	3.700	3.675	3.700	3.675	3.700	168,000	621,500	3.6994	3.386	3.363	3.386	3.363	3.386	183,584	3.3854	0.00%
1999-06-24	0	3.700	3.675	3.725	3.700	3.700	97,000	358,700	3.6979	3.386	3.363	3.409	3.386	3.386	105,998	3.3840	-0.67%
1999-06-23	0	3.725	3.675	3.725	3.675	3.750	604,000	2,245,500	3.7177	3.409	3.363	3.409	3.363	3.432	660,030	3.4021	0.00%
1999-06-22	0	3.725	3.700	3.750	3.700	3.725	1,951,000	7,251,350	3.7167	3.409	3.386	3.432	3.386	3.409	2,131,984	3.4012	0.00%
1999-06-21	0	3.725	3.700	3.725	3.675	3.800	1,556,000	5,775,100	3.7115	3.409	3.386	3.409	3.363	3.477	1,700,342	3.3964	1.36%
1999-06-17	0	3.675	3.625	3.675	3.625	3.700	188,000	688,400	3.6617	3.363	3.317	3.363	3.317	3.386	205,440	3.3509	-0.68%
1999-06-16	0	3.700	3.675	3.700	3.625	3.725	136,000	498,700	3.6669	3.386	3.363	3.386	3.317	3.409	148,616	3.3556	2.07%
1999-06-15	0	3.625	3.625	3.775	-	-	0	0	-	3.317	3.317	3.455	-	-	0	-	0.00%
1999-06-14	0	3.625	3.625	-	-	-	0	0	-	3.317	3.317	-	-	-	0	-	0.69%
1999-06-11	0	3.600	3.575	3.600	3.600	3.625	164,000	593,000	3.6159	3.294	3.272	3.294	3.294	3.317	179,213	3.3089	1.41%
1999-06-10	0	3.550	3.525	3.600	3.550	3.650	184,000	667,100	3.6255	3.249	3.226	3.294	3.249	3.340	201,069	3.3178	-4.05%
1999-06-09	0	3.700	3.625	3.700	3.700	3.700	108,000	400,800	3.7111	3.386	3.317	3.386	3.386	3.386	118,019	3.3961	-0.67%
1999-06-08	0	3.725	3.700	3.725	3.700	3.725	92,000	341,700	3.7141	3.409	3.386	3.409	3.386	3.409	100,534	3.3988	0.68%
1999-06-07	0	3.700	3.675	3.700	3.675	3.700	35,000	128,475	3.6707	3.386	3.363	3.386	3.363	3.386	38,247	3.3591	0.00%
1999-06-04	0	3.700	3.700	3.725	3.675	3.700	116,000	428,900	3.6974	3.386	3.386	3.409	3.363	3.386	126,761	3.3835	0.00%
1999-06-03	0	3.700	3.675	3.700	3.650	3.700	312,000	1,148,700	3.6817	3.386	3.363	3.386	3.340	3.386	340,943	3.3692	0.68%
1999-06-02	0	3.675	-	3.750	-	-	0	0	-	3.363	-	3.432	-	-	0	-	0.00%
1999-06-01	0	3.675	3.550	3.675	3.575	3.675	32,294	118,214	3.6606	3.363	3.249	3.363	3.272	3.363	35,290	3.3498	3.52%
1999-05-31	0	3.550	3.550	-	3.500	3.500	8,000	28,000	3.5000	3.249	3.249	-	3.203	3.203	8,742	3.2029	0.71%
1999-05-28	0	3.525	3.425	3.525	3.425	3.525	276,000	962,100	3.4859	3.226	3.134	3.226	3.134	3.226	301,603	3.1900	0.71%
1999-05-27	0	3.500	3.500	-	3.500	3.500	80,000	280,000	3.5000	3.203	3.203	-	3.203	3.203	87,421	3.2029	1.45%
1999-05-26	0	3.450	3.400	3.450	3.450	3.500	408,000	1,422,968	3.4877	3.157	3.111	3.157	3.157	3.203	445,848	3.1916	-2.82%
1999-05-25	0	3.550	3.400	3.575	3.550	3.575	80,000	285,000	3.5625	3.249	3.111	3.272	3.249	3.272	87,421	3.2601	-0.70%
1999-05-24	0	3.575	3.575	3.600	3.575	3.625	192,000	692,900	3.6089	3.272	3.272	3.294	3.272	3.317	209,811	3.3025	-2.72%
1999-05-21	0	3.675	3.625	3.675	3.625	3.675	56,000	204,600	3.6536	3.363	3.317	3.363	3.317	3.363	61,195	3.3434	1.38%
1999-05-20	0	3.625	3.600	3.675	3.600	3.675	152,000	552,600	3.6355	3.317	3.294	3.363	3.294	3.363	166,100	3.3269	-0.68%
1999-05-19	0	3.650	3.400	3.650	3.600	3.650	72,000	261,800	3.6361	3.340	3.111	3.340	3.294	3.340	78,679	3.3274	4.29%
1999-05-18	0	3.500	3.425	3.550	-	-	2,000	6,500	3.2500	3.203	3.134	3.249	-	-	2,186	2.9741	0.00%
1999-05-17	0	3.500	3.400	3.550	3.325	3.500	108,000	366,000	3.3889	3.203	3.111	3.249	3.043	3.203	118,019	3.1012	5.26%
1999-05-14	0	3.325	3.325	3.400	3.300	3.650	215,000	735,200	3.4195	3.043	3.043	3.111	3.020	3.340	234,944	3.1293	-8.90%
1999-05-13	0	3.650	3.600	3.675	3.650	3.675	52,000	189,900	3.6519	3.340	3.294	3.363	3.340	3.363	56,824	3.3419	-1.35%
1999-05-12	0	3.700	3.650	3.700	-	-	0	0	-	3.386	3.340	3.386	-	-	0	-	0.00%
1999-05-11	0	3.700	3.650	3.700	-	-	0	0	-	3.386	3.340	3.386	-	-	0	-	0.00%
1999-05-10	0	3.700	3.650	3.850	3.700	3.700	12,000	44,400	3.7000	3.386	3.340	3.523	3.386	3.386	13,113	3.3859	-1.33%
1999-05-07	0	3.750	3.725	3.750	3.725	3.800	96,000	359,600	3.7458	3.432	3.409	3.432	3.409	3.477	104,905	3.4278	-1.32%
1999-05-06	0	3.800	3.775	3.800	3.750	3.825	40,000	152,300	3.8075	3.477	3.455	3.477	3.432	3.500	43,711	3.4843	-1.30%
1999-05-05	0	3.850	3.825	3.850	3.850	3.850	128,000	492,800	3.8500	3.523	3.500	3.523	3.523	3.523	139,874	3.5232	-1.91%
1999-05-04	0	3.925	3.800	3.925	3.925	4.000	224,000	876,156	3.9114	3.592	3.477	3.592	3.592	3.660	244,779	3.5794	0.00%
1999-05-03	0	3.925	3.900	3.950	3.700	3.925	316,000	1,208,000	3.8228	3.592	3.569	3.615	3.386	3.592	345,314	3.4983	5.37%
1999-04-30	0	3.725	3.700	-	3.650	3.725	80,000	295,100	3.6888	3.409	3.386	-	3.340	3.409	87,421	3.3756	0.68%
1999-04-29	0	3.700	3.700	3.800	3.700	3.750	192,000	724,800	3.7750	3.386	3.386	3.477	3.386	3.432	209,811	3.4545	-3.90%
1999-04-28	0	3.850	3.825	3.850	3.800	3.850	960,076	3,671,081	3.8237	3.523	3.500	3.523	3.477	3.523	1,049,137	3.4991	1.32%
1999-04-27	0	3.800	3.800	3.825	3.775	3.825	724,000	2,753,600	3.8033	3.477	3.477	3.500	3.455	3.500	791,162	3.4805	0.00%
1999-04-26	0	3.800	3.775	3.825	3.800	3.800	760,000	2,888,000	3.8000	3.477	3.455	3.500	3.477	3.477	830,501	3.4774	-1.30%
1999-04-23	0	3.850	3.800	3.875	3.750	3.850	1,164,000	4,438,800	3.8134	3.523	3.477	3.546	3.432	3.523	1,271,978	3.4897	1.99%
1999-04-22	0	3.775	3.725	3.825	3.600	3.775	900,000	3,323,700	3.6930	3.455	3.409	3.500	3.294	3.455	983,488	3.3795	4.86%
1999-04-21	0	3.600	3.600	3.625	3.400	3.600	748,000	2,610,500	3.4900	3.294	3.294	3.317	3.111	3.294	817,388	3.1937	5.88%
1999-04-20	0	3.400	3.375	3.400	3.375	3.425	556,000	1,885,500	3.3912	3.111	3.088	3.111	3.088	3.134	607,577	3.1033	-0.73%
1999-04-19	0	3.425	3.350	3.425	3.200	3.425	1,632,000	5,409,100	3.3144	3.134	3.066	3.134	2.928	3.134	1,783,392	3.0330	7.87%
1999-04-16	0	3.175	3.150	3.175	3.100	3.200	617,152	1,946,642	3.1542	2.905	2.883	2.905	2.837	2.928	674,402	2.8865	1.60%
1999-04-15	0	3.125	3.075	3.125	3.100	3.125	80,000	248,500	3.1063	2.860	2.814	2.860	2.837	2.860	87,421	2.8426	0.81%
1999-04-14	0	3.100	3.075	3.125	3.100	3.125	132,000	410,700	3.1114	2.837	2.814	2.860	2.837	2.860	144,245	2.8472	0.00%
1999-04-13	0	3.100	3.075	3.150	3.050	3.100	172,000	528,200	3.0709	2.837	2.814	2.883	2.791	2.837	187,956	2.8102	1.64%
1999-04-12	0	3.050	3.050	3.100	3.050	3.100	360,000	1,108,000	3.0778	2.791	2.791	2.837	2.791	2.837	393,395	2.8165	-2.40%
1999-04-09	0	3.125	3.075	3.125	3.075	3.150	368,000	1,146,200	3.1147	2.860	2.814	2.860	2.814	2.883	402,137	2.8503	0.00%
1999-04-08	0	3.125	3.100	3.150	3.100	3.125	360,000	1,119,500	3.1097	2.860	2.837	2.883	2.837	2.860	393,395	2.8457	0.81%
1999-04-07	0	3.100	3.100	3.125	3.075	3.100	456,000	1,401,904	3.0744	2.837	2.837	2.860	2.814	2.837	498,301	2.8134	3.33%
1999-04-01	0	3.000	3.000	3.050	2.950	3.050	472,000	1,402,200	2.9708	2.745	2.745	2.791	2.700	2.791	515,785	2.7186	0.84%
1999-03-31	0	2.975	2.950	2.975	2.850	2.975	358,000	1,051,848	2.9381	2.722	2.700	2.722	2.608	2.722	391,210	2.6887	3.48%
1999-03-30	0	2.875	2.850	2.900	2.850	2.875	156,000	445,600	2.8564	2.631	2.608	2.654	2.608	2.631	170,471	2.6139	1.77%
1999-03-29	0	2.825	2.825	2.850	2.825	2.850	549,000	1,564,300	2.8494	2.585	2.585	2.608	2.585	2.608	599,928	2.6075	-0.88%
1999-03-26	0	2.850	2.800	2.850	2.825	2.850	532,000	1,513,400	2.8447	2.608	2.562	2.608	2.585	2.608	581,351	2.6032	-0.87%
1999-03-25	0	2.875	2.850	2.875	2.850	2.875	252,000	723,800	2.8722	2.631	2.608	2.631	2.608	2.631	275,377	2.6284	0.00%
1999-03-24	0	2.875	2.850	2.875	2.850	2.875	872,000	2,502,500	2.8698	2.631	2.608	2.631	2.608	2.631	952,891	2.6262	0.00%
1999-03-23	0	2.875	2.875	2.900	2.850	2.900	1,148,000	3,293,400	2.8688	2.631	2.631	2.654	2.608	2.654	1,254,494	2.6253	0.00%
1999-03-22	0	2.875	2.875	2.900	2.875	2.925	32,000	93,000	2.9063	2.631	2.631	2.654	2.631	2.677	34,968	2.6595	0.00%
1999-03-19	0	2.875	2.875	2.925	2.875	2.925	364,000	1,057,800	2.9060	2.631	2.631	2.677	2.631	2.677	397,766	2.6593	-0.86%
1999-03-18	0	2.900	2.850	2.925	2.900	2.950	252,000	783,500	3.1091	2.654	2.608	2.677	2.654	2.700	275,377	2.8452	-3.42%
1999-03-17	0	3.375	3.375	3.400	3.375	3.400	908,000	3,075,800	3.3874	2.748	2.748	2.768	2.748	2.768	1,115,215	2.7580	0.75%
1999-03-16	0	3.350	3.350	3.375	3.250	3.425	592,736	1,962,255	3.3105	2.728	2.728	2.748	2.646	2.789	728,005	2.6954	3.08%
1999-03-15	0	3.250	3.250	3.300	3.200	3.325	271,067	876,661	3.2341	2.646	2.646	2.687	2.605	2.707	332,927	2.6332	2.36%
1999-03-12	0	3.175	3.175	3.200	3.125	3.200	1,508,000	4,702,200	3.1182	2.585	2.585	2.605	2.544	2.605	1,852,142	2.5388	0.79%
1999-03-11	0	3.150	3.150	3.175	3.125	3.175	537,760	1,698,404	3.1583	2.565	2.565	2.585	2.544	2.585	660,483	2.5715	0.00%
1999-03-10	0	3.150	3.125	3.175	3.150	3.200	416,000	1,316,300	3.1642	2.565	2.544	2.585	2.565	2.605	510,936	2.5763	-1.56%
1999-03-09	0	3.200	3.150	3.200	3.150	3.200	336,000	1,068,216	3.1792	2.605	2.565	2.605	2.565	2.605	412,679	2.5885	1.59%
1999-03-08	0	3.150	3.100	3.150	3.025	3.275	912,000	2,851,500	3.1266	2.565	2.524	2.565	2.463	2.666	1,120,128	2.5457	-3.08%
1999-03-05	0	3.250	3.225	3.250	3.075	3.250	1,764,000	5,661,700	3.2096	2.646	2.626	2.646	2.504	2.646	2,166,564	2.6132	6.56%
1999-03-04	0	3.050	3.050	3.075	2.875	3.150	1,068,000	3,253,500	3.0463	2.483	2.483	2.504	2.341	2.565	1,311,729	2.4803	6.09%
1999-03-03	0	2.875	2.850	2.900	2.875	2.900	96,000	276,900	2.8844	2.341	2.320	2.361	2.341	2.361	117,908	2.3484	0.88%
1999-03-02	0	2.850	2.850	2.900	2.850	2.875	84,000	241,400	2.8738	2.320	2.320	2.361	2.320	2.341	103,170	2.3398	-0.87%
1999-03-01	0	2.875	2.875	2.900	2.850	2.900	224,000	646,300	2.8853	2.341	2.341	2.361	2.320	2.361	275,119	2.3492	2.68%
1999-02-26	0	2.800	2.775	2.825	2.775	2.800	600,000	1,678,800	2.7980	2.280	2.259	2.300	2.259	2.280	736,926	2.2781	0.90%
1999-02-25	0	2.775	2.775	2.800	2.750	2.775	148,000	408,200	2.7581	2.259	2.259	2.280	2.239	2.259	181,775	2.2456	-0.89%
1999-02-24	0	2.800	2.775	2.825	2.750	2.800	580,000	1,622,000	2.7966	2.280	2.259	2.300	2.239	2.280	712,362	2.2769	0.00%
1999-02-23	0	2.800	2.750	2.800	2.750	2.800	48,000	133,400	2.7792	2.280	2.239	2.280	2.239	2.280	58,954	2.2628	1.82%
1999-02-22	0	2.750	2.725	2.800	2.700	2.750	132,000	360,400	2.7303	2.239	2.219	2.280	2.198	2.239	162,124	2.2230	2.80%
1999-02-19	0	2.675	2.650	2.700	-	-	0	0	-	2.178	2.158	2.198	-	-	0	-	0.00%
1999-02-15	0	2.675	2.675	2.725	-	-	0	0	-	2.178	2.178	2.219	-	-	0	-	0.00%
1999-02-12	0	2.675	2.675	2.700	2.675	2.675	12,000	32,100	2.6750	2.178	2.178	2.198	2.178	2.178	14,739	2.1780	0.94%
1999-02-11	0	2.650	2.650	2.700	2.650	2.675	436,000	1,164,300	2.6704	2.158	2.158	2.198	2.158	2.178	535,500	2.1742	-0.93%
1999-02-10	0	2.675	2.650	2.725	2.675	2.675	250,000	668,450	2.6738	2.178	2.158	2.219	2.178	2.178	307,053	2.1770	-1.83%
1999-02-09	0	2.725	2.700	2.725	2.725	2.725	542,000	1,476,700	2.7245	2.219	2.198	2.219	2.219	2.219	665,690	2.2183	0.00%
1999-02-08	0	2.725	2.700	2.725	2.700	2.725	848,000	2,307,200	2.7208	2.219	2.198	2.219	2.198	2.219	1,041,523	2.2152	0.00%
1999-02-05	0	2.725	2.700	2.750	2.725	2.725	440,000	1,199,000	2.7250	2.219	2.198	2.239	2.219	2.219	540,413	2.2187	-0.91%
1999-02-04	0	2.750	2.725	2.775	-	-	0	0	-	2.239	2.219	2.259	-	-	0	-	0.00%
1999-02-03	0	2.750	2.725	2.800	2.750	2.750	400,000	1,100,000	2.7500	2.239	2.219	2.280	2.239	2.239	491,284	2.2390	-1.79%
1999-02-02	0	2.800	2.775	2.800	2.775	2.800	119,400	332,940	2.7884	2.280	2.259	2.280	2.259	2.280	146,648	2.2703	0.90%
1999-02-01	0	2.775	2.775	2.800	2.775	2.800	266,000	743,700	2.7959	2.259	2.259	2.280	2.259	2.280	326,704	2.2764	-1.77%
1999-01-29	0	2.825	2.825	2.850	2.800	2.825	100,000	282,000	2.8200	2.300	2.300	2.320	2.280	2.300	122,821	2.2960	-0.88%
1999-01-28	0	2.850	2.825	2.850	2.850	2.850	120,000	342,000	2.8500	2.320	2.300	2.320	2.320	2.320	147,385	2.3204	-1.72%
1999-01-27	0	2.900	2.850	2.900	2.850	2.900	204,000	587,700	2.8809	2.361	2.320	2.361	2.320	2.361	250,555	2.3456	-1.69%
1999-01-26	0	2.950	2.900	3.000	-	-	0	0	-	2.402	2.361	2.443	-	-	0	-	0.00%
1999-01-25	0	2.950	2.900	3.000	2.900	2.950	28,000	81,600	2.9143	2.402	2.361	2.443	2.361	2.402	34,390	2.3728	-1.67%
1999-01-22	0	3.000	2.950	3.100	3.000	3.000	140,000	420,000	3.0000	2.443	2.402	2.524	2.443	2.443	171,950	2.4426	0.00%
1999-01-21	0	3.000	3.000	3.025	3.000	3.000	152,000	456,000	3.0000	2.443	2.443	2.463	2.443	2.443	186,688	2.4426	-0.83%
1999-01-20	0	3.025	3.000	3.050	3.000	3.050	104,000	314,400	3.0231	2.463	2.443	2.483	2.443	2.483	127,734	2.4614	0.83%
1999-01-19	0	3.000	3.000	3.100	3.000	3.025	412,000	1,244,300	3.0201	2.443	2.443	2.524	2.443	2.463	506,023	2.4590	-0.83%
1999-01-18	0	3.025	3.025	3.100	3.025	3.025	25,000	75,500	3.0200	2.463	2.463	2.524	2.463	2.463	30,705	2.4589	-2.42%
1999-01-15	0	3.100	3.100	3.200	3.100	3.100	84,000	260,400	3.1000	2.524	2.524	2.605	2.524	2.524	103,170	2.5240	0.00%
1999-01-14	0	3.100	3.050	3.200	3.050	3.100	80,000	245,300	3.0663	2.524	2.483	2.605	2.483	2.524	98,257	2.4965	0.81%
1999-01-13	0	3.075	3.025	3.150	3.075	3.075	32,000	98,400	3.0750	2.504	2.463	2.565	2.504	2.504	39,303	2.5036	-3.15%
1999-01-12	0	3.175	3.100	3.175	-	-	0	0	-	2.585	2.524	2.585	-	-	0	-	0.00%
1999-01-11	0	3.175	3.125	3.175	-	-	0	0	-	2.585	2.544	2.585	-	-	0	-	-0.78%
1999-01-08	0	3.200	3.100	3.200	3.200	3.225	40,000	128,200	3.2050	2.605	2.524	2.605	2.605	2.626	49,128	2.6095	-1.54%
1999-01-07	0	3.250	3.250	3.275	-	-	832	2,579	3.0998	2.646	2.646	2.666	-	-	1,022	2.5238	0.00%
1999-01-06	0	3.250	3.100	3.250	3.150	3.250	132,000	422,700	3.2023	2.646	2.524	2.646	2.565	2.646	162,124	2.6073	5.69%
1999-01-05	0	3.075	3.075	3.175	-	-	20,000	62,000	3.1000	2.504	2.504	2.585	-	-	24,564	2.5240	0.00%
1999-01-04	0	3.075	3.025	3.175	3.050	3.075	40,000	122,500	3.0625	2.504	2.463	2.585	2.483	2.504	49,128	2.4935	0.00%
1998-12-31	0	3.075	3.050	3.175	3.075	3.075	20,000	61,500	3.0750	2.504	2.483	2.585	2.504	2.504	24,564	2.5036	0.82%
1998-12-30	0	3.050	3.000	-	-	-	0	0	-	2.483	2.443	-	-	-	0	-	0.00%
1998-12-29	0	3.050	3.050	-	3.050	3.050	4,000	12,200	3.0500	2.483	2.483	-	2.483	2.483	4,913	2.4833	1.67%
1998-12-28	0	3.000	3.000	3.050	3.000	3.000	863,000	2,588,550	2.9995	2.443	2.443	2.483	2.443	2.443	1,059,946	2.4422	0.00%
1998-12-24	0	3.000	3.000	3.025	3.000	3.025	240,000	720,500	3.0021	2.443	2.443	2.463	2.443	2.463	294,771	2.4443	-0.83%
1998-12-23	0	3.025	3.025	-	3.000	3.000	7,915	22,962	2.9011	2.463	2.463	-	2.443	2.443	9,721	2.3620	0.00%
1998-12-22	0	3.025	3.025	-	-	-	0	0	-	2.463	2.463	-	-	-	0	-	0.83%
1998-12-21	0	3.000	3.000	3.200	3.000	3.075	160,000	483,900	3.0244	2.443	2.443	2.605	2.443	2.504	196,514	2.4624	-2.44%
1998-12-18	0	3.075	3.025	-	3.000	3.075	134,000	403,600	3.0119	2.504	2.463	-	2.443	2.504	164,580	2.4523	1.65%
1998-12-17	0	3.025	3.025	3.100	3.025	3.025	4,000	12,100	3.0250	2.463	2.463	2.524	2.463	2.463	4,913	2.4629	-0.82%
1998-12-16	0	3.050	3.025	3.050	3.025	3.050	96,000	290,900	3.0302	2.483	2.463	2.483	2.463	2.483	117,908	2.4672	0.00%
1998-12-15	0	3.050	3.050	3.100	-	-	0	0	-	2.483	2.483	2.524	-	-	0	-	1.67%
1998-12-14	0	3.000	3.000	3.200	3.000	3.025	137,000	411,950	3.0069	2.443	2.443	2.605	2.443	2.463	168,265	2.4482	-3.23%
1998-12-11	0	3.100	3.075	3.100	3.100	3.100	85,000	263,350	3.0982	2.524	2.504	2.524	2.524	2.524	104,398	2.5226	-2.36%
1998-12-10	0	3.175	3.150	3.175	3.150	3.225	92,000	292,500	3.1793	2.585	2.565	2.585	2.565	2.626	112,995	2.5886	1.60%
1998-12-09	0	3.125	3.125	3.250	3.100	3.225	520,000	1,647,900	3.1690	2.544	2.544	2.646	2.524	2.626	638,670	2.5802	-3.85%
1998-12-08	0	3.250	3.250	3.350	-	-	0	0	-	2.646	2.646	2.728	-	-	0	-	0.00%
1998-12-07	0	3.250	3.150	-	-	-	0	0	-	2.646	2.565	-	-	-	0	-	0.00%
1998-12-04	0	3.250	-	3.500	-	-	0	0	-	2.646	-	2.850	-	-	0	-	0.00%
1998-12-03	0	3.250	3.100	3.250	-	-	0	0	-	2.646	2.524	2.646	-	-	0	-	0.00%
1998-12-02	0	3.250	3.050	3.400	-	-	0	0	-	2.646	2.483	2.768	-	-	0	-	0.00%
1998-12-01	0	3.250	3.075	3.350	-	-	1,294	4,206	3.2504	2.646	2.504	2.728	-	-	1,589	2.6464	0.00%
1998-11-30	0	3.250	3.250	3.325	3.025	3.350	264,000	849,600	3.2182	2.646	2.646	2.707	2.463	2.728	324,248	2.6202	-3.70%
1998-11-27	0	3.375	-	3.375	3.375	3.400	56,000	189,700	3.3875	2.748	-	2.748	2.748	2.768	68,780	2.7581	-1.46%
1998-11-26	0	3.425	3.350	3.450	3.425	3.450	132,000	453,900	3.4386	2.789	2.728	2.809	2.789	2.809	162,124	2.7997	0.00%
1998-11-25	0	3.425	-	3.425	3.425	3.525	300,000	1,043,600	3.4787	2.789	-	2.789	2.789	2.870	368,463	2.8323	-2.84%
1998-11-24	0	3.525	3.525	3.650	3.500	3.600	56,000	198,200	3.5393	2.870	2.870	2.972	2.850	2.931	68,780	2.8817	0.71%
1998-11-23	0	3.500	3.500	3.550	3.500	3.550	20,000	70,600	3.5300	2.850	2.850	2.890	2.850	2.890	24,564	2.8741	0.00%
1998-11-20	0	3.500	3.400	3.500	3.350	3.500	32,000	109,400	3.4188	2.850	2.768	2.850	2.728	2.850	39,303	2.7835	3.70%
1998-11-19	0	3.375	3.325	3.400	3.375	3.375	12,000	40,500	3.3750	2.748	2.707	2.768	2.748	2.748	14,739	2.7479	1.50%
1998-11-18	0	3.325	3.325	3.400	3.325	3.375	80,000	268,000	3.3500	2.707	2.707	2.768	2.707	2.748	98,257	2.7275	0.76%
1998-11-17	0	3.300	-	3.400	3.300	3.400	164,000	544,200	3.3183	2.687	-	2.768	2.687	2.768	201,427	2.7017	0.00%
1998-11-16	0	3.300	3.300	3.400	3.300	3.300	20,000	66,000	3.3000	2.687	2.687	2.768	2.687	2.687	24,564	2.6868	3.12%
1998-11-13	0	3.200	3.175	3.250	-	-	0	0	-	2.605	2.585	2.646	-	-	0	-	0.00%
1998-11-12	0	3.200	3.150	-	3.200	3.200	40,000	128,000	3.2000	2.605	2.565	-	2.605	2.605	49,128	2.6054	0.79%
1998-11-11	0	3.175	3.175	3.200	3.125	3.200	96,000	305,400	3.1813	2.585	2.585	2.605	2.544	2.605	117,908	2.5901	2.42%
1998-11-10	0	3.100	3.075	3.150	3.075	3.100	32,000	99,100	3.0969	2.524	2.504	2.565	2.504	2.524	39,303	2.5215	0.81%
1998-11-09	0	3.075	3.075	3.175	3.075	3.075	50,000	153,500	3.0700	2.504	2.504	2.585	2.504	2.504	61,411	2.4996	0.00%
1998-11-06	0	3.075	3.075	-	3.075	3.100	36,000	111,300	3.0917	2.504	2.504	-	2.504	2.524	44,216	2.5172	-2.38%
1998-11-05	0	3.150	-	3.175	3.150	3.150	34,000	106,800	3.1412	2.565	-	2.585	2.565	2.565	41,759	2.5575	-3.82%
1998-11-04	0	3.275	3.250	3.350	3.150	3.300	124,000	400,300	3.2282	2.666	2.646	2.728	2.565	2.687	152,298	2.6284	4.80%
1998-11-03	0	3.125	3.075	3.175	3.075	3.150	112,000	347,600	3.1036	2.544	2.504	2.585	2.504	2.565	137,560	2.5269	3.31%
1998-11-02	0	3.025	3.000	3.100	-	-	0	0	-	2.463	2.443	2.524	-	-	0	-	0.00%
1998-10-30	0	3.025	2.950	3.025	3.000	3.025	256,000	772,600	3.0180	2.463	2.402	2.463	2.443	2.463	314,422	2.4572	0.83%
1998-10-29	0	3.000	2.925	3.000	2.900	3.000	144,000	423,500	2.9410	2.443	2.382	2.443	2.361	2.443	176,862	2.3945	-0.83%
1998-10-27	0	3.025	3.000	3.075	2.975	3.050	172,000	519,500	3.0203	2.463	2.443	2.504	2.422	2.483	211,252	2.4591	2.54%
1998-10-26	0	2.950	2.850	2.950	2.850	2.975	80,000	229,500	2.8688	2.402	2.320	2.402	2.320	2.422	98,257	2.3357	6.31%
1998-10-23	0	2.775	2.750	2.850	2.650	2.850	397,000	1,077,000	2.7128	2.259	2.239	2.320	2.158	2.320	487,600	2.2088	1.83%
1998-10-22	0	2.725	2.725	2.800	2.725	2.825	168,000	485,540	2.8901	2.219	2.219	2.280	2.219	2.300	206,339	2.3531	-3.54%
1998-10-21	0	2.825	2.825	2.900	2.825	2.975	328,000	957,800	2.9201	2.300	2.300	2.361	2.300	2.422	402,853	2.3775	-2.59%
1998-10-20	0	2.900	-	2.900	2.900	2.950	292,000	848,800	2.9068	2.361	-	2.361	2.361	2.402	358,638	2.3667	0.00%
1998-10-19	0	2.900	2.825	2.900	2.900	2.900	20,000	58,000	2.9000	2.361	2.300	2.361	2.361	2.361	24,564	2.3612	0.00%
1998-10-16	0	2.900	2.800	3.000	2.750	2.950	256,000	731,668	2.8581	2.361	2.280	2.443	2.239	2.402	314,422	2.3270	3.57%
1998-10-15	0	2.800	2.800	2.850	2.775	2.800	64,000	179,000	2.7969	2.280	2.280	2.320	2.259	2.280	78,605	2.2772	2.75%
1998-10-14	0	2.725	2.675	2.750	2.650	2.750	56,000	151,700	2.7089	2.219	2.178	2.239	2.158	2.239	68,780	2.2056	5.83%
1998-10-13	0	2.575	2.575	2.600	2.525	2.575	80,000	204,000	2.5500	2.097	2.097	2.117	2.056	2.097	98,257	2.0762	-0.96%
1998-10-12	0	2.600	2.525	2.600	2.575	2.600	8,000	20,700	2.5875	2.117	2.056	2.117	2.097	2.117	9,826	2.1067	4.00%
1998-10-09	0	2.500	2.450	2.525	2.500	2.500	20,000	50,000	2.5000	2.035	1.995	2.056	2.035	2.035	24,564	2.0355	2.04%
1998-10-08	0	2.450	-	2.500	2.450	2.500	36,000	89,400	2.4833	1.995	-	2.035	1.995	2.035	44,216	2.0219	-2.97%
1998-10-07	0	2.525	2.450	2.525	-	-	0	0	-	2.056	1.995	2.056	-	-	0	-	0.00%
1998-10-05	0	2.525	2.425	2.550	2.400	2.525	44,000	108,600	2.4682	2.056	1.974	2.076	1.954	2.056	54,041	2.0096	5.21%
1998-09-30	0	2.400	2.300	2.400	2.350	2.400	56,000	132,400	2.3643	1.954	1.873	1.954	1.913	1.954	68,780	1.9250	-2.04%
1998-09-29	0	2.450	2.450	2.500	2.450	2.500	24,000	59,600	2.4833	1.995	1.995	2.035	1.995	2.035	29,477	2.0219	-3.92%
1998-09-28	0	2.550	-	2.550	-	-	0	0	-	2.076	-	2.076	-	-	0	-	0.00%
1998-09-25	0	2.550	2.450	-	2.350	2.550	192,000	468,600	2.4406	2.076	1.995	-	1.913	2.076	235,816	1.9871	13.03%
1998-09-24	0	2.256	2.200	2.400	-	-	0	0	-	1.837	1.791	1.954	-	-	0	-	-0.05%
1998-09-23	0	2.350	2.350	2.550	2.350	2.450	372,000	879,400	2.3640	1.838	1.838	1.994	1.838	1.916	475,713	1.8486	-4.08%
1998-09-22	0	2.450	2.375	2.450	-	-	44,000	107,800	2.4500	1.916	1.857	1.916	-	-	56,267	1.9159	-3.92%
1998-09-21	0	2.550	2.300	2.550	2.400	2.550	120,000	290,400	2.4200	1.994	1.799	1.994	1.877	1.994	153,456	1.8924	6.25%
1998-09-18	0	2.400	2.400	2.500	2.300	2.400	41,000	95,250	2.3232	1.877	1.877	1.955	1.799	1.877	52,431	1.8167	4.35%
1998-09-17	0	2.300	2.300	2.525	2.275	2.500	356,000	850,000	2.3876	1.799	1.799	1.975	1.779	1.955	455,252	1.8671	-8.00%
1998-09-16	0	2.500	2.475	2.500	2.500	2.550	316,000	797,200	2.5228	1.955	1.935	1.955	1.955	1.994	404,100	1.9728	-0.99%
1998-09-15	0	2.525	2.500	2.550	2.475	2.525	244,000	608,900	2.4955	1.975	1.955	1.994	1.935	1.975	312,027	1.9514	2.02%
1998-09-14	0	2.475	2.450	2.475	2.450	2.475	268,000	661,600	2.4687	1.935	1.916	1.935	1.916	1.935	342,718	1.9305	1.02%
1998-09-11	0	2.450	2.425	2.450	2.450	2.500	84,000	206,600	2.4595	1.916	1.896	1.916	1.916	1.955	107,419	1.9233	0.00%
1998-09-10	0	2.450	2.400	2.475	2.450	2.450	160,000	392,000	2.4500	1.916	1.877	1.935	1.916	1.916	204,608	1.9159	1.03%
1998-09-09	0	2.425	2.400	2.450	2.425	2.450	440,000	1,075,000	2.4432	1.896	1.877	1.916	1.896	1.916	562,671	1.9105	-1.02%
1998-09-08	0	2.450	2.425	2.475	2.400	2.475	527,000	1,272,700	2.4150	1.916	1.896	1.935	1.877	1.935	673,926	1.8885	5.38%
1998-09-07	0	2.325	2.325	2.375	2.300	2.475	869,000	2,035,200	2.3420	1.818	1.818	1.857	1.799	1.935	1,111,275	1.8314	1.09%
1998-09-04	0	2.300	2.275	2.400	2.250	2.650	536,000	1,282,300	2.3924	1.799	1.779	1.877	1.759	2.072	685,436	1.8708	-17.86%
1998-09-03	0	2.800	-	2.800	2.800	2.800	100,000	280,000	2.8000	2.190	-	2.190	2.190	2.190	127,880	2.1896	-6.67%
1998-09-02	0	3.000	-	3.000	-	-	0	0	-	2.346	-	2.346	-	-	0	-	0.00%
1998-09-01	0	3.000	-	3.000	-	-	3,000	7,500	2.5000	2.346	-	2.346	-	-	3,836	1.9550	-6.25%
1998-08-31	0	3.200	-	3.200	-	-	0	0	-	2.502	-	2.502	-	-	0	-	0.00%
1998-08-28	0	3.200	-	3.200	-	-	0	0	-	2.502	-	2.502	-	-	0	-	0.00%
1998-08-27	0	3.200	3.100	3.200	-	-	0	0	-	2.502	2.424	2.502	-	-	0	-	0.00%
1998-08-26	0	3.200	3.100	3.250	3.200	3.200	200,000	640,000	3.2000	2.502	2.424	2.541	2.502	2.502	255,760	2.5024	-3.03%
1998-08-25	0	3.300	3.300	3.350	3.100	3.300	296,000	956,300	3.2307	2.581	2.581	2.620	2.424	2.581	378,524	2.5264	-2.94%
1998-08-24	0	3.400	3.325	3.375	3.375	3.400	48,000	162,900	3.3938	2.659	2.600	2.639	2.639	2.659	61,382	2.6539	-2.16%
1998-08-21	0	3.475	3.375	3.525	3.475	3.475	108,000	375,300	3.4750	2.717	2.639	2.756	2.717	2.717	138,110	2.7174	2.21%
1998-08-20	0	3.400	3.400	-	-	-	0	0	-	2.659	2.659	-	-	-	0	-	0.74%
1998-08-19	0	3.375	3.375	-	3.350	3.350	48,000	160,800	3.3500	2.639	2.639	-	2.620	2.620	61,382	2.6196	0.00%
1998-08-18	0	3.375	3.375	-	3.375	3.375	8,000	27,000	3.3750	2.639	2.639	-	2.639	2.639	10,230	2.6392	0.75%
1998-08-14	0	3.350	3.325	3.400	3.350	3.350	8,000	26,800	3.3500	2.620	2.600	2.659	2.620	2.620	10,230	2.6196	-0.74%
1998-08-13	0	3.375	3.325	3.375	-	-	0	0	-	2.639	2.600	2.639	-	-	0	-	0.00%
1998-08-12	0	3.375	3.325	3.400	-	-	0	0	-	2.639	2.600	2.659	-	-	0	-	0.00%
1998-08-11	0	3.375	3.325	3.400	-	-	0	0	-	2.639	2.600	2.659	-	-	0	-	0.00%
1998-08-10	0	3.375	3.375	-	3.375	3.375	12,000	40,500	3.3750	2.639	2.639	-	2.639	2.639	15,346	2.6392	-0.74%
1998-08-07	0	3.400	3.400	3.500	3.400	3.500	48,000	164,800	3.4333	2.659	2.659	2.737	2.659	2.737	61,382	2.6848	-2.86%
1998-08-06	0	3.500	3.500	3.525	3.475	3.525	73,000	255,200	3.4959	2.737	2.737	2.756	2.717	2.756	93,352	2.7337	0.00%
1998-08-05	0	3.500	3.500	3.600	3.500	3.500	8,000	28,000	3.5000	2.737	2.737	2.815	2.737	2.737	10,230	2.7369	-1.41%
1998-08-04	0	3.550	3.550	3.650	-	-	0	0	-	2.776	2.776	2.854	-	-	0	-	0.00%
1998-08-03	0	3.550	3.550	3.650	3.550	3.550	12,000	42,600	3.5500	2.776	2.776	2.854	2.776	2.776	15,346	2.7760	-2.07%
1998-07-31	0	3.625	3.600	3.625	3.575	3.625	140,000	504,500	3.6036	2.835	2.815	2.835	2.796	2.835	179,032	2.8179	1.40%
1998-07-30	0	3.575	3.575	3.625	-	-	0	0	-	2.796	2.796	2.835	-	-	0	-	0.00%
1998-07-29	0	3.575	3.575	3.600	-	-	0	0	-	2.796	2.796	2.815	-	-	0	-	0.00%
1998-07-28	0	3.575	3.575	3.650	-	-	0	0	-	2.796	2.796	2.854	-	-	0	-	0.00%
1998-07-27	0	3.575	3.575	3.650	-	-	0	0	-	2.796	2.796	2.854	-	-	0	-	1.42%
1998-07-24	0	3.525	3.525	3.600	3.500	3.500	32,000	112,000	3.5000	2.756	2.756	2.815	2.737	2.737	40,922	2.7369	0.71%
1998-07-23	0	3.500	3.500	3.575	3.500	3.500	44,000	154,000	3.5000	2.737	2.737	2.796	2.737	2.737	56,267	2.7369	0.00%
1998-07-22	0	3.500	3.500	3.575	3.500	3.550	56,000	197,000	3.5179	2.737	2.737	2.796	2.737	2.776	71,613	2.7509	2.94%
1998-07-21	0	3.400	3.400	3.500	3.400	3.400	12,000	40,600	3.3833	2.659	2.659	2.737	2.659	2.659	15,346	2.6457	2.26%
1998-07-20	0	3.325	3.300	-	3.300	3.350	54,000	178,800	3.3111	2.600	2.581	-	2.581	2.620	69,055	2.5892	-0.75%
1998-07-17	0	3.350	-	3.350	-	-	0	0	-	2.620	-	2.620	-	-	0	-	0.00%
1998-07-16	0	3.350	3.300	3.375	3.300	3.350	68,000	225,800	3.3206	2.620	2.581	2.639	2.581	2.620	86,958	2.5966	1.52%
1998-07-15	0	3.300	3.275	3.325	3.225	3.300	188,000	610,400	3.2468	2.581	2.561	2.600	2.522	2.581	240,414	2.5390	2.33%
1998-07-14	0	3.225	3.125	3.250	3.100	3.225	176,000	556,300	3.1608	2.522	2.444	2.541	2.424	2.522	225,068	2.4717	4.03%
1998-07-13	0	3.100	3.100	3.125	3.100	3.100	408,000	1,264,800	3.1000	2.424	2.424	2.444	2.424	2.424	521,750	2.4242	0.00%
1998-07-10	0	3.100	3.000	3.100	3.100	3.150	64,000	199,200	3.1125	2.424	2.346	2.424	2.424	2.463	81,843	2.4339	-1.59%
1998-07-09	0	3.150	-	3.150	-	-	0	0	-	2.463	-	2.463	-	-	0	-	0.00%
1998-07-08	0	3.150	-	3.150	-	-	0	0	-	2.463	-	2.463	-	-	0	-	0.00%
1998-07-07	0	3.150	3.100	3.175	3.150	3.150	76,000	239,400	3.1500	2.463	2.424	2.483	2.463	2.463	97,189	2.4633	0.00%
1998-07-06	0	3.150	3.100	-	2.975	3.150	58,000	177,800	3.0655	2.463	2.424	-	2.326	2.463	74,170	2.3972	5.88%
1998-07-03	0	2.975	2.900	2.975	2.950	3.000	744,000	2,197,650	2.9538	2.326	2.268	2.326	2.307	2.346	951,426	2.3098	0.85%
1998-07-02	0	2.950	2.750	2.950	2.850	2.950	824,000	2,410,900	2.9258	2.307	2.150	2.307	2.229	2.307	1,053,729	2.2880	3.51%
1998-06-30	0	2.850	2.825	2.900	2.800	2.850	28,000	79,200	2.8286	2.229	2.209	2.268	2.190	2.229	35,806	2.2119	1.79%
1998-06-29	0	2.800	2.750	2.800	2.775	2.800	186,000	518,000	2.7849	2.190	2.150	2.190	2.170	2.190	237,856	2.1778	0.00%
1998-06-26	0	2.800	2.775	2.925	2.800	2.825	146,000	407,500	2.7911	2.190	2.170	2.287	2.190	2.209	186,704	2.1826	-2.61%
1998-06-25	0	2.875	2.875	2.925	2.800	2.825	60,000	168,300	2.8050	2.248	2.248	2.287	2.190	2.209	76,728	2.1935	3.60%
1998-06-24	0	2.775	-	2.900	2.775	2.925	384,000	1,092,500	2.8451	2.170	-	2.268	2.170	2.287	491,058	2.2248	-5.13%
1998-06-23	0	2.925	2.875	2.925	2.925	2.925	4,000	11,700	2.9250	2.287	2.248	2.287	2.287	2.287	5,115	2.2873	0.00%
1998-06-22	0	2.925	2.900	2.925	2.925	2.925	20,000	58,500	2.9250	2.287	2.268	2.287	2.287	2.287	25,576	2.2873	0.86%
1998-06-19	0	2.900	2.900	2.950	2.900	2.900	4,000	11,600	2.9000	2.268	2.268	2.307	2.268	2.268	5,115	2.2678	0.00%
1998-06-18	0	2.900	2.900	3.000	2.900	2.950	68,000	200,200	2.9441	2.268	2.268	2.346	2.268	2.307	86,958	2.3023	4.50%
1998-06-17	0	2.775	2.750	-	2.750	2.775	12,000	33,200	2.7667	2.170	2.150	-	2.150	2.170	15,346	2.1635	3.74%
1998-06-16	0	2.675	2.650	2.750	2.650	2.750	100,000	268,500	2.6850	2.092	2.072	2.150	2.072	2.150	127,880	2.0996	-2.73%
1998-06-15	0	2.750	2.750	-	2.700	2.750	20,000	54,400	2.7200	2.150	2.150	-	2.111	2.150	25,576	2.1270	-0.90%
1998-06-12	0	2.775	2.775	-	2.750	2.775	28,000	77,100	2.7536	2.170	2.170	-	2.150	2.170	35,806	2.1532	-0.89%
1998-06-11	0	2.800	2.750	2.900	2.800	2.800	168,000	470,400	2.8000	2.190	2.150	2.268	2.190	2.190	214,838	2.1896	-6.67%
1998-06-10	0	3.000	-	3.050	3.000	3.100	109,000	332,450	3.0500	2.346	-	2.385	2.346	2.424	139,389	2.3851	-6.25%
1998-06-09	0	3.200	3.200	3.225	3.200	3.300	80,000	260,200	3.2525	2.502	2.502	2.522	2.502	2.581	102,304	2.5434	-5.88%
1998-06-08	0	3.400	-	3.400	-	-	0	0	-	2.659	-	2.659	-	-	0	-	-2.86%
1998-06-05	0	3.500	-	3.500	-	-	0	0	-	2.737	-	2.737	-	-	0	-	0.00%
1998-06-04	0	3.500	3.400	3.550	3.500	3.550	20,000	70,400	3.5200	2.737	2.659	2.776	2.737	2.776	25,576	2.7526	-2.78%
1998-06-03	0	3.600	3.525	3.600	3.550	3.600	96,000	343,800	3.5813	2.815	2.756	2.815	2.776	2.815	122,765	2.8005	0.00%
1998-06-02	0	3.600	-	3.600	3.600	3.600	548,000	1,992,400	3.6358	2.815	-	2.815	2.815	2.815	700,781	2.8431	-1.37%
1998-06-01	0	3.650	3.600	3.700	3.650	3.650	36,000	131,400	3.6500	2.854	2.815	2.893	2.854	2.854	46,037	2.8542	-1.35%
1998-05-29	0	3.700	3.700	3.725	3.700	3.700	12,000	44,400	3.7000	2.893	2.893	2.913	2.893	2.893	15,346	2.8933	0.00%
1998-05-28	0	3.700	3.700	3.775	3.700	3.700	4,000	14,800	3.7000	2.893	2.893	2.952	2.893	2.893	5,115	2.8933	-2.63%
1998-05-27	0	3.800	3.750	-	3.800	3.825	228,000	867,100	3.8031	2.972	2.932	-	2.972	2.991	291,566	2.9739	-0.65%
1998-05-26	0	3.825	3.825	3.850	3.825	3.825	12,000	45,900	3.8250	2.991	2.991	3.011	2.991	2.991	15,346	2.9911	-0.65%
1998-05-25	0	3.850	3.825	3.850	-	-	0	0	-	3.011	2.991	3.011	-	-	0	-	0.00%
1998-05-22	0	3.850	3.850	3.925	-	-	0	0	-	3.011	3.011	3.069	-	-	0	-	0.65%
1998-05-21	0	3.825	3.825	3.925	-	-	2,000	7,350	3.6750	2.991	2.991	3.069	-	-	2,558	2.8738	0.66%
1998-05-20	0	3.800	3.800	-	3.800	3.900	62,000	236,400	3.8129	2.972	2.972	-	2.972	3.050	79,285	2.9816	-2.56%
1998-05-19	0	3.900	3.825	3.900	-	-	0	0	-	3.050	2.991	3.050	-	-	0	-	-0.64%
1998-05-18	0	3.925	3.850	-	-	-	0	0	-	3.069	3.011	-	-	-	0	-	0.00%
1998-05-15	0	3.925	3.925	-	3.925	3.925	20,000	78,500	3.9250	3.069	3.069	-	3.069	3.069	25,576	3.0693	0.64%
1998-05-14	0	3.900	3.900	4.000	3.900	3.900	32,000	124,800	3.9000	3.050	3.050	3.128	3.050	3.050	40,922	3.0497	0.00%
1998-05-13	0	3.900	3.800	4.000	3.900	3.900	72,000	280,800	3.9000	3.050	2.972	3.128	3.050	3.050	92,073	3.0497	0.00%
1998-05-12	0	3.900	3.900	4.050	3.900	3.900	120,000	468,000	3.9000	3.050	3.050	3.167	3.050	3.050	153,456	3.0497	-2.50%
1998-05-11	0	4.000	3.975	4.100	4.000	4.000	8,000	32,000	4.0000	3.128	3.108	3.206	3.128	3.128	10,230	3.1279	2.56%
1998-05-08	0	3.900	3.900	-	-	-	0	0	-	3.050	3.050	-	-	-	0	-	0.00%
1998-05-07	0	3.900	3.900	4.025	3.900	4.000	333,382	1,322,717	3.9676	3.050	3.050	3.147	3.050	3.128	426,328	3.1026	-3.11%
1998-05-06	0	4.025	4.025	4.050	4.025	4.025	156,000	627,900	4.0250	3.147	3.147	3.167	3.147	3.147	199,492	3.1475	-1.83%
1998-05-05	0	4.100	4.050	-	4.100	4.100	740,000	3,034,000	4.1000	3.206	3.167	-	3.206	3.206	946,310	3.2061	0.00%
1998-05-04	0	4.100	4.100	-	-	-	0	0	-	3.206	3.206	-	-	-	0	-	0.00%
1998-05-01	0	4.100	4.025	4.350	-	-	0	0	-	3.206	3.147	3.402	-	-	0	-	0.00%
1998-04-30	0	4.100	4.100	-	4.075	4.125	520,000	2,130,300	4.0967	3.206	3.206	-	3.187	3.226	664,975	3.2036	-2.38%
1998-04-29	0	4.200	4.125	4.250	4.200	4.300	1,016,000	4,292,100	4.2245	3.284	3.226	3.323	3.284	3.363	1,299,259	3.3035	-2.33%
1998-04-28	0	4.300	4.300	4.400	4.300	4.300	1,004,200	4,318,080	4.3000	3.363	3.363	3.441	3.363	3.363	1,284,169	3.3625	-2.27%
1998-04-27	0	4.400	4.400	4.450	4.400	4.400	92,000	404,800	4.4000	3.441	3.441	3.480	3.441	3.441	117,649	3.4407	-1.68%
1998-04-24	0	4.475	4.450	4.500	4.450	4.500	1,496,000	6,682,600	4.4670	3.499	3.480	3.519	3.480	3.519	1,913,082	3.4931	-0.56%
1998-04-23	0	4.500	4.350	4.500	4.500	4.500	1,700,000	7,650,000	4.5000	3.519	3.402	3.519	3.519	3.519	2,173,956	3.5189	0.00%
1998-04-22	0	4.500	4.500	4.550	4.500	4.500	620,000	2,800,000	4.5161	3.519	3.519	3.558	3.519	3.519	792,855	3.5315	-1.10%
1998-04-21	0	4.550	4.500	4.600	4.550	4.550	1,020,000	4,641,000	4.5500	3.558	3.519	3.597	3.558	3.558	1,304,374	3.5580	0.00%
1998-04-20	0	4.550	4.525	4.575	4.500	4.550	564,000	2,560,600	4.5401	3.558	3.538	3.578	3.519	3.558	721,242	3.5503	1.11%
1998-04-17	0	4.500	4.475	4.500	4.500	4.550	1,004,000	4,527,800	4.5098	3.519	3.499	3.519	3.519	3.558	1,283,913	3.5266	-0.55%
1998-04-16	0	4.525	4.525	4.550	4.525	4.550	112,000	508,800	4.5429	3.538	3.538	3.558	3.538	3.558	143,225	3.5524	0.00%
1998-04-15	0	4.525	4.550	4.575	4.525	4.575	238,000	1,081,700	4.5450	3.538	3.558	3.578	3.538	3.578	304,354	3.5541	0.56%
1998-04-14	0	4.500	4.475	4.600	4.475	4.500	300,000	1,347,700	4.4923	3.519	3.499	3.597	3.499	3.519	383,639	3.5129	0.56%
1998-04-09	0	4.475	4.475	4.500	4.400	4.500	1,662,000	7,396,962	4.4506	3.499	3.499	3.519	3.441	3.519	2,125,362	3.4803	1.13%
1998-04-08	0	4.425	4.425	4.450	4.425	4.475	530,000	2,357,600	4.4483	3.460	3.460	3.480	3.460	3.499	677,763	3.4785	-0.26%
1998-04-07	0	4.925	4.900	4.925	4.900	4.925	2,331,000	11,376,350	4.8805	3.469	3.452	3.469	3.452	3.469	3,308,914	3.4381	1.03%
1998-04-03	0	4.875	4.875	4.925	4.850	4.900	712,000	3,467,400	4.8699	3.434	3.434	3.469	3.417	3.452	1,010,702	3.4307	-0.51%
1998-04-02	0	4.900	4.875	4.900	4.875	4.925	476,000	2,326,980	4.8886	3.452	3.434	3.452	3.434	3.469	675,694	3.4438	0.00%
1998-04-01	0	4.900	4.875	4.950	4.875	4.900	156,000	761,600	4.8821	3.452	3.434	3.487	3.434	3.452	221,446	3.4392	0.51%
1998-03-31	0	4.875	4.850	4.875	4.750	4.875	118,000	564,700	4.7856	3.434	3.417	3.434	3.346	3.434	167,504	3.3713	2.63%
1998-03-30	0	4.750	4.750	4.775	4.750	4.775	580,000	2,762,400	4.7628	3.346	3.346	3.364	3.346	3.364	823,325	3.3552	-0.52%
1998-03-27	0	4.775	4.750	4.800	4.750	4.800	68,000	324,800	4.7765	3.364	3.346	3.381	3.346	3.381	96,528	3.3648	0.00%
1998-03-26	0	4.775	4.750	4.800	4.775	4.775	60,000	286,500	4.7750	3.364	3.346	3.381	3.364	3.364	85,172	3.3638	0.00%
1998-03-25	0	4.775	4.775	4.800	4.725	4.775	420,000	1,993,600	4.7467	3.364	3.364	3.381	3.329	3.364	596,201	3.3438	-0.52%
1998-03-24	0	4.800	4.725	4.800	4.725	4.850	810,000	3,872,600	4.7810	3.381	3.329	3.381	3.329	3.417	1,149,816	3.3680	0.00%
1998-03-23	0	4.800	4.775	4.800	4.775	4.800	88,000	421,900	4.7943	3.381	3.364	3.381	3.364	3.381	124,918	3.3774	-0.52%
1998-03-20	0	4.825	4.800	4.850	4.800	4.850	152,000	733,200	4.8237	3.399	3.381	3.417	3.381	3.417	215,768	3.3981	0.00%
1998-03-19	0	4.825	4.825	4.850	4.700	4.850	140,000	668,500	4.7750	3.399	3.399	3.417	3.311	3.417	198,734	3.3638	3.21%
1998-03-18	0	4.675	4.650	4.700	4.675	4.800	332,000	1,568,100	4.7232	3.293	3.276	3.311	3.293	3.381	471,282	3.3273	-2.60%
1998-03-17	0	4.800	4.800	4.825	4.750	4.850	332,000	1,592,100	4.7955	3.381	3.381	3.399	3.346	3.417	471,282	3.3782	0.52%
1998-03-16	0	4.775	4.775	4.800	4.700	4.800	374,000	1,779,300	4.7575	3.364	3.364	3.381	3.311	3.381	530,903	3.3515	-0.52%
1998-03-13	0	4.800	4.800	4.825	4.725	4.800	368,000	1,750,600	4.7571	3.381	3.381	3.399	3.329	3.381	522,385	3.3512	0.00%
1998-03-12	0	4.800	4.775	4.825	4.700	4.800	812,000	3,872,700	4.7693	3.381	3.364	3.399	3.311	3.381	1,152,655	3.3598	4.92%
1998-03-11	0	4.575	4.550	4.600	4.375	4.600	1,324,000	5,976,000	4.5136	3.223	3.205	3.241	3.082	3.241	1,879,452	3.1797	5.17%
1998-03-10	0	4.350	4.300	4.400	4.350	4.500	152,000	672,700	4.4257	3.064	3.029	3.100	3.064	3.170	215,768	3.1177	-1.14%
1998-03-09	0	4.400	4.400	4.450	4.300	4.450	132,001	578,604	4.3833	3.100	3.100	3.135	3.029	3.135	187,379	3.0879	2.92%
1998-03-06	0	4.275	4.275	4.325	4.150	4.300	339,000	1,426,550	4.2081	3.012	3.012	3.047	2.924	3.029	481,219	2.9644	1.79%
1998-03-05	0	4.200	-	4.200	4.125	4.200	936,000	3,916,400	4.1842	2.959	-	2.959	2.906	2.959	1,328,676	2.9476	0.00%
1998-03-04	0	4.200	4.200	4.225	4.200	4.300	808,000	3,394,700	4.2014	2.959	2.959	2.976	2.959	3.029	1,146,977	2.9597	0.00%
1998-03-03	0	4.200	4.200	4.275	4.200	4.275	140,000	594,644	4.2475	2.959	2.959	3.012	2.959	3.012	198,734	2.9922	-1.75%
1998-03-02	0	4.275	4.275	4.325	4.275	4.375	118,000	505,300	4.2822	3.012	3.012	3.047	3.012	3.082	167,504	3.0166	-1.16%
1998-02-27	0	4.325	4.250	4.325	4.025	4.325	140,000	586,200	4.1871	3.047	2.994	3.047	2.835	3.047	198,734	2.9497	8.12%
1998-02-26	0	4.000	3.975	4.000	3.975	4.100	260,000	1,042,860	4.0110	2.818	2.800	2.818	2.800	2.888	369,077	2.8256	2.56%
1998-02-25	0	3.900	3.900	3.975	3.900	3.950	848,000	3,349,900	3.9504	2.747	2.747	2.800	2.747	2.783	1,203,758	2.7829	-2.50%
1998-02-24	0	4.000	4.000	4.100	3.950	4.000	546,000	2,183,100	3.9984	2.818	2.818	2.888	2.783	2.818	775,061	2.8167	0.00%
1998-02-23	0	4.000	3.975	4.000	4.000	4.025	91,000	364,100	4.0011	2.818	2.800	2.818	2.818	2.835	129,177	2.8186	0.00%
1998-02-20	0	4.000	3.975	4.000	3.975	4.000	231,285	924,883	3.9989	2.818	2.800	2.818	2.800	2.818	328,315	2.8171	-0.62%
1998-02-19	0	4.025	4.000	4.050	4.000	4.050	488,000	1,962,100	4.0207	2.835	2.818	2.853	2.818	2.853	692,728	2.8324	0.63%
1998-02-18	0	4.000	3.900	4.000	4.000	4.100	217,000	876,530	4.0393	2.818	2.747	2.818	2.818	2.888	308,037	2.8455	-1.23%
1998-02-17	0	4.050	4.000	4.100	4.000	4.100	524,000	2,119,560	4.0450	2.853	2.818	2.888	2.818	2.888	743,831	2.8495	1.89%
1998-02-16	0	3.975	3.975	4.250	3.925	4.050	202,000	803,600	3.9782	2.800	2.800	2.994	2.765	2.853	286,744	2.8025	-5.36%
1998-02-13	0	4.200	4.175	4.250	4.200	4.200	228,000	965,100	4.2329	2.959	2.941	2.994	2.959	2.959	323,652	2.9819	-1.75%
1998-02-12	0	4.275	4.250	4.275	4.225	4.275	488,000	2,084,800	4.2721	3.012	2.994	3.012	2.976	3.012	692,728	3.0095	-1.72%
1998-02-11	0	4.350	4.275	4.350	4.350	4.575	428,000	1,916,604	4.4780	3.064	3.012	3.064	3.064	3.223	607,557	3.1546	-3.87%
1998-02-10	0	4.525	4.525	4.600	4.475	4.600	496,000	2,254,800	4.5460	3.188	3.188	3.241	3.152	3.241	704,085	3.2025	-1.09%
1998-02-09	0	4.575	4.550	4.600	4.275	4.625	608,000	2,693,296	4.4298	3.223	3.205	3.241	3.012	3.258	863,071	3.1206	7.02%
1998-02-06	0	4.275	4.200	4.275	4.250	4.300	1,212,000	5,168,650	4.2646	3.012	2.959	3.012	2.994	3.029	1,720,465	3.0042	-2.84%
1998-02-05	0	4.400	4.300	-	4.300	4.400	468,000	2,019,500	4.3152	3.100	3.029	-	3.029	3.100	664,338	3.0399	2.33%
1998-02-04	0	4.300	4.300	-	4.250	4.325	300,000	1,290,600	4.3020	3.029	3.029	-	2.994	3.047	425,858	3.0306	-2.27%
1998-02-03	0	4.400	4.300	4.450	4.100	4.400	275,000	1,179,350	4.2885	3.100	3.029	3.135	2.888	3.100	390,369	3.0211	7.32%
1998-02-02	0	4.100	4.050	4.150	3.600	4.100	312,000	1,243,900	3.9869	2.888	2.853	2.924	2.536	2.888	442,892	2.8086	15.49%
1998-01-27	0	3.550	3.550	3.600	3.275	3.575	130,000	444,350	3.4181	2.501	2.501	2.536	2.307	2.518	184,538	2.4079	8.40%
1998-01-26	0	3.275	3.275	3.300	3.275	3.400	136,000	454,500	3.3419	2.307	2.307	2.325	2.307	2.395	193,055	2.3542	0.00%
1998-01-23	0	3.275	3.250	3.300	3.250	3.400	184,000	607,400	3.3011	2.307	2.289	2.325	2.289	2.395	261,193	2.3255	-2.24%
1998-01-22	0	3.350	3.350	3.375	3.175	3.450	700,000	2,333,700	3.3339	2.360	2.360	2.378	2.237	2.430	993,668	2.3486	-9.46%
1998-01-21	0	3.700	3.400	3.700	3.700	3.750	196,000	740,700	3.7791	2.607	2.395	2.607	2.607	2.642	278,227	2.6622	-3.27%
1998-01-20	0	3.825	3.775	3.825	3.700	3.875	808,000	3,070,800	3.8005	2.695	2.659	2.695	2.607	2.730	1,146,977	2.6773	-1.29%
1998-01-19	0	3.875	3.850	3.875	3.250	3.925	412,000	1,363,420	3.3093	2.730	2.712	2.730	2.289	2.765	584,844	2.3313	24.00%
1998-01-16	0	3.125	3.125	3.200	3.000	3.150	440,000	1,379,200	3.1345	2.201	2.201	2.254	2.113	2.219	624,591	2.2082	-2.34%
1998-01-15	0	3.200	3.150	3.200	3.100	3.250	232,000	735,100	3.1685	2.254	2.219	2.254	2.184	2.289	329,330	2.2321	6.67%
1998-01-14	0	3.000	3.000	3.100	2.800	3.175	569,000	1,686,000	2.9631	2.113	2.113	2.184	1.972	2.237	807,710	2.0874	8.11%
1998-01-13	0	2.775	2.600	2.775	2.650	3.000	956,000	2,666,800	2.7895	1.955	1.832	1.955	1.867	2.113	1,357,066	1.9651	-5.93%
1998-01-12	0	2.950	2.950	3.000	2.775	3.175	492,000	1,408,700	2.8632	2.078	2.078	2.113	1.955	2.237	698,407	2.0170	-12.59%
1998-01-09	0	3.375	3.325	3.400	3.175	3.625	712,000	2,383,400	3.3475	2.378	2.342	2.395	2.237	2.554	1,010,702	2.3582	-7.53%
1998-01-08	0	3.650	3.625	3.750	3.625	3.900	316,000	1,189,000	3.7627	2.571	2.554	2.642	2.554	2.747	448,570	2.6506	-6.41%
1998-01-07	0	3.900	3.850	3.925	3.850	3.975	648,000	2,530,100	3.9045	2.747	2.712	2.765	2.712	2.800	919,852	2.7505	-3.11%
1998-01-06	0	4.025	3.975	4.050	3.975	4.075	207,000	830,950	4.0143	2.835	2.800	2.853	2.800	2.871	293,842	2.8279	-1.23%
1998-01-05	0	4.075	4.075	4.175	4.075	4.150	84,000	346,300	4.1226	2.871	2.871	2.941	2.871	2.924	119,240	2.9042	-2.98%
1998-01-02	0	4.200	4.200	4.225	4.200	4.200	4,000	16,800	4.2000	2.959	2.959	2.976	2.959	2.959	5,678	2.9587	0.00%
1997-12-31	0	4.200	4.200	4.225	4.100	4.200	188,000	777,500	4.1356	2.959	2.959	2.976	2.888	2.959	266,871	2.9134	2.44%
1997-12-30	0	4.100	4.100	4.150	3.675	4.100	279,000	1,080,500	3.8728	2.888	2.888	2.924	2.589	2.888	396,048	2.7282	11.56%
1997-12-29	0	3.675	3.675	-	3.650	3.700	592,000	2,175,400	3.6747	2.589	2.589	-	2.571	2.607	840,359	2.5887	0.00%
1997-12-24	0	3.675	3.675	-	3.600	3.675	388,000	1,424,600	3.6716	2.589	2.589	-	2.536	2.589	550,776	2.5865	-0.68%
1997-12-23	0	3.700	3.675	3.700	3.675	3.700	684,160	2,517,768	3.6801	2.607	2.589	2.607	2.589	2.607	971,183	2.5925	0.68%
1997-12-22	0	3.675	3.650	3.700	3.675	3.700	180,000	664,000	3.6889	2.589	2.571	2.607	2.589	2.607	255,515	2.5987	0.00%
1997-12-19	0	3.675	3.650	3.800	3.650	3.700	150,000	549,700	3.6647	2.589	2.571	2.677	2.571	2.607	212,929	2.5816	-3.29%
1997-12-18	0	3.800	3.775	3.800	3.775	3.825	270,000	1,025,700	3.7989	2.677	2.659	2.677	2.659	2.695	383,272	2.6762	-1.30%
1997-12-17	0	3.850	3.825	3.850	3.850	3.950	116,000	451,200	3.8897	2.712	2.695	2.712	2.712	2.783	164,665	2.7401	-0.65%
1997-12-16	0	3.875	3.875	3.900	3.850	4.050	148,000	580,600	3.9230	2.730	2.730	2.747	2.712	2.853	210,090	2.7636	-6.06%
1997-12-15	0	4.125	4.075	4.125	4.075	4.225	461,000	1,893,450	4.1073	2.906	2.871	2.906	2.871	2.976	654,401	2.8934	-2.37%
1997-12-12	0	4.225	4.200	4.225	4.100	4.275	244,000	1,033,300	4.2348	2.976	2.959	2.976	2.888	3.012	346,364	2.9833	-1.74%
1997-12-11	0	4.300	4.225	4.300	4.325	4.425	152,000	664,000	4.3684	3.029	2.976	3.029	3.047	3.117	215,768	3.0774	-6.52%
1997-12-10	0	4.600	4.525	4.650	4.600	4.650	60,000	278,400	4.6400	3.241	3.188	3.276	3.241	3.276	85,172	3.2687	-0.54%
1997-12-09	0	4.625	4.625	4.650	4.500	5.000	396,000	1,880,100	4.7477	3.258	3.258	3.276	3.170	3.522	562,132	3.3446	3.93%
1997-12-08	0	4.450	4.400	4.500	4.350	4.450	214,000	948,200	4.4308	3.135	3.100	3.170	3.064	3.135	303,778	3.1214	3.49%
1997-12-05	0	4.300	4.300	4.425	4.200	4.300	228,000	961,100	4.2154	3.029	3.029	3.117	2.959	3.029	323,652	2.9695	2.99%
1997-12-04	0	4.175	4.175	4.200	4.175	4.200	452,000	1,895,300	4.1931	2.941	2.941	2.959	2.941	2.959	641,625	2.9539	0.60%
1997-12-03	0	4.150	4.150	4.175	4.150	4.200	312,000	1,303,000	4.1763	2.924	2.924	2.941	2.924	2.959	442,892	2.9420	0.00%
1997-12-02	0	4.150	4.125	4.175	4.150	4.200	676,000	2,826,300	4.1809	2.924	2.906	2.941	2.924	2.959	959,599	2.9453	0.00%
1997-12-01	0	4.150	4.100	4.225	4.150	4.400	288,000	1,245,700	4.3253	2.924	2.888	2.976	2.924	3.100	408,823	3.0470	-6.21%
1997-11-28	0	4.425	-	4.425	4.425	4.500	84,000	374,700	4.4607	3.117	-	3.117	3.117	3.170	119,240	3.1424	-1.12%
1997-11-27	0	4.475	4.450	4.500	4.475	4.500	76,000	340,300	4.4776	3.152	3.135	3.170	3.152	3.170	107,884	3.1543	-0.56%
1997-11-26	0	4.500	4.450	4.525	4.500	4.525	790,000	3,555,400	4.5005	3.170	3.135	3.188	3.170	3.188	1,121,425	3.1704	0.00%
1997-11-25	0	4.500	4.425	4.500	4.500	4.500	1,382,000	6,219,000	4.5000	3.170	3.117	3.170	3.170	3.170	1,961,784	3.1701	0.00%
1997-11-24	0	4.500	4.425	4.500	4.500	4.500	135,407	604,650	4.4654	3.170	3.117	3.170	3.170	3.170	192,214	3.1457	0.00%
1997-11-21	0	4.500	4.400	4.500	4.500	4.700	448,000	2,047,000	4.5692	3.170	3.100	3.170	3.170	3.311	635,947	3.2188	-2.17%
1997-11-20	0	4.600	4.575	4.600	4.600	4.600	60,000	277,600	4.6267	3.241	3.223	3.241	3.241	3.241	85,172	3.2593	2.79%
1997-11-19	0	4.475	4.425	4.800	4.450	4.775	570,000	2,712,700	4.7591	3.152	3.117	3.381	3.135	3.364	809,129	3.3526	-6.77%
1997-11-18	0	4.800	4.775	4.800	4.800	4.825	144,000	694,684	4.8242	3.381	3.364	3.381	3.381	3.399	204,412	3.3985	-0.52%
1997-11-17	0	4.825	-	4.850	4.825	4.950	236,000	1,146,500	4.8581	3.399	-	3.417	3.399	3.487	335,008	3.4223	0.00%
1997-11-14	0	4.825	4.800	4.850	4.800	4.850	241,000	1,166,025	4.8383	3.399	3.381	3.417	3.381	3.417	342,106	3.4084	2.12%
1997-11-13	0	4.725	-	4.725	4.675	4.950	172,000	817,000	4.7500	3.329	-	3.329	3.293	3.487	244,158	3.3462	-6.44%
1997-11-12	0	5.050	4.950	5.050	5.050	5.050	24,000	121,200	5.0500	3.558	3.487	3.558	3.558	3.558	34,069	3.5575	0.00%
1997-11-11	0	5.050	5.050	5.200	5.000	5.050	84,000	423,800	5.0452	3.558	3.558	3.663	3.522	3.558	119,240	3.5542	1.00%
1997-11-10	0	5.000	5.000	-	5.000	5.250	68,000	344,600	5.0676	3.522	3.522	-	3.522	3.698	96,528	3.5700	-5.66%
1997-11-07	0	5.300	5.100	-	-	-	0	0	-	3.734	3.593	-	-	-	0	-	0.00%
1997-11-06	0	5.300	5.300	5.500	5.300	5.300	144,000	763,200	5.3000	3.734	3.734	3.875	3.734	3.734	204,412	3.7336	-1.85%
1997-11-05	0	5.400	5.350	5.400	5.400	5.500	128,000	697,400	5.4484	3.804	3.769	3.804	3.804	3.875	181,699	3.8382	-1.82%
1997-11-04	0	5.500	5.450	5.500	5.500	5.700	104,000	579,800	5.5750	3.875	3.839	3.875	3.875	4.015	147,631	3.9274	-1.79%
1997-11-03	0	5.600	5.550	5.600	5.600	5.700	20,000	112,800	5.6400	3.945	3.910	3.945	3.945	4.015	28,391	3.9732	0.00%
1997-10-31	0	5.600	5.400	-	5.600	5.600	44,000	246,400	5.6000	3.945	3.804	-	3.945	3.945	62,459	3.9450	0.00%
1997-10-30	0	5.600	5.500	5.650	5.600	5.600	12,000	67,200	5.6000	3.945	3.875	3.980	3.945	3.945	17,034	3.9450	1.82%
1997-10-29	0	5.500	5.500	5.600	5.250	5.600	184,000	996,000	5.4130	3.875	3.875	3.945	3.698	3.945	261,193	3.8133	7.84%
1997-10-28	0	5.100	5.000	5.500	5.100	5.800	20,000	109,200	5.4600	3.593	3.522	3.875	3.593	4.086	28,391	3.8464	-15.00%
1997-10-27	0	6.000	5.800	6.000	5.900	6.000	92,000	548,800	5.9652	4.227	4.086	4.227	4.156	4.227	130,596	4.2023	0.00%
1997-10-24	0	6.000	5.950	6.100	6.000	6.600	200,000	1,254,400	6.2720	4.227	4.192	4.297	4.227	4.649	283,905	4.4184	-9.09%
1997-10-23	0	6.600	6.400	6.600	6.600	6.850	85,000	566,300	6.6624	4.649	4.509	4.649	4.649	4.826	120,660	4.6934	-6.38%
1997-10-22	0	7.050	7.050	7.100	7.050	7.050	28,000	199,400	7.1214	4.966	4.966	5.002	4.966	4.966	39,747	5.0168	0.71%
1997-10-21	0	7.000	-	7.150	7.000	7.250	60,000	430,400	7.1733	4.931	-	5.037	4.931	5.107	85,172	5.0533	-4.11%
1997-10-20	0	7.300	7.200	7.500	7.250	7.300	40,000	291,000	7.2750	5.143	5.072	5.283	5.107	5.143	56,781	5.1250	0.69%
1997-10-17	0	7.250	7.250	7.300	7.100	7.250	112,000	802,000	7.1607	5.107	5.107	5.143	5.002	5.107	158,987	5.0444	1.40%
1997-10-16	0	7.150	7.100	7.350	7.150	7.400	136,000	982,400	7.2235	5.037	5.002	5.178	5.037	5.213	193,055	5.0887	-4.67%
1997-10-15	0	7.500	-	7.500	7.600	7.600	36,000	273,600	7.6000	5.283	-	5.283	5.354	5.354	51,103	5.3539	-5.06%
1997-10-14	0	7.900	7.700	8.000	7.850	8.000	72,000	570,200	7.9194	5.565	5.424	5.636	5.530	5.636	102,206	5.5789	1.28%
1997-10-13	0	7.800	7.700	8.000	7.700	7.800	67,000	517,100	7.7179	5.495	5.424	5.636	5.424	5.495	95,108	5.4370	-2.50%
1997-10-09	0	8.000	7.950	8.000	7.900	8.000	96,000	764,200	7.9604	5.636	5.600	5.636	5.565	5.636	136,274	5.6078	-4.76%
1997-10-08	0	8.400	8.400	8.500	8.400	8.400	16,000	134,400	8.4000	5.917	5.917	5.988	5.917	5.917	22,712	5.9175	0.00%
1997-10-07	0	8.400	8.300	8.400	8.400	8.400	52,000	436,800	8.4000	5.917	5.847	5.917	5.917	5.917	73,815	5.9175	0.00%
1997-10-06	0	8.400	8.350	8.400	8.400	8.400	24,000	200,400	8.3500	5.917	5.882	5.917	5.917	5.917	34,069	5.8822	-0.59%
1997-10-03	0	8.450	8.450	-	8.350	8.450	36,000	301,920	8.3867	5.953	5.953	-	5.882	5.953	51,103	5.9081	1.20%
1997-09-30	0	8.350	8.350	-	8.350	8.350	8,000	66,800	8.3500	5.882	5.882	-	5.882	5.882	11,356	5.8822	0.00%
1997-09-29	0	8.350	8.350	8.450	8.350	8.350	12,000	100,200	8.3500	5.882	5.882	5.953	5.882	5.882	17,034	5.8822	0.00%
1997-09-26	0	8.350	8.300	8.400	8.350	8.350	28,000	233,800	8.3500	5.882	5.847	5.917	5.882	5.882	39,747	5.8822	-0.07%
1997-09-25	0	8.356	8.350	8.400	-	-	0	0	-	5.886	5.882	5.917	-	-	0	-	-0.01%
1997-09-24	0	8.450	8.350	8.450	8.450	8.450	12,000	101,400	8.4500	5.887	5.818	5.887	5.887	5.887	17,224	5.8873	0.60%
1997-09-23	0	8.400	8.350	8.500	8.400	8.400	8,000	67,200	8.4000	5.852	5.818	5.922	5.852	5.852	11,482	5.8524	0.60%
1997-09-22	0	8.350	8.350	8.450	8.350	8.350	16,000	133,600	8.3500	5.818	5.818	5.887	5.818	5.818	22,965	5.8176	-1.18%
1997-09-19	0	8.450	8.200	8.500	8.450	8.450	21,000	171,200	8.1524	5.887	5.713	5.922	5.887	5.887	30,141	5.6799	1.20%
1997-09-18	0	8.350	8.100	8.500	8.050	8.600	176,000	1,451,400	8.2466	5.818	5.643	5.922	5.609	5.992	252,613	5.7456	-1.76%
1997-09-16	0	8.500	8.500	8.800	8.500	8.550	33,000	280,500	8.5000	5.922	5.922	6.131	5.922	5.957	47,365	5.9221	-0.58%
1997-09-15	0	8.550	8.400	8.550	8.500	8.550	88,000	749,000	8.5114	5.957	5.852	5.957	5.922	5.957	126,306	5.9300	0.59%
1997-09-12	0	8.500	-	8.550	8.500	8.700	294,000	2,531,200	8.6095	5.922	-	5.957	5.922	6.061	421,978	5.9984	-2.30%
1997-09-11	0	8.700	8.700	8.800	8.700	8.700	80,000	696,000	8.7000	6.061	6.061	6.131	6.061	6.061	114,824	6.0614	-1.14%
1997-09-10	0	8.800	8.700	8.800	8.800	8.800	40,000	352,000	8.8000	6.131	6.061	6.131	6.131	6.131	57,412	6.1311	0.00%
1997-09-09	0	8.800	8.600	8.850	8.800	8.850	268,000	2,360,400	8.8075	6.131	5.992	6.166	6.131	6.166	384,660	6.1363	0.00%
1997-09-08	0	8.800	8.750	8.900	8.800	8.800	140,000	1,232,000	8.8000	6.131	6.096	6.201	6.131	6.131	200,942	6.1311	1.15%
1997-09-05	0	8.700	8.600	8.800	8.700	8.700	52,000	452,400	8.7000	6.061	5.992	6.131	6.061	6.061	74,636	6.0614	1.75%
1997-09-04	0	8.550	8.550	8.700	8.550	8.550	56,000	478,800	8.5500	5.957	5.957	6.061	5.957	5.957	80,377	5.9569	0.00%
1997-09-03	0	8.550	8.550	8.650	8.550	8.550	20,000	171,000	8.5500	5.957	5.957	6.027	5.957	5.957	28,706	5.9569	0.00%
1997-09-02	0	8.550	8.550	8.600	8.550	8.600	92,000	789,000	8.5761	5.957	5.957	5.992	5.957	5.992	132,048	5.9751	-0.58%
1997-09-01	0	8.600	-	8.600	8.600	8.800	136,000	1,188,800	8.7412	5.992	-	5.992	5.992	6.131	195,201	6.0901	-2.27%
1997-08-29	0	8.800	-	8.850	8.800	8.900	144,000	1,272,000	8.8333	6.131	-	6.166	6.131	6.201	206,683	6.1543	-1.68%
1997-08-28	0	8.950	8.900	8.950	8.950	8.950	160,000	1,432,000	8.9500	6.236	6.201	6.236	6.236	6.236	229,648	6.2356	0.00%
1997-08-27	0	8.950	8.900	8.950	8.950	9.000	114,503	1,024,526	8.9476	6.236	6.201	6.236	6.236	6.270	164,346	6.2340	0.00%
1997-08-26	0	8.950	8.950	9.000	8.950	9.050	56,000	503,800	8.9964	6.236	6.236	6.270	6.236	6.305	80,377	6.2680	0.00%
1997-08-25	0	8.950	8.950	9.000	8.950	8.950	44,294	396,328	8.9477	6.236	6.236	6.270	6.236	6.236	63,575	6.2340	0.00%
1997-08-22	0	8.950	8.800	9.000	8.900	9.000	148,000	1,326,400	8.9622	6.236	6.131	6.270	6.201	6.270	212,424	6.2441	0.00%
1997-08-21	0	8.950	8.900	8.950	8.900	9.200	192,000	1,733,000	9.0260	6.236	6.201	6.236	6.201	6.410	275,578	6.2886	-1.65%
1997-08-20	0	9.100	9.000	9.100	9.100	9.150	184,000	1,682,400	9.1435	6.340	6.270	6.340	6.340	6.375	264,095	6.3704	-0.55%
1997-08-19	0	9.150	-	9.200	9.100	9.200	298,000	2,728,200	9.1550	6.375	-	6.410	6.340	6.410	427,719	6.3785	-0.54%
1997-08-15	0	9.200	9.150	9.200	9.200	9.200	124,000	1,140,800	9.2000	6.410	6.375	6.410	6.410	6.410	177,977	6.4098	0.00%
1997-08-14	0	9.200	9.200	9.250	9.200	9.250	212,000	1,955,200	9.2226	6.410	6.410	6.445	6.410	6.445	304,284	6.4256	-1.08%
1997-08-13	0	9.300	9.200	9.300	9.300	9.350	96,000	895,200	9.3250	6.479	6.410	6.479	6.479	6.514	137,789	6.4969	-0.53%
1997-08-12	0	9.350	9.250	9.400	9.350	9.400	96,000	900,000	9.3750	6.514	6.445	6.549	6.514	6.549	137,789	6.5317	-0.53%
1997-08-11	0	9.400	9.350	9.400	9.350	9.400	139,000	1,303,300	9.3763	6.549	6.514	6.549	6.514	6.549	199,507	6.5326	0.00%
1997-08-08	0	9.400	9.400	9.500	9.400	9.450	232,000	2,190,600	9.4422	6.549	6.549	6.619	6.549	6.584	332,990	6.5786	-0.53%
1997-08-07	0	9.450	9.400	9.450	9.350	9.550	316,000	2,990,200	9.4627	6.584	6.549	6.584	6.514	6.654	453,555	6.5928	1.61%
1997-08-06	0	9.300	9.250	9.300	9.000	9.500	466,000	4,249,400	9.1189	6.479	6.445	6.479	6.270	6.619	668,850	6.3533	4.49%
1997-08-05	0	8.900	8.900	9.000	8.900	8.900	60,000	534,000	8.9000	6.201	6.201	6.270	6.201	6.201	86,118	6.2008	1.71%
1997-08-04	0	8.750	8.750	8.800	8.600	8.750	12,000	103,800	8.6500	6.096	6.096	6.131	5.992	6.096	17,224	6.0266	-0.57%
1997-08-01	0	8.800	8.800	8.850	8.800	8.850	140,932	1,242,415	8.8157	6.131	6.131	6.166	6.131	6.166	202,280	6.1421	-0.56%
1997-07-31	0	8.850	8.700	8.900	8.850	8.900	252,000	2,239,800	8.8881	6.166	6.061	6.201	6.166	6.201	361,696	6.1925	-0.56%
1997-07-30	0	8.900	8.850	8.900	8.900	9.000	487,000	4,336,400	8.9043	6.201	6.166	6.201	6.201	6.270	698,991	6.2038	0.00%
1997-07-29	0	8.900	8.850	8.900	8.900	9.000	94,500	842,050	8.9106	6.201	6.166	6.201	6.201	6.270	135,636	6.2082	0.56%
1997-07-28	0	8.850	8.750	9.050	8.700	9.000	72,000	633,800	8.8028	6.166	6.096	6.305	6.061	6.270	103,342	6.1331	1.14%
1997-07-25	0	8.750	8.750	8.850	8.750	8.800	51,030	446,905	8.7577	6.096	6.096	6.166	6.096	6.131	73,243	6.1016	0.00%
1997-07-24	0	8.750	8.700	8.800	8.750	8.750	118,000	1,032,000	8.7458	6.096	6.061	6.131	6.096	6.096	169,365	6.0933	0.00%
1997-07-23	0	8.750	8.600	8.750	8.700	8.750	100,000	873,400	8.7340	6.096	5.992	6.096	6.061	6.096	143,530	6.0851	0.57%
1997-07-22	0	8.700	8.600	8.700	8.700	8.700	68,000	591,600	8.7000	6.061	5.992	6.061	6.061	6.061	97,600	6.0614	0.00%
1997-07-21	0	8.700	8.600	8.700	8.600	8.700	72,000	622,000	8.6389	6.061	5.992	6.061	5.992	6.061	103,342	6.0189	1.16%
1997-07-18	0	8.600	8.550	8.600	8.600	8.700	187,640	1,617,376	8.6196	5.992	5.957	5.992	5.992	6.061	269,320	6.0054	-1.15%
1997-07-17	0	8.700	8.600	8.750	8.600	8.700	154,975	1,329,983	8.5819	6.061	5.992	6.096	5.992	6.061	222,436	5.9792	3.57%
1997-07-16	0	8.400	8.400	8.500	8.400	8.650	44,000	376,400	8.5545	5.852	5.852	5.922	5.852	6.027	63,153	5.9601	-2.33%
1997-07-15	0	8.600	8.500	8.650	8.450	8.650	652,000	5,539,000	8.4954	5.992	5.922	6.027	5.887	6.027	935,816	5.9189	2.38%
1997-07-14	0	8.400	8.400	8.500	8.000	8.450	372,000	3,095,900	8.3223	5.852	5.852	5.922	5.574	5.887	533,932	5.7983	6.33%
1997-07-11	0	7.900	7.800	7.950	7.800	8.650	1,078,000	8,840,800	8.2011	5.504	5.434	5.539	5.434	6.027	1,547,254	5.7139	-8.67%
1997-07-10	0	8.650	8.550	8.650	8.650	8.850	398,000	3,463,450	8.7021	6.027	5.957	6.027	6.027	6.166	571,249	6.0629	-2.81%
1997-07-09	0	8.900	8.800	8.900	8.850	9.200	633,000	5,720,200	9.0367	6.201	6.131	6.201	6.166	6.410	908,545	6.2960	-3.26%
1997-07-08	0	9.200	9.200	9.300	9.200	9.500	77,182	723,438	9.3731	6.410	6.410	6.479	6.410	6.619	110,779	6.5304	-5.64%
1997-07-07	0	9.750	9.600	9.750	-	-	0	0	-	6.793	6.688	6.793	-	-	0	-	0.00%
1997-07-04	0	9.750	9.550	9.750	-	-	16,000	155,536	9.7210	6.793	6.654	6.793	-	-	22,965	6.7728	-0.51%
1997-07-03	0	9.800	9.650	9.800	9.700	9.800	137,000	1,331,800	9.7212	6.828	6.723	6.828	6.758	6.828	196,636	6.7729	0.00%
1997-06-27	0	9.800	9.800	9.850	9.750	9.850	296,000	2,899,600	9.7959	6.828	6.828	6.863	6.793	6.863	424,849	6.8250	-0.51%
1997-06-26	0	9.850	9.650	9.850	-	-	32,000	315,200	9.8500	6.863	6.723	6.863	-	-	45,930	6.8627	0.00%
1997-06-25	0	9.850	9.850	9.900	9.850	9.900	108,000	1,066,600	9.8759	6.863	6.863	6.898	6.863	6.898	155,012	6.8807	-0.51%
1997-06-24	0	9.900	-	9.900	9.800	9.900	40,000	393,600	9.8400	6.898	-	6.898	6.828	6.898	57,412	6.8557	0.00%
1997-06-23	0	9.900	9.900	-	-	-	0	0	-	6.898	6.898	-	-	-	0	-	0.00%
1997-06-20	0	9.900	-	9.900	9.850	10.00	302,000	2,990,900	9.9036	6.898	-	6.898	6.863	6.967	433,461	6.9000	-0.50%
1997-06-19	0	9.950	-	9.950	9.900	9.950	20,000	198,400	9.9200	6.932	-	6.932	6.898	6.932	28,706	6.9114	0.00%
1997-06-18	0	9.950	9.900	10.00	-	-	0	0	-	6.932	6.898	6.967	-	-	0	-	0.00%
1997-06-17	0	9.950	9.800	10.00	9.950	10.00	1,456,000	14,558,200	9.9988	6.932	6.828	6.967	6.932	6.967	2,089,797	6.9663	-0.50%
1997-06-16	0	10.00	-	10.00	10.00	10.30	128,000	1,292,800	10.100	6.967	-	6.967	6.967	7.176	183,718	7.0369	-3.85%
1997-06-13	0	10.40	-	10.40	-	-	0	0	-	7.246	-	7.246	-	-	0	-	0.00%
1997-06-12	0	10.40	-	10.40	-	-	0	0	-	7.246	-	7.246	-	-	0	-	-0.95%
1997-06-11	0	10.50	-	10.50	10.50	10.60	307,494	3,242,489	10.545	7.316	-	7.316	7.316	7.385	441,346	7.3468	0.00%
1997-06-10	0	10.50	10.55	-	10.50	10.60	32,000	337,400	10.544	7.316	7.350	-	7.316	7.385	45,930	7.3460	0.96%
1997-06-06	0	10.40	10.30	10.50	10.20	10.40	65,731	673,349	10.244	7.246	7.176	7.316	7.107	7.246	94,344	7.1372	2.46%
1997-06-05	0	10.15	10.10	10.15	10.10	10.20	180,000	1,824,800	10.138	7.072	7.037	7.072	7.037	7.107	258,354	7.0632	0.50%
1997-06-04	0	10.10	10.10	-	-	-	0	0	-	7.037	7.037	-	-	-	0	-	0.50%
1997-06-03	0	10.05	-	10.05	-	-	0	0	-	7.002	-	7.002	-	-	0	-	0.00%
1997-06-02	0	10.05	-	10.05	10.05	10.05	852,600	8,568,420	10.050	7.002	-	7.002	7.002	7.002	1,223,737	7.0018	-0.99%
1997-05-30	0	10.15	-	10.20	-	-	0	0	-	7.072	-	7.107	-	-	0	-	0.00%
1997-05-29	0	10.15	-	10.15	-	-	0	0	-	7.072	-	7.072	-	-	0	-	0.00%
1997-05-28	0	10.15	-	10.25	-	-	0	0	-	7.072	-	7.141	-	-	0	-	0.00%
1997-05-27	0	10.15	-	10.15	10.15	10.15	28,000	284,200	10.150	7.072	-	7.072	7.072	7.072	40,188	7.0717	-0.98%
1997-05-26	0	10.25	10.15	10.30	-	-	0	0	-	7.141	7.072	7.176	-	-	0	-	0.00%
1997-05-23	0	10.25	10.25	10.30	10.15	10.25	184,000	1,873,600	10.183	7.141	7.141	7.176	7.072	7.141	264,095	7.0944	0.49%
1997-05-22	0	10.20	-	10.30	10.20	10.20	68,000	693,600	10.200	7.107	-	7.176	7.107	7.107	97,600	7.1065	-1.45%
1997-05-21	0	10.35	10.20	10.35	10.35	10.35	8,531	88,110	10.328	7.211	7.107	7.211	7.211	7.211	12,245	7.1959	1.47%
1997-05-20	0	10.20	10.20	10.25	10.10	10.20	40,000	405,000	10.125	7.107	7.107	7.141	7.037	7.107	57,412	7.0543	2.00%
1997-05-19	0	10.00	-	10.05	9.950	10.00	35,916	357,781	9.9616	6.967	-	7.002	6.932	6.967	51,550	6.9404	0.00%
1997-05-16	0	10.00	10.00	10.15	9.900	10.00	140,000	1,394,800	9.9629	6.967	6.967	7.072	6.898	6.967	200,942	6.9413	1.01%
1997-05-15	0	9.900	9.800	9.900	9.800	9.900	40,000	395,200	9.8800	6.898	6.828	6.898	6.828	6.898	57,412	6.8836	1.54%
1997-05-14	0	9.750	9.700	9.900	9.650	9.750	8,000	77,600	9.7000	6.793	6.758	6.898	6.723	6.793	11,482	6.7582	0.52%
1997-05-13	0	9.700	9.650	9.750	9.700	9.700	4,000	38,800	9.7000	6.758	6.723	6.793	6.758	6.758	5,741	6.7582	1.04%
1997-05-12	0	9.600	9.600	9.700	9.550	9.600	72,000	691,000	9.5972	6.688	6.688	6.758	6.654	6.688	103,342	6.6866	1.59%
1997-05-09	0	9.450	9.400	9.500	9.100	9.450	36,000	334,800	9.3000	6.584	6.549	6.619	6.340	6.584	51,671	6.4795	3.28%
1997-05-08	0	9.150	9.050	-	9.100	9.150	12,000	109,400	9.1167	6.375	6.305	-	6.340	6.375	17,224	6.3517	1.67%
1997-05-07	0	9.000	9.000	9.100	9.000	9.000	50,531	454,620	8.9969	6.270	6.270	6.340	6.270	6.270	72,527	6.2683	0.00%
1997-05-06	0	9.000	9.000	9.200	9.000	9.050	68,000	612,400	9.0059	6.270	6.270	6.410	6.270	6.305	97,600	6.2746	-0.55%
1997-05-05	0	9.050	9.000	9.050	9.050	9.050	28,000	253,400	9.0500	6.305	6.270	6.305	6.305	6.305	40,188	6.3053	0.00%
1997-05-02	0	9.050	9.000	9.150	-	-	0	0	-	6.305	6.270	6.375	-	-	0	-	0.00%
1997-05-01	0	9.050	9.050	9.200	-	-	0	0	-	6.305	6.305	6.410	-	-	0	-	0.56%
1997-04-30	0	9.000	9.000	9.300	9.000	9.000	16,000	144,000	9.0000	6.270	6.270	6.479	6.270	6.270	22,965	6.2705	-1.10%
1997-04-29	0	9.100	-	9.100	9.100	9.100	68,000	613,200	9.0176	6.340	-	6.340	6.340	6.340	97,600	6.2828	1.11%
1997-04-28	0	9.000	-	9.000	9.000	9.000	44,000	396,000	9.0000	6.270	-	6.270	6.270	6.270	63,153	6.2705	0.00%
1997-04-25	0	9.000	8.950	9.000	9.000	9.050	251,000	2,259,900	9.0036	6.270	6.236	6.270	6.270	6.305	360,260	6.2730	0.00%
1997-04-24	0	9.000	8.950	9.050	9.000	9.000	24,000	216,000	9.0000	6.270	6.236	6.305	6.270	6.270	34,447	6.2705	-1.10%
1997-04-23	0	9.100	9.000	9.100	-	-	3,000	26,550	8.8500	6.340	6.270	6.340	-	-	4,306	6.1660	-0.55%
1997-04-22	0	9.150	9.000	9.150	-	-	0	0	-	6.375	6.270	6.375	-	-	0	-	0.00%
1997-04-21	0	9.150	9.000	9.150	9.100	9.150	190,000	1,711,400	9.0074	6.375	6.270	6.375	6.340	6.375	272,707	6.2756	0.55%
1997-04-18	0	9.100	-	9.100	-	-	0	0	-	6.340	-	6.340	-	-	0	-	0.00%
1997-04-17	0	9.100	8.800	9.100	9.100	9.100	298,000	2,711,000	9.0973	6.340	6.131	6.340	6.340	6.340	427,719	6.3383	-0.55%
1997-04-16	0	9.150	9.050	9.150	9.150	9.150	44,000	402,600	9.1500	6.375	6.305	6.375	6.375	6.375	63,153	6.3750	0.55%
1997-04-15	0	9.100	-	9.150	-	-	0	0	-	6.340	-	6.375	-	-	0	-	0.00%
1997-04-14	0	9.100	-	-	-	-	0	0	-	6.340	-	-	-	-	0	-	0.00%
1997-04-11	0	9.100	9.100	-	9.100	9.100	20,000	182,000	9.1000	6.340	6.340	-	6.340	6.340	28,706	6.3401	-0.55%
1997-04-10	0	9.150	9.100	-	9.100	9.150	100,000	914,600	9.1460	6.375	6.340	-	6.340	6.375	143,530	6.3722	-0.13%
1997-04-09	0	9.650	9.650	-	-	-	0	0	-	6.383	6.383	-	-	-	0	-	0.52%
1997-04-08	0	9.600	9.600	9.850	9.600	9.700	60,000	576,800	9.6133	6.350	6.350	6.516	6.350	6.417	90,703	6.3592	-1.03%
1997-04-07	0	9.700	9.700	9.800	9.600	9.600	24,000	230,400	9.6000	6.417	6.417	6.483	6.350	6.350	36,281	6.3504	1.04%
1997-04-04	0	9.600	9.400	-	-	-	0	0	-	6.350	6.218	-	-	-	0	-	0.00%
1997-04-03	0	9.600	9.400	-	-	-	0	0	-	6.350	6.218	-	-	-	0	-	0.00%
1997-04-02	0	9.600	9.300	9.600	9.600	9.600	4,000	38,400	9.6000	6.350	6.152	6.350	6.350	6.350	6,047	6.3504	0.00%
1997-04-01	0	9.600	9.300	-	-	-	0	0	-	6.350	6.152	-	-	-	0	-	0.00%
1997-03-27	0	9.600	9.500	9.800	9.600	9.600	6,881	65,193	9.4743	6.350	6.284	6.483	6.350	6.350	10,402	6.2673	0.00%
1997-03-26	0	9.600	9.600	9.800	9.600	9.600	180,000	1,728,000	9.6000	6.350	6.350	6.483	6.350	6.350	272,108	6.3504	0.00%
1997-03-25	0	9.600	9.600	9.650	9.600	9.600	132,000	1,262,000	9.5606	6.350	6.350	6.383	6.350	6.350	199,546	6.3244	1.05%
1997-03-24	0	9.500	9.500	9.600	9.500	9.500	64,000	608,000	9.5000	6.284	6.284	6.350	6.284	6.284	96,750	6.2843	0.53%
1997-03-21	0	9.450	9.450	-	9.400	9.400	20,000	188,000	9.4000	6.251	6.251	-	6.218	6.218	30,234	6.2181	0.53%
1997-03-20	0	9.400	9.400	-	9.400	9.750	129,000	1,241,000	9.6202	6.218	6.218	-	6.218	6.450	195,011	6.3637	-3.59%
1997-03-19	0	9.750	9.750	9.800	9.650	9.800	16,000	156,000	9.7500	6.450	6.450	6.483	6.383	6.483	24,187	6.4496	0.00%
1997-03-18	0	9.750	9.750	10.00	9.750	9.750	20,000	195,000	9.7500	6.450	6.450	6.615	6.450	6.450	30,234	6.4496	-1.52%
1997-03-17	0	9.900	9.800	10.00	-	-	0	0	-	6.549	6.483	6.615	-	-	0	-	0.00%
1997-03-14	0	9.900	9.700	10.00	9.900	10.10	276,000	2,749,000	9.9601	6.549	6.417	6.615	6.549	6.681	417,233	6.5886	-5.71%
1997-03-13	0	10.50	10.35	10.70	10.50	10.50	216,000	2,204,400	10.206	6.946	6.847	7.078	6.946	6.946	326,530	6.7510	2.94%
1997-03-12	0	10.20	10.20	-	10.10	10.20	24,000	242,800	10.117	6.747	6.747	-	6.681	6.747	36,281	6.6922	2.00%
1997-03-11	0	10.00	9.950	10.00	10.00	10.05	12,000	120,200	10.017	6.615	6.582	6.615	6.615	6.648	18,141	6.6260	1.01%
1997-03-10	0	9.900	9.900	10.10	9.900	10.05	32,000	318,800	9.9625	6.549	6.549	6.681	6.549	6.648	48,375	6.5902	-1.00%
1997-03-07	0	10.00	10.00	10.10	9.900	10.00	12,000	119,600	9.9667	6.615	6.615	6.681	6.549	6.615	18,141	6.5930	1.52%
1997-03-06	0	9.850	9.800	9.900	9.850	9.850	25,000	245,400	9.8160	6.516	6.483	6.549	6.516	6.516	37,793	6.4933	1.03%
1997-03-05	0	9.750	9.750	9.800	9.750	9.800	124,000	1,209,200	9.7516	6.450	6.450	6.483	6.450	6.483	187,452	6.4507	0.00%
1997-03-04	0	9.750	9.750	9.800	9.750	9.800	279,000	2,719,850	9.7486	6.450	6.450	6.483	6.450	6.483	421,768	6.4487	0.00%
1997-03-03	0	9.750	9.700	9.800	9.700	9.950	120,000	1,181,400	9.8450	6.450	6.417	6.483	6.417	6.582	181,406	6.5125	-2.01%
1997-02-28	0	9.950	9.800	9.950	10.00	10.15	52,000	522,600	10.050	6.582	6.483	6.582	6.615	6.714	78,609	6.6481	-1.49%
1997-02-27	0	10.10	9.850	10.10	10.00	10.10	10,000	100,400	10.040	6.681	6.516	6.681	6.615	6.681	15,117	6.6415	1.51%
1997-02-26	0	9.950	9.950	10.00	9.950	9.950	40,000	398,000	9.9500	6.582	6.582	6.615	6.582	6.582	60,469	6.5819	-0.50%
1997-02-25	0	10.00	9.800	10.00	10.00	10.00	4,353	43,371	9.9635	6.615	6.483	6.615	6.615	6.615	6,580	6.5908	0.00%
1997-02-24	0	10.00	9.850	-	10.00	10.00	40,000	400,000	10.000	6.615	6.516	-	6.615	6.615	60,469	6.6150	0.00%
1997-02-21	0	10.00	9.900	10.00	10.00	10.00	36,000	360,000	10.000	6.615	6.549	6.615	6.615	6.615	54,422	6.6150	0.00%
1997-02-20	0	10.00	10.00	10.10	9.800	10.00	40,000	394,600	9.8650	6.615	6.615	6.681	6.483	6.615	60,469	6.5257	2.04%
1997-02-19	0	9.800	9.800	9.850	9.750	9.800	20,000	195,200	9.7600	6.483	6.483	6.516	6.450	6.483	30,234	6.4562	0.51%
1997-02-18	0	9.750	9.750	10.45	9.700	10.00	72,000	702,200	9.7528	6.450	6.450	6.913	6.417	6.615	108,843	6.4515	-4.41%
1997-02-17	0	10.20	10.00	10.20	10.10	10.20	64,000	652,000	10.188	6.747	6.615	6.747	6.681	6.747	96,750	6.7390	-0.49%
1997-02-14	0	10.25	-	10.30	10.25	10.30	30,000	308,400	10.280	6.780	-	6.813	6.780	6.813	45,351	6.8002	-1.91%
1997-02-13	0	10.45	10.35	10.45	10.40	10.45	60,000	626,800	10.447	6.913	6.847	6.913	6.880	6.913	90,703	6.9105	0.97%
1997-02-12	0	10.35	10.35	10.40	10.35	10.35	60,000	621,000	10.350	6.847	6.847	6.880	6.847	6.847	90,703	6.8465	-0.48%
1997-02-11	0	10.40	10.35	10.45	10.40	10.40	52,000	540,800	10.400	6.880	6.847	6.913	6.880	6.880	78,609	6.8796	0.00%
1997-02-10	0	10.40	10.40	10.45	10.40	10.45	232,000	2,415,600	10.412	6.880	6.880	6.913	6.880	6.913	350,718	6.8876	-0.48%
1997-02-05	0	10.45	10.40	10.45	10.45	10.45	120,000	1,254,000	10.450	6.913	6.880	6.913	6.913	6.913	181,406	6.9127	0.00%
1997-02-04	0	10.45	10.40	10.45	10.45	10.50	408,000	4,265,600	10.455	6.913	6.880	6.913	6.913	6.946	616,779	6.9159	0.00%
1997-02-03	0	10.45	10.40	10.45	10.45	10.45	87,795	915,750	10.431	6.913	6.880	6.913	6.913	6.913	132,721	6.8998	0.48%
1997-01-31	0	10.40	10.40	10.55	10.40	10.40	180,000	1,880,600	10.448	6.880	6.880	6.979	6.880	6.880	272,108	6.9112	-0.48%
1997-01-30	0	10.45	10.40	10.50	10.45	10.45	204,000	2,131,800	10.450	6.913	6.880	6.946	6.913	6.913	308,390	6.9127	-0.48%
1997-01-29	0	10.50	10.45	10.50	10.45	10.50	304,887	3,195,670	10.481	6.946	6.913	6.946	6.913	6.946	460,902	6.9335	0.48%
1997-01-28	0	10.45	10.45	10.50	10.45	10.50	88,000	922,200	10.480	6.913	6.913	6.946	6.913	6.946	133,031	6.9322	-0.48%
1997-01-27	0	10.50	10.45	10.50	10.45	10.50	712,000	7,473,400	10.496	6.946	6.913	6.946	6.913	6.946	1,076,340	6.9433	0.00%
1997-01-24	0	10.50	10.45	10.55	10.50	10.50	235,230	2,459,650	10.456	6.946	6.913	6.979	6.946	6.946	355,600	6.9169	0.48%
1997-01-23	0	10.45	10.40	10.50	10.45	10.45	115,168	1,203,214	10.447	6.913	6.880	6.946	6.913	6.913	174,101	6.9110	0.00%
1997-01-22	0	10.45	10.45	10.50	10.40	10.45	604,000	6,311,600	10.450	6.913	6.913	6.946	6.880	6.913	913,075	6.9125	0.00%
1997-01-21	0	10.45	10.35	10.45	-	-	2,000	20,200	10.100	6.913	6.847	6.913	-	-	3,023	6.6812	0.00%
1997-01-20	0	10.45	10.40	10.45	10.45	10.45	36,000	375,000	10.417	6.913	6.880	6.913	6.913	6.913	54,422	6.8906	0.48%
1997-01-17	0	10.40	10.35	10.40	10.40	10.50	128,000	1,337,200	10.447	6.880	6.847	6.880	6.880	6.946	193,499	6.9106	-0.95%
1997-01-16	0	10.50	10.50	10.55	10.50	10.55	436,000	4,596,800	10.543	6.946	6.946	6.979	6.946	6.979	659,107	6.9743	-0.47%
1997-01-15	0	10.55	10.50	10.60	10.50	10.55	660,000	6,953,000	10.535	6.979	6.946	7.012	6.946	6.979	997,731	6.9688	0.48%
1997-01-14	0	10.50	10.50	10.65	10.40	10.50	164,000	1,715,800	10.462	6.946	6.946	7.045	6.880	6.946	247,921	6.9208	0.48%
1997-01-13	0	10.45	10.40	10.45	10.45	10.45	516,000	5,392,200	10.450	6.913	6.880	6.913	6.913	6.913	780,044	6.9127	0.97%
1997-01-10	0	10.35	10.35	10.40	10.35	10.40	64,000	662,800	10.356	6.847	6.847	6.880	6.847	6.880	96,750	6.8507	0.49%
1997-01-09	0	10.30	10.30	10.40	10.30	10.30	46,200	475,090	10.283	6.813	6.813	6.880	6.813	6.813	69,841	6.8024	-0.96%
1997-01-08	0	10.40	10.20	10.45	-	-	200,000	2,080,000	10.400	6.880	6.747	6.913	-	-	302,343	6.8796	0.00%
1997-01-07	0	10.40	10.30	10.45	10.35	10.40	92,000	956,400	10.396	6.880	6.813	6.913	6.847	6.880	139,078	6.8767	0.00%
1997-01-06	0	10.40	10.35	10.45	10.30	10.40	64,000	664,200	10.378	6.880	6.847	6.913	6.813	6.880	96,750	6.8651	0.97%
1997-01-03	0	10.30	10.10	10.30	-	-	0	0	-	6.813	6.681	6.813	-	-	0	-	-0.96%
1997-01-02	0	10.40	-	10.45	10.35	10.40	172,000	1,788,600	10.399	6.880	-	6.913	6.847	6.880	260,015	6.8788	0.48%
1996-12-31	0	10.35	-	10.40	10.35	10.40	200,000	2,076,000	10.380	6.847	-	6.880	6.847	6.880	302,343	6.8664	0.00%
1996-12-30	0	10.35	10.30	10.35	10.35	10.35	20,000	207,000	10.350	6.847	6.813	6.847	6.847	6.847	30,234	6.8465	0.00%
1996-12-27	0	10.35	10.35	10.40	10.35	10.40	24,000	249,400	10.392	6.847	6.847	6.880	6.847	6.880	36,281	6.8741	-0.48%
1996-12-24	0	10.40	10.35	10.60	10.40	10.40	20,000	208,000	10.400	6.880	6.847	7.012	6.880	6.880	30,234	6.8796	0.00%
1996-12-23	0	10.40	10.35	10.40	10.40	10.40	20,000	208,000	10.400	6.880	6.847	6.880	6.880	6.880	30,234	6.8796	0.00%
1996-12-20	0	10.40	10.35	10.40	10.40	10.40	344,000	3,577,600	10.400	6.880	6.847	6.880	6.880	6.880	520,029	6.8796	0.00%
1996-12-19	0	10.40	10.00	10.40	10.40	10.40	92,000	956,800	10.400	6.880	6.615	6.880	6.880	6.880	139,078	6.8796	1.96%
1996-12-18	0	10.20	10.20	10.40	-	-	0	0	-	6.747	6.747	6.880	-	-	0	-	0.99%
1996-12-17	0	10.10	10.00	10.40	-	-	73,000	737,300	10.100	6.681	6.615	6.880	-	-	110,355	6.6812	0.00%
1996-12-16	0	10.10	10.10	10.40	10.10	10.10	29,000	292,600	10.090	6.681	6.681	6.880	6.681	6.681	43,840	6.6743	0.00%
1996-12-13	0	10.10	10.10	10.40	10.10	10.10	16,000	161,600	10.100	6.681	6.681	6.880	6.681	6.681	24,187	6.6812	-1.94%
1996-12-12	0	10.30	10.30	10.40	10.30	10.40	32,000	330,800	10.338	6.813	6.813	6.880	6.813	6.880	48,375	6.8383	-1.44%
1996-12-11	0	10.45	10.30	10.50	-	-	0	0	-	6.913	6.813	6.946	-	-	0	-	0.00%
1996-12-10	0	10.45	10.35	10.55	10.40	10.55	164,000	1,719,400	10.484	6.913	6.847	6.979	6.880	6.979	247,921	6.9353	0.48%
1996-12-09	0	10.40	10.25	10.45	10.00	10.40	120,000	1,229,200	10.243	6.880	6.780	6.913	6.615	6.880	181,406	6.7760	0.97%
1996-12-06	0	10.30	10.30	10.50	10.30	10.60	64,000	667,600	10.431	6.813	6.813	6.946	6.813	7.012	96,750	6.9003	-4.63%
1996-12-05	0	10.80	10.80	10.90	10.50	10.80	136,000	1,440,600	10.593	7.144	7.144	7.210	6.946	7.144	205,593	7.0070	0.00%
1996-12-04	0	10.80	10.50	-	10.50	10.80	68,000	722,800	10.629	7.144	6.946	-	6.946	7.144	102,797	7.0314	0.00%
1996-12-03	0	10.80	10.60	10.80	10.80	10.80	4,000	43,200	10.800	7.144	7.012	7.144	7.144	7.144	6,047	7.1442	0.00%
1996-12-02	0	10.80	10.80	11.00	10.80	11.30	384,000	4,159,800	10.833	7.144	7.144	7.277	7.144	7.475	580,498	7.1659	-2.70%
1996-11-29	0	11.10	11.00	11.15	10.50	11.10	534,000	5,809,800	10.880	7.343	7.277	7.376	6.946	7.343	807,255	7.1970	5.21%
1996-11-28	0	10.55	10.50	10.60	10.50	10.60	436,000	4,613,800	10.582	6.979	6.946	7.012	6.946	7.012	659,107	7.0001	-0.94%
1996-11-27	0	10.65	10.65	10.70	10.50	10.80	256,000	2,730,600	10.666	7.045	7.045	7.078	6.946	7.144	386,999	7.0558	1.43%
1996-11-26	0	10.50	10.50	10.55	10.40	10.50	554,874	5,793,227	10.441	6.946	6.946	6.979	6.880	6.946	838,811	6.9065	0.96%
1996-11-25	0	10.40	-	10.40	-	-	1,661	16,278	9.8001	6.880	-	6.880	-	-	2,511	6.4828	-0.48%
1996-11-22	0	10.45	-	10.45	-	-	0	0	-	6.913	-	6.913	-	-	0	-	0.00%
1996-11-21	0	10.45	-	10.45	-	-	0	0	-	6.913	-	6.913	-	-	0	-	0.00%
1996-11-20	0	10.45	-	10.45	10.40	10.45	168,000	1,754,200	10.442	6.913	-	6.913	6.880	6.913	253,968	6.9072	0.48%
1996-11-19	0	10.40	10.40	10.45	10.40	10.40	88,000	915,200	10.400	6.880	6.880	6.913	6.880	6.880	133,031	6.8796	0.00%
1996-11-18	0	10.40	-	10.40	10.35	10.40	340,000	3,535,800	10.399	6.880	-	6.880	6.847	6.880	513,983	6.8792	-0.48%
1996-11-15	0	10.45	-	10.50	-	-	774,000	8,088,300	10.450	6.913	-	6.946	-	-	1,170,066	6.9127	0.00%
1996-11-14	0	10.45	10.40	10.45	10.25	10.50	676,000	7,080,400	10.474	6.913	6.880	6.913	6.780	6.946	1,021,918	6.9285	0.00%
1996-11-13	0	10.45	10.25	10.60	10.20	10.45	32,000	327,800	10.244	6.913	6.780	7.012	6.747	6.913	48,375	6.7763	3.47%
1996-11-12	0	10.10	10.10	-	10.05	10.10	60,000	604,200	10.070	6.681	6.681	-	6.648	6.681	90,703	6.6613	1.00%
1996-11-11	0	10.00	9.950	10.10	10.00	10.00	52,000	520,000	10.000	6.615	6.582	6.681	6.615	6.615	78,609	6.6150	-0.99%
1996-11-08	0	10.10	-	10.10	10.10	10.15	412,000	4,162,200	10.102	6.681	-	6.681	6.681	6.714	622,826	6.6828	0.00%
1996-11-07	0	10.10	10.10	10.20	10.00	10.20	636,000	6,420,600	10.095	6.681	6.681	6.747	6.615	6.747	961,450	6.6780	3.59%
1996-11-06	0	9.750	9.750	9.950	9.750	9.750	52,000	507,000	9.7500	6.450	6.450	6.582	6.450	6.450	78,609	6.4496	0.52%
1996-11-05	0	9.700	9.600	9.850	9.700	9.800	56,735	552,983	9.7468	6.417	6.350	6.516	6.417	6.483	85,767	6.4475	-0.51%
1996-11-04	0	9.750	9.750	9.850	9.700	9.750	40,000	389,800	9.7450	6.450	6.450	6.516	6.417	6.450	60,469	6.4463	0.52%
1996-11-01	0	9.700	9.550	9.700	-	-	0	0	-	6.417	6.317	6.417	-	-	0	-	0.00%
1996-10-31	0	9.700	9.600	9.700	9.750	9.750	4,000	39,000	9.7500	6.417	6.350	6.417	6.450	6.450	6,047	6.4496	0.00%
1996-10-30	0	9.700	9.700	9.850	9.700	9.700	42,000	407,000	9.6905	6.417	6.417	6.516	6.417	6.417	63,492	6.4103	0.00%
1996-10-29	0	9.700	9.550	9.700	-	-	2,000	18,700	9.3500	6.417	6.317	6.417	-	-	3,023	6.1850	0.00%
1996-10-28	0	9.700	9.600	9.700	9.700	9.700	8,000	77,600	9.7000	6.417	6.350	6.417	6.417	6.417	12,094	6.4166	-2.02%
1996-10-25	0	9.900	9.500	9.900	-	-	0	0	-	6.549	6.284	6.549	-	-	0	-	0.00%
1996-10-24	0	9.900	9.700	9.900	9.550	9.900	46,323	447,320	9.6565	6.549	6.417	6.549	6.317	6.549	70,027	6.3878	4.21%
1996-10-23	0	9.500	9.500	9.600	9.500	9.500	6,000	56,500	9.4167	6.284	6.284	6.350	6.284	6.284	9,070	6.2291	0.00%
1996-10-22	0	9.500	9.500	9.700	9.400	9.500	290,000	2,738,600	9.4434	6.284	6.284	6.417	6.218	6.284	438,397	6.2469	-1.04%
1996-10-18	0	9.600	-	9.650	9.600	9.650	220,000	2,113,000	9.6045	6.350	-	6.383	6.350	6.383	332,577	6.3534	-1.54%
1996-10-17	0	9.750	9.700	-	9.650	9.800	172,000	1,672,400	9.7233	6.450	6.417	-	6.383	6.483	260,015	6.4319	1.04%
1996-10-16	0	9.650	9.650	-	9.550	9.650	200,000	1,919,400	9.5970	6.383	6.383	-	6.317	6.383	302,343	6.3484	0.52%
1996-10-15	0	9.600	9.600	9.700	9.600	9.700	132,000	1,269,000	9.6136	6.350	6.350	6.417	6.350	6.417	199,546	6.3594	-1.54%
1996-10-14	0	9.750	9.700	9.800	9.750	9.800	16,000	156,400	9.7750	6.450	6.417	6.483	6.450	6.483	24,187	6.4662	-0.51%
1996-10-11	0	9.800	9.700	9.800	9.750	9.800	24,000	234,400	9.7667	6.483	6.417	6.483	6.450	6.483	36,281	6.4607	1.03%
1996-10-10	0	9.700	9.700	9.950	9.700	9.700	24,000	232,800	9.7000	6.417	6.417	6.582	6.417	6.417	36,281	6.4166	-2.51%
1996-10-09	0	9.950	9.750	9.950	10.00	10.00	8,000	80,000	10.000	6.582	6.450	6.582	6.615	6.615	12,094	6.6150	0.00%
1996-10-08	0	9.950	-	10.00	9.950	10.05	80,000	799,600	9.9950	6.582	-	6.615	6.582	6.648	120,937	6.6117	-0.50%
1996-10-07	0	10.00	9.950	10.05	10.00	10.05	554,000	5,539,800	9.9996	6.615	6.582	6.648	6.615	6.648	837,489	6.6148	0.00%
1996-10-04	0	10.00	-	10.10	10.00	10.20	460,000	4,644,800	10.097	6.615	-	6.681	6.615	6.747	695,388	6.6794	1.01%
1996-10-03	0	9.900	9.900	10.00	-	-	12,000	118,200	9.8500	6.549	6.549	6.615	-	-	18,141	6.5158	1.46%
1996-10-02	0	9.850	9.850	10.00	9.800	9.850	653,382	6,403,129	9.8000	6.454	6.454	6.553	6.422	6.454	997,110	6.4217	0.51%
1996-10-01	0	9.800	9.700	9.800	9.800	9.800	252,000	2,469,600	9.8000	6.422	6.356	6.422	6.422	6.422	384,571	6.4217	0.00%
1996-09-30	0	9.800	9.600	9.800	9.750	9.800	220,000	2,160,064	9.8185	6.422	6.291	6.422	6.389	6.422	335,737	6.4338	0.00%
1996-09-27	0	9.800	9.800	9.950	9.750	9.950	360,000	3,549,200	9.8589	6.422	6.422	6.520	6.389	6.520	549,387	6.4603	0.51%
1996-09-26	0	9.750	9.750	9.800	9.700	9.750	104,000	1,009,800	9.7096	6.389	6.389	6.422	6.356	6.389	158,712	6.3625	0.52%
1996-09-25	0	9.700	9.700	9.750	9.700	9.750	152,001	1,478,210	9.7250	6.356	6.356	6.389	6.356	6.389	231,965	6.3726	-0.51%
1996-09-24	0	9.750	9.700	9.800	9.750	9.800	88,000	861,400	9.7886	6.389	6.356	6.422	6.389	6.422	134,295	6.4143	-0.51%
1996-09-23	0	9.800	9.650	9.800	9.650	9.800	247,392	2,406,224	9.7264	6.422	6.323	6.422	6.323	6.422	377,539	6.3734	0.00%
1996-09-20	0	9.800	9.750	9.850	9.750	9.950	60,000	591,400	9.8567	6.422	6.389	6.454	6.389	6.520	91,565	6.4588	-2.00%
1996-09-19	0	10.00	-	10.00	10.00	10.05	18,000	180,400	10.022	6.553	-	6.553	6.553	6.586	27,469	6.5673	-0.50%
1996-09-18	0	10.05	9.950	10.10	9.950	10.15	254,000	2,529,700	9.9594	6.586	6.520	6.618	6.520	6.651	387,623	6.5262	2.03%
1996-09-17	0	9.850	9.850	-	9.800	9.800	400,000	3,920,000	9.8000	6.454	6.454	-	6.422	6.422	610,430	6.4217	1.55%
1996-09-16	0	9.700	9.700	-	-	-	0	0	-	6.356	6.356	-	-	-	0	-	0.00%
1996-09-13	0	9.700	9.700	9.900	9.700	9.700	306,000	2,967,800	9.6987	6.356	6.356	6.487	6.356	6.356	466,979	6.3553	0.00%
1996-09-12	0	9.700	9.600	9.800	9.700	9.700	20,000	194,000	9.7000	6.356	6.291	6.422	6.356	6.356	30,522	6.3562	-1.02%
1996-09-11	0	9.800	-	9.800	9.700	9.700	20,000	194,000	9.7000	6.422	-	6.422	6.356	6.356	30,522	6.3562	0.00%
1996-09-10	0	9.800	9.700	9.800	-	-	0	0	-	6.422	6.356	6.422	-	-	0	-	0.00%
1996-09-09	0	9.800	9.750	9.800	9.800	9.800	40,000	392,000	9.8000	6.422	6.389	6.422	6.422	6.422	61,043	6.4217	0.00%
1996-09-06	0	9.800	9.700	9.850	9.750	9.800	36,000	352,000	9.7778	6.422	6.356	6.454	6.389	6.422	54,939	6.4071	-1.01%
1996-09-05	0	9.900	9.850	10.00	9.900	9.900	100,000	990,000	9.9000	6.487	6.454	6.553	6.487	6.487	152,608	6.4872	-1.00%
1996-09-04	0	10.00	-	10.00	10.00	10.05	460,000	4,615,200	10.033	6.553	-	6.553	6.553	6.586	701,995	6.5744	0.00%
1996-09-03	0	10.00	9.950	10.00	10.00	10.05	140,000	1,400,400	10.003	6.553	6.520	6.553	6.553	6.586	213,651	6.5546	-0.50%
1996-09-02	0	10.05	10.00	10.05	10.00	10.05	231,367	2,323,660	10.043	6.586	6.553	6.586	6.553	6.586	353,084	6.5810	0.00%
1996-08-30	0	10.05	10.05	10.45	10.05	10.10	140,480	1,416,892	10.086	6.586	6.586	6.848	6.586	6.618	214,383	6.6092	-1.47%
1996-08-29	0	10.20	10.20	10.45	10.20	10.20	148,000	1,509,600	10.200	6.684	6.684	6.848	6.684	6.684	225,859	6.6838	0.00%
1996-08-28	0	10.20	10.20	10.45	10.20	10.20	120,000	1,224,000	10.200	6.684	6.684	6.848	6.684	6.684	183,129	6.6838	0.00%
1996-08-27	0	10.20	10.10	10.20	10.20	10.20	184,000	1,876,800	10.200	6.684	6.618	6.684	6.684	6.684	280,798	6.6838	-0.97%
1996-08-23	0	10.30	10.30	10.45	10.30	10.30	12,000	123,600	10.300	6.749	6.749	6.848	6.749	6.749	18,313	6.7493	0.00%
1996-08-22	0	10.30	10.30	10.35	10.20	10.35	147,000	1,512,300	10.288	6.749	6.749	6.782	6.684	6.782	224,333	6.7413	0.98%
1996-08-21	0	10.20	10.20	10.40	10.20	10.20	4,000	40,800	10.200	6.684	6.684	6.815	6.684	6.684	6,104	6.6838	2.00%
1996-08-20	0	10.00	9.950	10.10	10.00	10.10	93,886	939,589	10.008	6.553	6.520	6.618	6.553	6.618	143,277	6.5578	-0.50%
1996-08-19	0	10.05	9.950	-	-	-	1,000	9,750	9.7500	6.586	6.520	-	-	-	1,526	6.3889	0.00%
1996-08-16	0	10.05	10.00	10.15	10.05	10.25	504,000	5,123,672	10.166	6.586	6.553	6.651	6.586	6.717	769,142	6.6615	-2.43%
1996-08-15	0	10.30	10.25	10.30	10.30	10.35	1,422,000	14,703,000	10.340	6.749	6.717	6.749	6.749	6.782	2,170,080	6.7753	-0.96%
1996-08-14	0	10.40	10.35	10.40	10.40	10.40	220,000	2,288,000	10.400	6.815	6.782	6.815	6.815	6.815	335,737	6.8149	0.00%
1996-08-13	0	10.40	10.35	10.40	10.40	10.50	462,488	4,824,426	10.431	6.815	6.782	6.815	6.815	6.880	705,792	6.8355	-0.95%
1996-08-12	0	10.50	10.50	10.55	10.50	10.55	516,000	5,425,400	10.514	6.880	6.880	6.913	6.880	6.913	787,455	6.8898	-0.47%
1996-08-09	0	10.55	10.55	-	10.55	10.65	204,000	2,162,200	10.599	6.913	6.913	-	6.913	6.979	311,319	6.9453	-0.94%
1996-08-08	0	10.65	10.60	-	10.65	10.65	52,000	553,800	10.650	6.979	6.946	-	6.979	6.979	79,356	6.9787	0.00%
1996-08-07	0	10.65	10.60	10.65	10.50	10.65	189,000	2,003,600	10.601	6.979	6.946	6.979	6.880	6.979	288,428	6.9466	-0.47%
1996-08-06	0	10.70	10.65	10.75	10.70	10.70	68,735	735,134	10.695	7.011	6.979	7.044	7.011	7.011	104,895	7.0083	0.00%
1996-08-05	0	10.70	10.70	10.90	10.70	10.70	17,000	181,400	10.671	7.011	7.011	7.143	7.011	7.011	25,943	6.9922	0.00%
1996-08-02	0	10.70	10.70	10.90	10.45	10.70	412,000	4,368,800	10.604	7.011	7.011	7.143	6.848	7.011	628,743	6.9485	3.88%
1996-08-01	0	10.30	10.30	10.40	10.20	10.30	112,000	1,148,600	10.255	6.749	6.749	6.815	6.684	6.749	170,920	6.7201	0.98%
1996-07-31	0	10.20	10.20	10.30	10.15	10.20	272,000	2,759,600	10.146	6.684	6.684	6.749	6.651	6.684	415,093	6.6482	0.49%
1996-07-30	0	10.15	10.15	10.20	9.950	10.15	188,000	1,897,800	10.095	6.651	6.651	6.684	6.520	6.651	286,902	6.6148	2.01%
1996-07-29	0	9.950	9.950	10.00	9.900	9.950	36,000	358,200	9.9500	6.520	6.520	6.553	6.487	6.520	54,939	6.5200	-0.50%
1996-07-26	0	10.00	9.750	10.00	9.800	10.00	60,000	593,000	9.8833	6.553	6.389	6.553	6.422	6.553	91,565	6.4763	1.52%
1996-07-25	0	9.850	9.850	-	9.700	9.850	170,000	1,657,800	9.7518	6.454	6.454	-	6.356	6.454	259,433	6.3901	2.07%
1996-07-24	0	9.650	9.650	9.800	9.600	9.650	860,395	8,260,627	9.6010	6.323	6.323	6.422	6.291	6.323	1,313,028	6.2913	0.52%
1996-07-23	0	9.600	9.500	9.600	9.450	9.600	628,000	6,015,600	9.5790	6.291	6.225	6.291	6.192	6.291	958,376	6.2769	1.05%
1996-07-22	0	9.500	9.500	9.600	9.450	9.500	128,000	1,214,000	9.4844	6.225	6.225	6.291	6.192	6.225	195,338	6.2149	0.00%
1996-07-19	0	9.500	9.500	9.550	9.500	9.550	112,000	1,069,200	9.5464	6.225	6.225	6.258	6.225	6.258	170,920	6.2555	-0.52%
1996-07-18	0	9.550	9.500	9.550	9.450	9.550	492,000	4,667,800	9.4874	6.258	6.225	6.258	6.192	6.258	750,829	6.2169	0.53%
1996-07-17	0	9.500	9.500	9.550	9.500	9.500	280,000	2,660,000	9.5000	6.225	6.225	6.258	6.225	6.225	427,301	6.2251	-1.04%
1996-07-16	0	9.600	-	9.600	9.600	9.600	104,000	998,400	9.6000	6.291	-	6.291	6.291	6.291	158,712	6.2906	-0.52%
1996-07-15	0	9.650	9.650	9.750	9.650	9.650	72,000	694,800	9.6500	6.323	6.323	6.389	6.323	6.323	109,877	6.3234	1.05%
1996-07-12	0	9.550	9.550	9.800	9.550	9.600	40,834	390,673	9.5673	6.258	6.258	6.422	6.258	6.291	62,316	6.2692	0.00%
1996-07-11	0	9.550	9.550	9.600	9.550	9.550	244,000	2,330,200	9.5500	6.258	6.258	6.291	6.258	6.258	372,362	6.2579	0.00%
1996-07-10	0	9.550	9.500	9.550	-	-	0	0	-	6.258	6.225	6.258	-	-	0	-	0.00%
1996-07-09	0	9.550	9.500	9.550	9.550	9.550	118,800	1,134,400	9.5488	6.258	6.225	6.258	6.258	6.258	181,298	6.2571	-1.55%
1996-07-08	0	9.700	9.600	9.800	9.600	9.700	26,800	257,240	9.5985	6.356	6.291	6.422	6.291	6.356	40,899	6.2897	-0.51%
1996-07-05	0	9.750	9.750	9.800	9.700	9.750	108,000	1,052,000	9.7407	6.389	6.389	6.422	6.356	6.389	164,816	6.3829	0.52%
1996-07-04	0	9.700	9.650	9.750	-	-	0	0	-	6.356	6.323	6.389	-	-	0	-	0.00%
1996-07-03	0	9.700	9.650	9.750	9.700	9.800	152,000	1,480,800	9.7421	6.356	6.323	6.389	6.356	6.422	231,964	6.3838	-1.02%
1996-07-02	0	9.800	9.750	9.850	9.600	9.800	218,000	2,122,200	9.7349	6.422	6.389	6.454	6.291	6.422	332,685	6.3790	2.08%
1996-07-01	0	9.600	9.500	9.600	9.550	9.600	112,000	1,075,000	9.5982	6.291	6.225	6.291	6.258	6.291	170,920	6.2895	1.05%
1996-06-28	0	9.500	9.450	-	9.350	9.500	32,829	308,302	9.3911	6.225	6.192	-	6.127	6.225	50,100	6.1538	2.15%
1996-06-27	0	9.300	9.250	9.450	-	-	0	0	-	6.094	6.061	6.192	-	-	0	-	0.00%
1996-06-26	0	9.300	-	9.450	9.250	9.350	332,000	3,088,000	9.3012	6.094	-	6.192	6.061	6.127	506,657	6.0949	0.00%
1996-06-25	0	9.300	9.250	9.350	9.200	9.300	536,624	4,955,972	9.2355	6.094	6.061	6.127	6.029	6.094	818,929	6.0518	1.09%
1996-06-24	0	9.200	9.150	9.250	9.100	9.200	193,280	1,776,192	9.1897	6.029	5.996	6.061	5.963	6.029	294,960	6.0218	1.66%
1996-06-21	0	9.050	9.050	9.200	8.950	9.000	556,000	4,985,800	8.9673	5.930	5.930	6.029	5.865	5.897	848,498	5.8760	1.12%
1996-06-19	0	8.950	8.900	9.000	8.950	8.950	136,000	1,217,200	8.9500	5.865	5.832	5.897	5.865	5.865	207,546	5.8647	0.00%
1996-06-18	0	8.950	8.950	9.050	8.950	9.050	232,000	2,089,000	9.0043	5.865	5.865	5.930	5.865	5.930	354,050	5.9003	0.00%
1996-06-14	0	8.950	8.800	9.050	8.950	9.100	224,000	2,015,800	8.9991	5.865	5.766	5.930	5.865	5.963	341,841	5.8969	-1.10%
1996-06-13	0	9.050	9.000	9.200	9.050	9.150	674,110	6,157,274	9.1339	5.930	5.897	6.029	5.930	5.996	1,028,743	5.9852	-0.55%
1996-06-12	0	9.100	9.000	9.150	9.100	9.300	375,700	3,445,130	9.1699	5.963	5.897	5.996	5.963	6.094	573,347	6.0088	-3.19%
1996-06-11	0	9.400	9.300	9.400	9.400	9.450	112,000	1,063,200	9.4929	6.160	6.094	6.160	6.160	6.192	170,920	6.2204	-2.08%
1996-06-10	0	9.600	9.450	9.800	9.550	9.600	135,368	1,294,533	9.5631	6.291	6.192	6.422	6.258	6.291	206,582	6.2664	0.00%
1996-06-07	0	9.600	9.600	9.750	9.600	9.600	28,000	268,800	9.6000	6.291	6.291	6.389	6.291	6.291	42,730	6.2906	0.00%
1996-06-06	0	9.600	9.600	9.700	9.450	9.600	8,000	76,200	9.5250	6.291	6.291	6.356	6.192	6.291	12,209	6.2415	-2.54%
1996-06-05	0	9.850	9.850	10.05	9.800	9.850	499,000	4,907,680	9.8350	6.454	6.454	6.586	6.422	6.454	761,512	6.4447	0.51%
1996-06-04	0	9.800	9.850	9.900	9.800	10.00	308,000	3,063,000	9.9448	6.422	6.454	6.487	6.422	6.553	470,031	6.5166	-2.49%
1996-06-03	0	10.05	-	10.05	10.00	10.15	288,000	2,915,600	10.124	6.586	-	6.586	6.553	6.651	439,510	6.6338	-1.95%
1996-05-31	0	10.25	10.25	10.45	10.25	10.25	184,000	1,886,000	10.250	6.717	6.717	6.848	6.717	6.717	280,798	6.7166	0.99%
1996-05-30	0	10.15	10.15	10.20	10.00	10.15	109,068	1,097,613	10.064	6.651	6.651	6.684	6.553	6.651	166,446	6.5944	3.57%
1996-05-29	0	9.800	9.800	-	-	-	0	0	-	6.422	6.422	-	-	-	0	-	0.00%
1996-05-28	0	9.800	9.750	10.10	-	-	0	0	-	6.422	6.389	6.618	-	-	0	-	0.00%
1996-05-27	0	9.800	9.800	10.20	-	-	0	0	-	6.422	6.422	6.684	-	-	0	-	0.51%
1996-05-24	0	9.750	9.750	-	9.750	9.900	284,000	2,780,000	9.7887	6.389	6.389	-	6.389	6.487	433,406	6.4143	-1.52%
1996-05-23	0	9.900	9.900	10.00	9.900	10.05	76,000	759,200	9.9895	6.487	6.487	6.553	6.487	6.586	115,982	6.5459	-2.46%
1996-05-22	0	10.15	10.00	10.15	-	-	2,000	19,500	9.7500	6.651	6.553	6.651	-	-	3,052	6.3889	0.00%
1996-05-21	0	10.15	-	10.15	9.950	10.15	192,000	1,921,400	10.007	6.651	-	6.651	6.520	6.651	293,007	6.5575	1.50%
1996-05-20	0	10.00	9.950	10.05	10.00	10.10	199,072	1,990,506	9.9989	6.553	6.520	6.586	6.553	6.618	303,799	6.5521	-0.99%
1996-05-17	0	10.10	10.10	10.30	9.600	10.10	16,000	158,000	9.8750	6.618	6.618	6.749	6.291	6.618	24,417	6.4708	5.21%
1996-05-16	0	9.600	9.550	9.900	9.600	9.600	32,000	307,200	9.6000	6.291	6.258	6.487	6.291	6.291	48,834	6.2906	0.00%
1996-05-15	0	9.600	9.500	9.800	9.600	9.600	32,000	307,200	9.6000	6.291	6.225	6.422	6.291	6.291	48,834	6.2906	0.00%
1996-05-14	0	9.600	9.600	9.750	9.600	9.600	8,000	76,800	9.6000	6.291	6.291	6.389	6.291	6.291	12,209	6.2906	0.52%
1996-05-13	0	9.550	9.500	9.650	9.550	9.550	4,000	38,200	9.5500	6.258	6.225	6.323	6.258	6.258	6,104	6.2579	1.60%
1996-05-10	0	9.400	9.300	9.600	9.300	9.400	122,000	1,139,700	9.3418	6.160	6.094	6.291	6.094	6.160	186,181	6.1215	0.00%
1996-05-09	0	9.400	9.350	9.550	9.400	9.750	144,000	1,373,000	9.5347	6.160	6.127	6.258	6.160	6.389	219,755	6.2479	-3.59%
1996-05-08	0	9.750	9.700	9.950	9.750	9.750	20,000	195,000	9.7500	6.389	6.356	6.520	6.389	6.389	30,522	6.3889	-1.02%
1996-05-07	0	9.850	9.650	9.850	9.850	9.850	142,886	1,406,706	9.8450	6.454	6.323	6.454	6.454	6.454	218,055	6.4512	-0.51%
1996-05-06	0	9.900	9.850	9.900	9.850	9.900	24,000	236,600	9.8583	6.487	6.454	6.487	6.454	6.487	36,626	6.4599	0.51%
1996-05-03	0	9.850	9.850	-	9.850	9.950	364,000	3,601,200	9.8934	6.454	6.454	-	6.454	6.520	555,492	6.4829	-1.01%
1996-05-02	0	9.950	9.950	10.00	9.750	10.00	1,016,000	10,008,480	9.8509	6.520	6.520	6.553	6.389	6.553	1,550,493	6.4550	1.02%
1996-05-01	0	9.850	9.800	9.900	9.800	9.950	164,000	1,618,400	9.8683	6.454	6.422	6.487	6.422	6.520	250,276	6.4665	-1.50%
1996-04-30	0	10.00	10.00	-	10.00	10.00	100,000	1,000,000	10.000	6.553	6.553	-	6.553	6.553	152,608	6.5528	0.00%
1996-04-29	0	10.00	10.00	-	-	-	0	0	-	6.553	6.553	-	-	-	0	-	0.00%
1996-04-26	0	10.00	10.00	10.20	10.00	10.00	146,000	1,459,600	9.9973	6.553	6.553	6.684	6.553	6.553	222,807	6.5510	0.00%
1996-04-25	0	10.00	10.00	10.20	9.850	10.00	332,000	3,269,792	9.8488	6.553	6.553	6.684	6.454	6.553	506,657	6.4537	2.04%
1996-04-24	0	9.800	9.800	-	9.700	9.700	4,000	38,800	9.7000	6.422	6.422	-	6.356	6.356	6,104	6.3562	3.16%
1996-04-23	0	9.500	9.500	9.700	9.500	9.500	206,000	1,956,600	9.4981	6.225	6.225	6.356	6.225	6.225	314,372	6.2238	0.53%
1996-04-22	0	9.450	9.450	-	-	-	58,000	547,600	9.4414	6.192	6.192	-	-	-	88,512	6.1867	0.00%
1996-04-19	0	9.450	-	9.500	9.450	9.450	334,000	3,155,500	9.4476	6.192	-	6.225	6.192	6.192	509,709	6.1908	-0.53%
1996-04-18	0	9.500	9.450	-	9.500	9.500	56,000	532,000	9.5000	6.225	6.192	-	6.225	6.225	85,460	6.2251	-1.17%
1996-04-17	0	10.10	10.00	-	10.10	10.10	12,000	121,200	10.100	6.299	6.237	-	6.299	6.299	19,241	6.2989	-0.98%
1996-04-16	0	10.20	10.10	-	10.20	10.20	4,000	40,800	10.200	6.361	6.299	-	6.361	6.361	6,414	6.3613	0.99%
1996-04-15	0	10.10	10.10	10.30	-	-	100,000	1,006,000	10.060	6.299	6.299	6.424	-	-	160,345	6.2740	0.00%
1996-04-12	0	10.10	10.10	10.20	10.00	10.20	453,000	4,551,350	10.047	6.299	6.299	6.361	6.237	6.361	726,365	6.2659	-0.98%
1996-04-11	0	10.20	10.20	10.30	10.20	10.20	8,000	81,600	10.200	6.361	6.361	6.424	6.361	6.361	12,828	6.3613	0.00%
1996-04-10	0	10.20	10.20	10.30	10.20	10.25	68,000	695,000	10.221	6.361	6.361	6.424	6.361	6.392	109,035	6.3741	0.00%
1996-04-09	0	10.20	10.00	10.30	10.10	10.20	62,000	626,400	10.103	6.361	6.237	6.424	6.299	6.361	99,414	6.3009	-0.97%
1996-04-03	0	10.30	10.05	10.35	10.00	10.30	56,000	565,600	10.100	6.424	6.268	6.455	6.237	6.424	89,793	6.2989	3.00%
1996-04-02	0	10.00	10.00	10.30	10.00	10.10	60,000	603,600	10.060	6.237	6.237	6.424	6.237	6.299	96,207	6.2740	0.00%
1996-04-01	0	10.00	10.00	10.20	10.00	10.30	72,000	737,200	10.239	6.237	6.237	6.361	6.237	6.424	115,449	6.3855	-2.91%
1996-03-29	0	10.30	-	10.30	10.30	10.55	136,000	1,424,000	10.471	6.424	-	6.424	6.424	6.580	218,070	6.5300	-5.50%
1996-03-28	0	10.90	10.80	10.90	10.85	10.90	442,000	4,810,600	10.884	6.798	6.735	6.798	6.767	6.798	708,727	6.7877	0.93%
1996-03-27	0	10.80	10.80	10.85	10.70	10.80	444,000	4,773,000	10.750	6.735	6.735	6.767	6.673	6.735	711,934	6.7043	0.47%
1996-03-26	0	10.75	10.55	10.75	10.70	10.85	402,000	4,324,000	10.756	6.704	6.580	6.704	6.673	6.767	644,589	6.7082	-1.38%
1996-03-25	0	10.90	10.80	10.90	10.75	11.00	685,932	7,481,396	10.907	6.798	6.735	6.798	6.704	6.860	1,099,861	6.8021	1.40%
1996-03-22	0	10.75	10.75	10.85	10.60	10.75	380,000	4,050,400	10.659	6.704	6.704	6.767	6.611	6.704	609,313	6.6475	1.42%
1996-03-21	0	10.60	10.55	10.60	10.60	10.60	208,000	2,204,800	10.600	6.611	6.580	6.611	6.611	6.611	333,518	6.6107	0.47%
1996-03-20	0	10.55	10.45	10.60	10.55	10.55	32,000	337,600	10.550	6.580	6.517	6.611	6.580	6.580	51,311	6.5795	0.48%
1996-03-19	0	10.50	10.45	10.60	10.45	10.60	192,000	2,016,000	10.500	6.548	6.517	6.611	6.517	6.611	307,863	6.5484	-0.94%
1996-03-18	0	10.60	10.50	10.60	10.60	10.60	48,000	508,800	10.600	6.611	6.548	6.611	6.611	6.611	76,966	6.6107	0.95%
1996-03-15	0	10.50	10.45	10.60	10.45	10.55	128,000	1,343,200	10.494	6.548	6.517	6.611	6.517	6.580	205,242	6.5445	0.00%
1996-03-14	0	10.50	10.25	10.50	10.40	10.50	180,000	1,873,600	10.409	6.548	6.392	6.548	6.486	6.548	288,622	6.4915	2.94%
1996-03-13	0	10.20	10.20	10.50	10.20	10.40	292,000	2,998,400	10.268	6.361	6.361	6.548	6.361	6.486	468,209	6.4040	-3.32%
1996-03-12	0	10.55	10.55	-	10.55	10.60	100,000	1,058,000	10.580	6.580	6.580	-	6.580	6.611	160,345	6.5983	1.44%
1996-03-11	0	10.40	10.40	10.45	10.30	10.70	409,800	4,290,420	10.470	6.486	6.486	6.517	6.424	6.673	657,096	6.5294	-4.59%
1996-03-08	0	10.90	10.80	10.90	10.90	10.90	104,000	1,133,600	10.900	6.798	6.735	6.798	6.798	6.798	166,759	6.7978	-0.91%
1996-03-07	0	11.00	10.85	11.10	10.90	11.00	164,500	1,795,500	10.915	6.860	6.767	6.923	6.798	6.860	263,768	6.8071	1.38%
1996-03-06	0	10.85	10.85	10.95	10.85	10.90	72,000	784,600	10.897	6.767	6.767	6.829	6.767	6.798	115,449	6.7961	0.46%
1996-03-05	0	10.80	10.75	10.85	10.70	10.80	597,243	6,442,479	10.787	6.735	6.704	6.767	6.673	6.735	957,652	6.7274	1.41%
1996-03-04	0	10.65	10.55	10.65	10.60	10.65	28,640	304,000	10.615	6.642	6.580	6.642	6.611	6.642	45,923	6.6198	0.47%
1996-03-01	0	10.60	10.55	10.65	10.55	10.60	394,000	4,161,600	10.562	6.611	6.580	6.642	6.580	6.611	631,761	6.5873	-0.93%
1996-02-29	0	10.70	10.55	10.70	10.55	10.70	792,000	8,399,600	10.606	6.673	6.580	6.673	6.580	6.673	1,269,936	6.6142	0.94%
1996-02-28	0	10.60	10.55	10.60	-	-	0	0	-	6.611	6.580	6.611	-	-	0	-	0.00%
1996-02-27	0	10.60	10.55	10.60	10.55	10.60	36,000	381,000	10.583	6.611	6.580	6.611	6.580	6.611	57,724	6.6003	0.00%
1996-02-26	0	10.60	10.60	10.70	10.45	10.60	850,000	8,995,700	10.583	6.611	6.611	6.673	6.517	6.611	1,362,936	6.6002	0.47%
1996-02-23	0	10.55	10.45	10.60	10.45	10.55	52,000	546,600	10.512	6.580	6.517	6.611	6.517	6.580	83,380	6.5556	0.96%
1996-02-22	0	10.45	10.45	10.60	10.45	10.55	456,000	4,800,200	10.527	6.517	6.517	6.611	6.517	6.580	731,175	6.5650	-0.95%
1996-02-16	0	10.55	10.55	10.60	10.50	10.55	48,640	512,000	10.526	6.580	6.580	6.611	6.548	6.580	77,992	6.5648	0.96%
1996-02-15	0	10.45	10.45	10.50	10.45	10.50	344,000	3,609,800	10.494	6.517	6.517	6.548	6.517	6.548	551,588	6.5444	-0.48%
1996-02-14	0	10.50	10.45	10.50	10.50	10.50	500,000	5,250,000	10.500	6.548	6.517	6.548	6.548	6.548	801,727	6.5484	0.00%
1996-02-13	0	10.50	10.35	10.50	10.35	10.50	157,243	1,633,368	10.388	6.548	6.455	6.548	6.455	6.548	252,132	6.4782	1.45%
1996-02-12	0	10.35	10.35	10.45	-	-	0	0	-	6.455	6.455	6.517	-	-	0	-	0.00%
1996-02-09	0	10.35	10.35	10.50	-	-	20,000	207,000	10.350	6.455	6.455	6.548	-	-	32,069	6.4548	0.00%
1996-02-08	0	10.35	10.30	10.50	10.35	10.50	188,000	1,961,200	10.432	6.455	6.424	6.548	6.455	6.548	301,449	6.5059	-1.90%
1996-02-07	0	10.55	10.50	10.55	10.50	10.55	387,227	4,078,593	10.533	6.580	6.548	6.580	6.548	6.580	620,901	6.5688	-0.47%
1996-02-06	0	10.60	10.40	10.60	10.45	10.60	867,860	9,137,993	10.529	6.611	6.486	6.611	6.517	6.611	1,391,574	6.5667	1.44%
1996-02-05	0	10.45	10.45	10.50	10.40	10.50	761,000	7,940,000	10.434	6.517	6.517	6.548	6.486	6.548	1,220,229	6.5070	1.46%
1996-02-02	0	10.30	-	10.40	10.30	10.50	544,460	5,635,554	10.351	6.424	-	6.486	6.424	6.548	873,017	6.4553	0.00%
1996-02-01	0	10.30	10.20	10.30	10.20	10.30	548,000	5,617,200	10.250	6.424	6.361	6.424	6.361	6.424	878,693	6.3927	0.98%
1996-01-31	0	10.20	10.00	10.50	10.20	10.40	533,000	5,453,300	10.231	6.361	6.237	6.548	6.361	6.486	854,641	6.3808	-1.92%
1996-01-30	0	10.40	10.35	10.40	10.35	10.65	967,640	10,050,836	10.387	6.486	6.455	6.486	6.455	6.642	1,551,567	6.4779	-2.80%
1996-01-29	0	10.70	10.65	10.70	10.65	10.75	456,250	4,880,950	10.698	6.673	6.642	6.673	6.642	6.704	731,576	6.6718	-0.47%
1996-01-26	0	10.75	10.45	10.95	10.15	10.75	683,686	7,047,478	10.308	6.704	6.517	6.829	6.330	6.704	1,096,259	6.4287	5.91%
1996-01-25	0	10.15	10.10	10.15	10.00	10.15	836,000	8,445,200	10.102	6.330	6.299	6.330	6.237	6.330	1,340,488	6.3001	1.50%
1996-01-24	0	10.00	9.950	10.00	10.00	10.00	40,000	400,000	10.000	6.237	6.205	6.237	6.237	6.237	64,138	6.2365	0.00%
1996-01-23	0	10.00	9.950	10.00	9.900	10.00	538,740	5,364,778	9.9580	6.237	6.205	6.237	6.174	6.237	863,845	6.2103	2.56%
1996-01-22	0	9.750	9.750	9.850	9.700	9.850	356,748	3,482,706	9.7624	6.081	6.081	6.143	6.049	6.143	572,029	6.0883	1.56%
1996-01-19	0	9.600	9.400	-	9.300	9.600	339,920	3,207,576	9.4363	5.987	5.862	-	5.800	5.987	545,046	5.8850	4.35%
1996-01-18	0	9.200	9.100	9.250	9.150	9.200	824,000	7,569,216	9.1859	5.738	5.675	5.769	5.706	5.738	1,321,246	5.7288	0.00%
1996-01-17	0	9.200	9.200	9.250	9.000	9.200	220,000	1,996,400	9.0745	5.738	5.738	5.769	5.613	5.738	352,760	5.6594	2.22%
1996-01-16	0	9.000	9.000	9.150	8.950	9.000	806,658	7,250,419	8.9882	5.613	5.613	5.706	5.582	5.613	1,293,439	5.6055	1.12%
1996-01-15	0	8.900	8.900	8.950	8.800	8.900	650,000	5,652,900	8.6968	5.551	5.551	5.582	5.488	5.551	1,042,245	5.4238	2.89%
1996-01-12	0	8.650	8.650	-	8.600	8.700	284,000	2,453,400	8.6387	5.395	5.395	-	5.363	5.426	455,381	5.3876	0.00%
1996-01-11	0	8.650	8.600	8.750	8.600	8.750	168,000	1,457,400	8.6750	5.395	5.363	5.457	5.363	5.457	269,380	5.4102	-0.57%
1996-01-10	0	8.700	8.650	8.700	8.650	9.050	168,000	1,468,400	8.7405	5.426	5.395	5.426	5.395	5.644	269,380	5.4510	-4.40%
1996-01-09	0	9.100	9.100	9.200	9.100	9.200	69,049	634,189	9.1846	5.675	5.675	5.738	5.675	5.738	110,717	5.7280	-1.09%
1996-01-08	0	9.200	9.150	9.200	9.200	9.200	96,000	883,200	9.2000	5.738	5.706	5.738	5.738	5.738	153,932	5.7376	0.00%
1996-01-05	0	9.200	9.050	9.200	9.200	9.200	88,000	809,600	9.2000	5.738	5.644	5.738	5.738	5.738	141,104	5.7376	0.00%
1996-01-04	0	9.200	9.200	9.400	9.050	9.200	356,000	3,260,000	9.1573	5.738	5.738	5.862	5.644	5.738	570,830	5.7110	3.37%
1996-01-03	0	8.900	8.900	8.950	8.900	8.900	40,000	356,000	8.9000	5.551	5.551	5.582	5.551	5.551	64,138	5.5505	1.14%
1996-01-02	0	8.800	8.800	9.000	8.800	8.800	48,000	422,400	8.8000	5.488	5.488	5.613	5.488	5.488	76,966	5.4882	0.00%
1995-12-29	0	8.800	8.750	-	8.800	8.800	48,000	422,400	8.8000	5.488	5.457	-	5.488	5.488	76,966	5.4882	0.57%
1995-12-28	0	8.750	8.750	-	-	-	0	0	-	5.457	5.457	-	-	-	0	-	0.00%
1995-12-27	0	8.750	8.750	8.800	8.750	8.750	5,152	44,965	8.7277	5.457	5.457	5.488	5.457	5.457	8,261	5.4430	0.00%
1995-12-22	0	8.750	8.700	8.800	8.750	8.750	20,000	175,000	8.7500	5.457	5.426	5.488	5.457	5.457	32,069	5.4570	-0.57%
1995-12-21	0	8.800	8.750	8.800	-	-	12,000	105,600	8.8000	5.488	5.457	5.488	-	-	19,241	5.4882	0.00%
1995-12-20	0	8.800	-	8.800	8.650	8.800	84,000	733,800	8.7357	5.488	-	5.488	5.395	5.488	134,690	5.4481	0.57%
1995-12-19	0	8.750	8.750	8.800	8.750	8.800	32,000	281,000	8.7813	5.457	5.457	5.488	5.457	5.488	51,311	5.4765	-0.57%
1995-12-18	0	8.800	8.700	8.850	8.800	8.850	32,000	282,800	8.8375	5.488	5.426	5.519	5.488	5.519	51,311	5.5115	-1.12%
1995-12-15	0	8.900	8.800	8.900	8.850	8.900	129,600	1,150,960	8.8809	5.551	5.488	5.551	5.519	5.551	207,808	5.5386	0.00%
1995-12-14	0	8.900	8.800	8.900	8.850	8.900	124,000	1,098,200	8.8565	5.551	5.488	5.551	5.519	5.551	198,828	5.5234	0.56%
1995-12-13	0	8.850	8.800	8.900	8.850	8.850	32,000	283,200	8.8500	5.519	5.488	5.551	5.519	5.519	51,311	5.5193	0.57%
1995-12-12	0	8.800	8.800	8.850	8.800	8.800	283,000	2,489,650	8.7973	5.488	5.488	5.519	5.488	5.488	453,778	5.4865	0.00%
1995-12-11	0	8.800	8.800	8.850	8.800	8.800	12,000	105,600	8.8000	5.488	5.488	5.519	5.488	5.488	19,241	5.4882	-0.56%
1995-12-08	0	8.850	8.800	8.900	8.850	8.850	140,000	1,239,000	8.8500	5.519	5.488	5.551	5.519	5.519	224,484	5.5193	0.00%
1995-12-07	0	8.850	8.850	8.900	-	-	8,000	71,200	8.9000	5.519	5.519	5.551	-	-	12,828	5.5505	0.00%
1995-12-06	0	8.850	8.850	8.900	8.800	8.900	441,549	3,909,244	8.8535	5.519	5.519	5.551	5.488	5.551	708,004	5.5215	-0.56%
1995-12-05	0	8.900	8.850	8.900	8.850	8.900	130,000	1,155,900	8.8915	5.551	5.519	5.551	5.519	5.551	208,449	5.5452	1.14%
1995-12-04	0	8.800	8.800	-	8.750	8.850	912,064	8,038,147	8.8131	5.488	5.488	-	5.457	5.519	1,462,453	5.4963	0.00%
1995-12-01	0	8.800	8.650	8.800	8.700	8.800	408,102	3,588,467	8.7931	5.488	5.395	5.488	5.426	5.488	654,373	5.4838	1.73%
1995-11-30	0	8.650	8.650	8.750	8.550	8.650	136,000	1,167,200	8.5824	5.395	5.395	5.457	5.332	5.395	218,070	5.3524	2.37%
1995-11-29	0	8.450	8.300	8.450	8.450	8.500	526,000	4,452,600	8.4650	5.270	5.176	5.270	5.270	5.301	843,417	5.2792	-0.59%
1995-11-28	0	8.500	8.450	8.600	8.500	8.600	184,000	1,582,000	8.5978	5.301	5.270	5.363	5.301	5.363	295,036	5.3621	-1.16%
1995-11-27	0	8.600	8.550	8.600	8.600	8.600	48,000	412,800	8.6000	5.363	5.332	5.363	5.363	5.363	76,966	5.3634	0.00%
1995-11-24	0	8.600	8.500	8.600	8.600	8.600	324,000	2,786,400	8.6000	5.363	5.301	5.363	5.363	5.363	519,519	5.3634	-0.58%
1995-11-23	0	8.650	8.650	8.700	8.600	8.650	36,000	311,000	8.6389	5.395	5.395	5.426	5.363	5.395	57,724	5.3877	0.00%
1995-11-22	0	8.650	8.600	8.650	8.600	8.700	108,000	935,200	8.6593	5.395	5.363	5.395	5.363	5.426	173,173	5.4004	0.58%
1995-11-21	0	8.600	8.550	8.600	8.550	8.650	156,000	1,339,800	8.5885	5.363	5.332	5.363	5.332	5.395	250,139	5.3562	1.18%
1995-11-20	0	8.500	8.500	8.650	8.500	8.600	156,000	1,335,000	8.5577	5.301	5.301	5.395	5.301	5.363	250,139	5.3370	1.19%
1995-11-17	0	8.400	8.400	-	-	-	0	0	-	5.239	5.239	-	-	-	0	-	0.00%
1995-11-16	0	8.400	8.400	8.750	8.400	9.050	320,000	2,789,800	8.7181	5.239	5.239	5.457	5.239	5.644	513,105	5.4371	-7.18%
1995-11-15	0	9.050	9.050	9.150	9.050	9.100	62,000	563,000	9.0806	5.644	5.644	5.706	5.644	5.675	99,414	5.6632	-1.09%
1995-11-14	0	9.150	9.150	9.200	9.100	9.150	372,000	3,391,600	9.1172	5.706	5.706	5.738	5.675	5.706	596,485	5.6860	-0.54%
1995-11-13	0	9.200	9.200	9.250	9.200	9.250	176,000	1,618,600	9.1966	5.738	5.738	5.769	5.738	5.769	282,208	5.7355	-0.54%
1995-11-10	0	9.250	9.250	9.300	9.200	9.250	22,000	203,300	9.2409	5.769	5.769	5.800	5.738	5.769	35,276	5.7631	0.00%
1995-11-09	0	9.250	9.200	9.250	9.250	9.250	116,000	1,073,000	9.2500	5.769	5.738	5.769	5.769	5.769	186,001	5.7688	0.00%
1995-11-08	0	9.250	9.200	9.250	9.200	9.250	462,000	4,262,600	9.2264	5.769	5.738	5.769	5.738	5.769	740,796	5.7541	0.00%
1995-11-07	0	9.250	9.250	9.300	9.250	9.350	490,000	4,564,600	9.3155	5.769	5.769	5.800	5.769	5.831	785,693	5.8097	-1.60%
1995-11-06	0	9.400	9.350	9.450	9.300	9.400	1,116,000	10,481,800	9.3923	5.862	5.831	5.894	5.800	5.862	1,789,455	5.8575	1.62%
1995-11-03	0	9.250	9.200	9.400	9.100	9.250	527,144	4,815,939	9.1359	5.769	5.738	5.862	5.675	5.769	845,251	5.6976	2.21%
1995-11-02	0	9.050	9.050	9.100	9.000	9.100	192,000	1,735,000	9.0365	5.644	5.644	5.675	5.613	5.675	307,863	5.6356	1.12%
1995-10-31	0	8.950	8.900	8.950	8.700	9.000	148,000	1,313,000	8.8716	5.582	5.551	5.582	5.426	5.613	237,311	5.5328	3.47%
1995-10-30	0	8.650	8.650	8.900	-	-	0	0	-	5.395	5.395	5.551	-	-	0	-	0.58%
1995-10-27	0	8.600	8.500	-	8.600	8.600	108,000	928,800	8.6000	5.363	5.301	-	5.363	5.363	173,173	5.3634	0.58%
1995-10-26	0	8.550	8.500	8.550	-	-	0	0	-	5.332	5.301	5.332	-	-	0	-	0.00%
1995-10-25	0	8.550	8.500	8.550	8.500	8.550	437,655	3,723,254	8.5073	5.332	5.301	5.332	5.301	5.332	701,760	5.3056	1.18%
1995-10-24	0	8.450	8.450	8.700	8.450	8.800	424,000	3,620,200	8.5382	5.270	5.270	5.426	5.270	5.488	679,865	5.3249	-3.98%
1995-10-23	0	8.800	8.800	8.950	8.800	8.800	4,000	35,200	8.8000	5.488	5.488	5.582	5.488	5.488	6,414	5.4882	0.57%
1995-10-20	0	8.750	8.750	8.950	-	-	0	0	-	5.457	5.457	5.582	-	-	0	-	0.00%
1995-10-19	0	8.750	8.750	-	8.650	8.800	198,000	1,733,700	8.7561	5.457	5.457	-	5.395	5.488	317,484	5.4607	-1.13%
1995-10-18	0	8.850	8.800	8.850	8.800	8.900	220,000	1,945,200	8.8418	5.519	5.488	5.519	5.488	5.551	352,760	5.5142	-1.12%
1995-10-17	0	8.950	8.900	9.000	8.950	9.100	100,000	903,000	9.0300	5.582	5.551	5.613	5.582	5.675	160,345	5.6316	-4.79%
1995-10-16	0	9.400	9.350	9.400	9.350	9.500	36,000	339,200	9.4222	5.862	5.831	5.862	5.831	5.925	57,724	5.8762	-1.57%
1995-10-13	0	9.550	-	9.550	9.400	9.550	296,000	2,811,200	9.4973	5.956	-	5.956	5.862	5.956	474,622	5.9230	0.53%
1995-10-12	0	9.500	9.500	9.550	9.500	9.500	12,000	114,000	9.5000	5.925	5.925	5.956	5.925	5.925	19,241	5.9247	1.06%
1995-10-11	0	9.400	9.400	9.500	9.400	9.450	577,508	5,443,028	9.4250	5.862	5.862	5.925	5.862	5.894	926,008	5.8780	-1.05%
1995-10-10	0	9.500	9.400	9.500	9.350	9.500	76,300	716,930	9.3962	5.925	5.862	5.925	5.831	5.925	122,344	5.8600	0.00%
1995-10-09	0	9.500	9.450	-	9.450	9.500	76,000	721,400	9.4921	5.925	5.894	-	5.894	5.925	121,863	5.9198	-0.52%
1995-10-06	0	9.550	9.550	9.800	9.500	9.550	172,000	1,641,200	9.5419	5.956	5.956	6.112	5.925	5.956	275,794	5.9508	1.06%
1995-10-05	0	9.450	9.400	9.500	9.150	9.500	811,560	7,615,462	9.3837	5.894	5.862	5.925	5.706	5.925	1,301,299	5.8522	4.42%
1995-10-04	0	9.050	9.050	9.250	8.750	9.100	292,000	2,595,600	8.8890	5.644	5.644	5.769	5.457	5.675	468,209	5.5437	4.02%
1995-10-03	0	8.700	8.600	8.750	8.600	8.700	272,000	2,359,600	8.6750	5.426	5.363	5.457	5.363	5.426	436,140	5.4102	2.35%
1995-10-02	0	8.500	8.500	8.600	8.500	8.500	140,000	1,190,000	8.5000	5.301	5.301	5.363	5.301	5.301	224,484	5.3011	1.19%
1995-09-29	0	8.400	8.400	8.500	8.400	8.400	140,000	1,176,000	8.4000	5.239	5.239	5.301	5.239	5.239	224,484	5.2387	0.00%
1995-09-28	0	8.400	8.400	-	8.400	8.500	547,000	4,606,850	8.4220	5.239	5.239	-	5.239	5.301	877,090	5.2524	-0.68%
1995-09-27	0	8.550	8.550	8.650	8.500	8.650	93,280	798,688	8.5623	5.274	5.274	5.336	5.244	5.336	151,211	5.2819	0.59%
1995-09-26	0	8.500	8.450	8.700	8.500	8.500	233,500	1,984,000	8.4968	5.244	5.213	5.367	5.244	5.244	378,513	5.2416	-0.58%
1995-09-25	0	8.550	8.500	8.600	8.550	8.550	24,000	205,200	8.5500	5.274	5.244	5.305	5.274	5.274	38,905	5.2744	-1.16%
1995-09-22	0	8.650	8.600	8.650	-	-	20,000	172,000	8.6000	5.336	5.305	5.336	-	-	32,421	5.3052	-0.57%
1995-09-21	0	8.700	-	8.700	8.750	8.800	112,000	983,400	8.7804	5.367	-	5.367	5.398	5.429	181,557	5.4165	-1.14%
1995-09-20	0	8.800	-	8.800	8.800	8.900	1,268,000	11,224,600	8.8522	5.429	-	5.429	5.429	5.490	2,055,482	5.4608	-1.12%
1995-09-19	0	8.900	8.800	8.900	8.700	8.900	2,076,000	18,386,200	8.8566	5.490	5.429	5.490	5.367	5.490	3,365,285	5.4635	1.14%
1995-09-18	0	8.800	8.750	8.800	8.800	8.900	1,004,000	8,875,000	8.8396	5.429	5.398	5.429	5.429	5.490	1,627,527	5.4531	-1.12%
1995-09-15	0	8.900	8.900	8.950	8.350	8.950	1,979,000	17,306,050	8.7448	5.490	5.490	5.521	5.151	5.521	3,208,044	5.3946	7.23%
1995-09-14	0	8.300	8.300	8.350	8.300	8.300	5,382	44,394	8.2486	5.120	5.120	5.151	5.120	5.120	8,724	5.0885	0.61%
1995-09-13	0	8.250	8.250	8.350	8.250	8.250	48,000	396,000	8.2500	5.089	5.089	5.151	5.089	5.089	77,810	5.0893	0.00%
1995-09-12	0	8.250	8.200	-	8.200	8.250	260,000	2,139,800	8.2300	5.089	5.058	-	5.058	5.089	421,471	5.0770	0.61%
1995-09-11	0	8.200	8.150	8.250	8.150	8.200	396,000	3,236,400	8.1727	5.058	5.028	5.089	5.028	5.058	641,933	5.0416	0.61%
1995-09-08	0	8.150	8.100	8.150	8.100	8.150	40,324	326,760	8.1034	5.028	4.997	5.028	4.997	5.028	65,367	4.9989	0.62%
1995-09-07	0	8.100	8.000	8.100	8.100	8.100	72,000	583,200	8.1000	4.997	4.935	4.997	4.997	4.997	116,715	4.9968	0.00%
1995-09-06	0	8.100	8.000	8.100	8.050	8.100	80,000	647,600	8.0950	4.997	4.935	4.997	4.966	4.997	129,683	4.9937	0.00%
1995-09-05	0	8.100	8.000	8.100	8.050	8.100	92,000	742,000	8.0652	4.997	4.935	4.997	4.966	4.997	149,136	4.9753	0.00%
1995-09-04	0	8.100	8.050	8.100	8.050	8.100	41,000	330,950	8.0720	4.997	4.966	4.997	4.966	4.997	66,463	4.9795	1.25%
1995-09-01	0	8.000	8.000	8.050	8.000	8.000	40,000	320,000	8.0000	4.935	4.935	4.966	4.935	4.935	64,842	4.9351	-1.23%
1995-08-31	0	8.100	8.000	8.100	8.050	8.100	16,000	129,400	8.0875	4.997	4.935	4.997	4.966	4.997	25,937	4.9891	0.62%
1995-08-30	0	8.050	8.050	8.100	-	-	0	0	-	4.966	4.966	4.997	-	-	0	-	0.63%
1995-08-29	0	8.000	8.000	8.050	8.000	8.050	148,000	1,187,600	8.0243	4.935	4.935	4.966	4.935	4.966	239,914	4.9501	-0.62%
1995-08-25	0	8.050	8.000	8.050	8.000	8.050	56,000	448,600	8.0107	4.966	4.935	4.966	4.935	4.966	90,778	4.9417	0.00%
1995-08-24	0	8.050	8.000	8.100	8.050	8.050	44,000	354,200	8.0500	4.966	4.935	4.997	4.966	4.966	71,326	4.9659	0.63%
1995-08-23	0	8.000	8.000	8.050	8.000	8.000	54,000	431,300	7.9870	4.935	4.935	4.966	4.935	4.935	87,536	4.9271	1.91%
1995-08-22	0	7.850	7.850	8.000	-	-	0	0	-	4.843	4.843	4.935	-	-	0	-	0.00%
1995-08-21	0	7.850	7.850	8.000	7.850	7.850	16,000	125,600	7.8500	4.843	4.843	4.935	4.843	4.843	25,937	4.8426	0.64%
1995-08-18	0	7.800	7.800	8.000	7.800	7.800	48,000	374,400	7.8000	4.812	4.812	4.935	4.812	4.812	77,810	4.8117	0.00%
1995-08-17	0	7.800	7.800	7.900	7.750	7.800	768,000	5,990,200	7.7997	4.812	4.812	4.873	4.781	4.812	1,244,961	4.8116	0.00%
1995-08-16	0	7.800	7.600	7.850	7.800	7.800	204,000	1,591,200	7.8000	4.812	4.688	4.843	4.812	4.812	330,693	4.8117	0.00%
1995-08-15	0	7.800	7.750	7.850	7.800	7.800	300,000	2,340,000	7.8000	4.812	4.781	4.843	4.812	4.812	486,313	4.8117	-0.64%
1995-08-14	0	7.850	7.850	-	7.800	7.850	286,000	2,235,400	7.8161	4.843	4.843	-	4.812	4.843	463,618	4.8216	0.64%
1995-08-11	0	7.800	7.800	7.850	7.800	7.850	264,000	2,062,800	7.8136	4.812	4.812	4.843	4.812	4.843	427,955	4.8201	0.00%
1995-08-10	0	7.800	7.800	7.850	7.800	8.050	344,000	2,725,400	7.9227	4.812	4.812	4.843	4.812	4.966	557,639	4.8874	-3.11%
1995-08-09	0	8.050	8.050	8.100	8.050	8.100	473,000	3,806,900	8.0484	4.966	4.966	4.997	4.966	4.997	766,753	4.9650	-0.62%
1995-08-08	0	8.100	8.050	8.100	8.050	8.100	278,797	2,255,477	8.0900	4.997	4.966	4.997	4.966	4.997	451,942	4.9906	1.25%
1995-08-07	0	8.000	8.000	8.050	7.950	8.000	212,000	1,694,400	7.9925	4.935	4.935	4.966	4.904	4.935	343,661	4.9304	0.00%
1995-08-04	0	8.000	8.000	8.050	7.750	8.000	644,000	5,116,600	7.9450	4.935	4.935	4.966	4.781	4.935	1,043,952	4.9012	3.23%
1995-08-03	0	7.750	7.700	7.750	7.700	7.750	148,000	1,140,200	7.7041	4.781	4.750	4.781	4.750	4.781	239,914	4.7525	2.65%
1995-08-02	0	7.550	7.500	7.600	7.500	7.550	196,000	1,471,000	7.5051	4.657	4.627	4.688	4.627	4.657	317,724	4.6298	0.67%
1995-08-01	0	7.500	7.500	-	7.500	7.550	296,000	2,220,200	7.5007	4.627	4.627	-	4.627	4.657	479,829	4.6271	0.00%
1995-07-31	0	7.500	7.300	7.500	-	-	0	0	-	4.627	4.503	4.627	-	-	0	-	0.00%
1995-07-28	0	7.500	7.400	7.500	7.550	7.550	144,000	1,081,000	7.5069	4.627	4.565	4.627	4.657	4.657	233,430	4.6309	-0.66%
1995-07-27	0	7.550	7.500	7.600	7.500	7.550	148,000	1,111,000	7.5068	4.657	4.627	4.688	4.627	4.657	239,914	4.6308	0.67%
1995-07-26	0	7.500	7.500	7.550	7.500	7.550	224,000	1,685,000	7.5223	4.627	4.627	4.657	4.627	4.657	363,114	4.6404	0.00%
1995-07-25	0	7.500	7.500	7.550	7.500	7.550	330,000	2,474,700	7.4991	4.627	4.627	4.657	4.627	4.657	534,944	4.6261	0.67%
1995-07-24	0	7.450	7.400	7.500	7.400	7.500	232,000	1,727,400	7.4457	4.596	4.565	4.627	4.565	4.627	376,082	4.5931	0.00%
1995-07-21	0	7.450	7.250	7.450	7.200	7.450	280,000	2,028,000	7.2429	4.596	4.472	4.596	4.442	4.596	453,892	4.4680	3.47%
1995-07-20	0	7.200	7.150	7.200	7.200	7.450	728,000	5,274,600	7.2453	4.442	4.411	4.442	4.442	4.596	1,180,119	4.4695	-4.64%
1995-07-19	0	7.550	7.400	7.550	7.550	7.550	4,000	30,200	7.5500	4.657	4.565	4.657	4.657	4.657	6,484	4.6575	-0.66%
1995-07-18	0	7.600	-	7.650	7.600	7.600	820,000	6,232,000	7.6000	4.688	-	4.719	4.688	4.688	1,329,255	4.6883	0.00%
1995-07-17	0	7.600	7.600	7.650	7.600	7.650	648,000	4,925,200	7.6006	4.688	4.688	4.719	4.688	4.719	1,050,436	4.6887	0.00%
1995-07-14	0	7.600	7.600	7.650	7.600	7.650	312,000	2,373,800	7.6083	4.688	4.688	4.719	4.688	4.719	505,765	4.6935	0.00%
1995-07-13	0	7.600	7.600	7.700	7.600	7.700	272,000	2,079,800	7.6463	4.688	4.688	4.750	4.688	4.750	440,924	4.7169	0.00%
1995-07-12	0	7.600	-	7.600	7.600	7.600	21,824	165,315	7.5749	4.688	-	4.688	4.688	4.688	35,378	4.6729	0.00%
1995-07-11	0	7.600	-	7.600	7.600	7.600	964,000	7,326,400	7.6000	4.688	-	4.688	4.688	4.688	1,562,685	4.6883	-0.65%
1995-07-10	0	7.650	7.650	7.800	7.650	7.700	164,000	1,256,800	7.6634	4.719	4.719	4.812	4.719	4.750	265,851	4.7275	-0.65%
1995-07-07	0	7.700	7.650	7.700	7.700	7.800	2,249,000	17,323,000	7.7025	4.750	4.719	4.750	4.750	4.812	3,645,725	4.7516	0.00%
1995-07-06	0	7.700	7.650	7.700	7.700	7.700	56,000	431,200	7.7000	4.750	4.719	4.750	4.750	4.750	90,778	4.7500	-1.28%
1995-07-05	0	7.800	7.800	-	7.750	7.750	4,000	31,000	7.7500	4.812	4.812	-	4.781	4.781	6,484	4.7809	1.30%
1995-07-04	0	7.700	7.700	-	7.700	7.700	532,000	4,096,400	7.7000	4.750	4.750	-	4.750	4.750	862,395	4.7500	1.32%
1995-07-03	0	7.600	7.600	-	7.600	7.650	512,691	3,896,879	7.6008	4.688	4.688	-	4.688	4.719	831,094	4.6889	0.00%
1995-06-30	0	7.600	7.600	-	7.600	7.650	520,000	3,954,000	7.6038	4.688	4.688	-	4.688	4.719	842,942	4.6907	0.00%
1995-06-29	0	7.600	7.600	7.700	7.600	7.650	520,000	3,964,000	7.6231	4.688	4.688	4.750	4.688	4.719	842,942	4.7026	0.00%
1995-06-28	0	7.600	7.550	7.700	7.550	7.650	120,000	911,800	7.5983	4.688	4.657	4.750	4.657	4.719	194,525	4.6873	0.00%
1995-06-27	0	7.600	7.600	-	7.600	7.600	48,000	364,800	7.6000	4.688	4.688	-	4.688	4.688	77,810	4.6883	0.00%
1995-06-26	0	7.600	7.300	7.650	7.600	7.600	54,000	409,900	7.5907	4.688	4.503	4.719	4.688	4.688	87,536	4.6826	0.00%
1995-06-23	0	7.600	7.500	-	7.600	7.600	76,000	577,600	7.6000	4.688	4.627	-	4.688	4.688	123,199	4.6883	2.01%
1995-06-22	0	7.450	7.450	7.600	-	-	0	0	-	4.596	4.596	4.688	-	-	0	-	0.00%
1995-06-21	0	7.450	7.450	7.600	7.350	7.400	20,000	147,600	7.3800	4.596	4.596	4.688	4.534	4.565	32,421	4.5526	1.36%
1995-06-20	0	7.350	7.350	-	-	-	0	0	-	4.534	4.534	-	-	-	0	-	0.00%
1995-06-16	0	7.350	7.350	-	-	-	0	0	-	4.534	4.534	-	-	-	0	-	0.68%
1995-06-15	0	7.300	7.300	7.600	7.300	7.600	36,000	265,600	7.3778	4.503	4.503	4.688	4.503	4.688	58,358	4.5513	-3.95%
1995-06-14	0	7.600	7.500	7.650	7.600	7.600	40,000	304,000	7.6000	4.688	4.627	4.719	4.688	4.688	64,842	4.6883	-1.30%
1995-06-13	0	7.700	7.600	7.700	7.650	7.750	332,000	2,556,000	7.6988	4.750	4.688	4.750	4.719	4.781	538,186	4.7493	-0.65%
1995-06-12	0	7.750	7.750	7.800	7.700	7.750	248,000	1,921,400	7.7476	4.781	4.781	4.812	4.750	4.781	402,019	4.7794	-1.27%
1995-06-09	0	7.850	7.900	7.950	7.850	7.900	170,000	1,340,500	7.8853	4.843	4.873	4.904	4.843	4.873	275,577	4.8643	-0.63%
1995-06-08	0	7.900	7.900	7.950	7.850	7.950	176,000	1,390,200	7.8989	4.873	4.873	4.904	4.843	4.904	285,304	4.8727	-1.25%
1995-06-07	0	8.000	7.900	8.000	8.000	8.000	32,000	256,000	8.0000	4.935	4.873	4.935	4.935	4.935	51,873	4.9351	-1.23%
1995-06-06	0	8.100	8.000	8.200	8.100	8.200	454,000	3,722,000	8.1982	4.997	4.935	5.058	4.997	5.058	735,953	5.0574	0.00%
1995-06-05	0	8.100	8.100	8.200	8.100	8.100	60,000	486,000	8.1000	4.997	4.997	5.058	4.997	4.997	97,263	4.9968	1.25%
1995-06-01	0	8.000	8.000	8.150	7.950	8.000	100,000	799,000	7.9900	4.935	4.935	5.028	4.904	4.935	162,104	4.9289	1.27%
1995-05-31	0	7.900	7.900	7.950	7.900	7.950	56,000	443,000	7.9107	4.873	4.873	4.904	4.873	4.904	90,778	4.8800	0.00%
1995-05-30	0	7.900	7.900	8.100	7.900	8.000	104,000	824,200	7.9250	4.873	4.873	4.997	4.873	4.935	168,588	4.8888	-1.25%
1995-05-29	0	8.000	7.950	8.050	7.950	8.000	458,000	3,651,500	7.9727	4.935	4.904	4.966	4.904	4.935	742,438	4.9183	-0.62%
1995-05-26	0	8.050	8.050	8.150	7.850	8.050	444,000	3,543,600	7.9811	4.966	4.966	5.028	4.843	4.966	719,743	4.9234	1.90%
1995-05-25	0	7.900	7.900	8.200	7.800	8.300	92,000	736,400	8.0043	4.873	4.873	5.058	4.812	5.120	149,136	4.9378	-4.82%
1995-05-24	0	8.300	8.200	8.300	8.300	8.300	72,000	597,600	8.3000	5.120	5.058	5.120	5.120	5.120	116,715	5.1202	-1.19%
1995-05-23	0	8.400	8.300	8.600	8.200	8.400	36,932	306,256	8.2924	5.182	5.120	5.305	5.058	5.182	59,868	5.1155	2.44%
1995-05-22	0	8.200	8.250	-	8.200	8.250	593,920	4,872,160	8.2034	5.058	5.089	-	5.058	5.089	962,770	5.0606	0.61%
1995-05-19	0	8.150	8.050	8.150	8.000	8.150	124,000	1,002,800	8.0871	5.028	4.966	5.028	4.935	5.028	201,009	4.9888	0.62%
1995-05-18	0	8.100	8.050	8.200	8.100	8.100	12,000	97,200	8.1000	4.997	4.966	5.058	4.997	4.997	19,453	4.9968	-1.22%
1995-05-17	0	8.200	8.000	8.200	8.200	8.250	1,012,000	8,301,800	8.2034	5.058	4.935	5.058	5.058	5.089	1,640,495	5.0605	0.00%
1995-05-16	0	8.200	8.200	8.400	-	-	0	0	-	5.058	5.058	5.182	-	-	0	-	0.61%
1995-05-15	0	8.150	8.150	8.500	8.150	8.600	392,000	3,270,000	8.3418	5.028	5.028	5.244	5.028	5.305	635,449	5.1460	-4.12%
1995-05-12	0	8.500	8.300	8.700	8.400	8.600	256,000	2,178,400	8.5094	5.244	5.120	5.367	5.182	5.305	414,987	5.2493	4.94%
1995-05-11	0	8.100	8.100	-	-	-	49,000	396,900	8.1000	4.997	4.997	-	-	-	79,431	4.9968	0.00%
1995-05-10	0	8.100	8.050	-	8.050	8.100	20,000	161,400	8.0700	4.997	4.966	-	4.966	4.997	32,421	4.9783	0.62%
1995-05-09	0	8.050	7.900	8.050	-	-	0	0	-	4.966	4.873	4.966	-	-	0	-	0.00%
1995-05-08	0	8.050	7.900	8.200	8.000	8.050	228,000	1,824,200	8.0009	4.966	4.873	5.058	4.935	4.966	369,598	4.9356	0.63%
1995-05-05	0	8.000	7.950	8.200	7.900	8.000	32,000	255,000	7.9688	4.935	4.904	5.058	4.873	4.935	51,873	4.9158	1.27%
1995-05-04	0	7.900	7.900	8.100	7.900	7.900	4,000	31,600	7.9000	4.873	4.873	4.997	4.873	4.873	6,484	4.8734	0.00%
1995-05-03	0	7.900	7.900	-	7.850	8.000	444,000	3,509,400	7.9041	4.873	4.873	-	4.843	4.935	719,743	4.8759	-0.63%
1995-05-02	0	7.950	7.950	8.000	7.800	7.950	213,280	1,683,664	7.8941	4.904	4.904	4.935	4.812	4.904	345,736	4.8698	1.92%
1995-05-01	0	7.800	-	7.800	-	-	0	0	-	4.812	-	4.812	-	-	0	-	-1.27%
1995-04-28	0	7.900	7.900	7.950	7.900	7.950	506,816	4,004,883	7.9020	4.873	4.873	4.904	4.873	4.904	821,570	4.8747	0.00%
1995-04-27	0	7.900	7.900	7.950	7.900	7.950	216,000	1,707,800	7.9065	4.873	4.873	4.904	4.873	4.904	350,145	4.8774	-0.63%
1995-04-26	0	7.950	7.900	8.000	7.900	7.950	16,000	126,600	7.9125	4.904	4.873	4.935	4.873	4.904	25,937	4.8811	0.63%
1995-04-25	0	7.900	7.900	8.000	-	-	0	0	-	4.873	4.873	4.935	-	-	0	-	0.00%
1995-04-24	0	7.900	7.900	7.950	7.900	7.900	528,000	4,171,200	7.9000	4.873	4.873	4.904	4.873	4.873	855,911	4.8734	-0.63%
1995-04-21	0	7.950	7.900	8.000	7.950	7.950	4,224	33,514	7.9342	4.904	4.873	4.935	4.904	4.904	6,847	4.8945	-0.78%
1995-04-20	0	8.500	8.450	8.500	8.450	8.500	16,000	135,400	8.4625	4.943	4.914	4.943	4.914	4.943	27,514	4.9211	0.59%
1995-04-19	0	8.450	8.400	8.450	8.450	8.450	40,000	338,000	8.4500	4.914	4.885	4.914	4.914	4.914	68,785	4.9139	-0.59%
1995-04-18	0	8.500	8.450	8.500	8.500	8.500	60,000	510,000	8.5000	4.943	4.914	4.943	4.943	4.943	103,177	4.9430	0.59%
1995-04-13	0	8.450	8.400	8.500	8.400	8.500	32,000	270,600	8.4563	4.914	4.885	4.943	4.885	4.943	55,028	4.9175	0.00%
1995-04-12	0	8.450	8.400	8.500	8.400	8.500	155,000	1,311,100	8.4587	4.914	4.885	4.943	4.885	4.943	266,541	4.9189	-1.74%
1995-04-11	0	8.600	8.500	8.650	8.600	8.600	20,000	172,000	8.6000	5.001	4.943	5.030	5.001	5.001	34,392	5.0011	1.18%
1995-04-10	0	8.500	8.500	8.650	-	-	0	0	-	4.943	4.943	5.030	-	-	0	-	0.00%
1995-04-07	0	8.500	8.500	8.650	8.450	8.500	40,000	339,000	8.4750	4.943	4.943	5.030	4.914	4.943	68,785	4.9284	0.00%
1995-04-06	0	8.500	8.400	8.500	-	-	0	0	-	4.943	4.885	4.943	-	-	0	-	-0.58%
1995-04-04	0	8.550	8.400	8.550	8.550	8.550	16,000	136,800	8.5500	4.972	4.885	4.972	4.972	4.972	27,514	4.9720	0.00%
1995-04-03	0	8.550	8.400	8.550	-	-	0	0	-	4.972	4.885	4.972	-	-	0	-	0.00%
1995-03-31	0	8.550	8.550	8.650	8.500	8.650	252,880	2,169,660	8.5798	4.972	4.972	5.030	4.943	5.030	434,857	4.9894	-0.58%
1995-03-30	0	8.600	8.500	8.600	8.600	8.700	140,000	1,210,000	8.6429	5.001	4.943	5.001	5.001	5.059	240,747	5.0260	1.18%
1995-03-29	0	8.500	8.400	8.500	8.400	8.500	182,000	1,536,800	8.4440	4.943	4.885	4.943	4.885	4.943	312,971	4.9104	-1.16%
1995-03-28	0	8.600	8.500	8.900	8.600	8.600	152,000	1,307,200	8.6000	5.001	4.943	5.176	5.001	5.001	261,382	5.0011	0.00%
1995-03-27	0	8.600	8.500	8.600	8.600	8.900	32,000	279,000	8.7188	5.001	4.943	5.001	5.001	5.176	55,028	5.0702	-0.58%
1995-03-24	0	8.650	8.650	8.800	8.550	8.650	219,846	1,889,922	8.5966	5.030	5.030	5.117	4.972	5.030	378,051	4.9991	0.58%
1995-03-23	0	8.600	8.350	-	8.200	8.600	276,000	2,311,200	8.3739	5.001	4.856	-	4.768	5.001	474,615	4.8696	6.17%
1995-03-22	0	8.100	8.050	8.200	8.050	8.150	60,000	486,000	8.1000	4.710	4.681	4.768	4.681	4.739	103,177	4.7103	0.62%
1995-03-21	0	8.050	8.050	-	8.000	8.050	8,000	64,200	8.0250	4.681	4.681	-	4.652	4.681	13,757	4.6667	1.26%
1995-03-20	0	7.950	7.700	-	7.950	7.950	12,000	95,400	7.9500	4.623	4.478	-	4.623	4.623	20,635	4.6231	1.92%
1995-03-17	0	7.800	7.750	7.800	7.800	8.000	104,000	823,800	7.9212	4.536	4.507	4.536	4.536	4.652	178,840	4.6063	-1.89%
1995-03-16	0	7.950	7.750	8.000	7.950	8.100	542,000	4,346,700	8.0197	4.623	4.507	4.652	4.623	4.710	932,034	4.6637	-0.63%
1995-03-15	0	8.000	8.000	8.100	8.000	8.050	88,000	707,000	8.0341	4.652	4.652	4.710	4.652	4.681	151,327	4.6720	-0.62%
1995-03-14	0	8.050	8.000	8.050	8.050	8.050	280,000	2,254,000	8.0500	4.681	4.652	4.681	4.681	4.681	481,493	4.6813	0.00%
1995-03-13	0	8.050	8.050	8.100	8.050	8.100	162,592	1,309,288	8.0526	4.681	4.681	4.710	4.681	4.710	279,596	4.6828	-0.62%
1995-03-10	0	8.100	8.100	8.150	8.100	8.100	51,000	412,200	8.0824	4.710	4.710	4.739	4.710	4.710	87,701	4.7001	0.62%
1995-03-09	0	8.050	8.050	8.150	8.050	8.050	4,000	32,200	8.0500	4.681	4.681	4.739	4.681	4.681	6,878	4.6813	0.00%
1995-03-08	0	8.050	-	8.050	8.050	8.300	306,000	2,463,800	8.0516	4.681	-	4.681	4.681	4.827	526,204	4.6822	-3.59%
1995-03-07	0	8.350	-	8.350	8.400	8.400	16,000	134,400	8.4000	4.856	-	4.856	4.885	4.885	27,514	4.8848	-1.18%
1995-03-06	0	8.450	-	8.450	-	-	1,000	8,100	8.1000	4.914	-	4.914	-	-	1,720	4.7103	0.00%
1995-03-03	0	8.450	8.300	8.450	8.500	8.500	28,000	238,000	8.5000	4.914	4.827	4.914	4.943	4.943	48,149	4.9430	-1.17%
1995-03-02	0	8.550	8.550	8.600	8.550	8.600	276,000	2,368,000	8.5797	4.972	4.972	5.001	4.972	5.001	474,615	4.9893	-0.58%
1995-03-01	0	8.600	8.550	8.600	8.500	8.600	684,000	5,866,800	8.5772	5.001	4.972	5.001	4.943	5.001	1,176,220	4.9878	1.18%
1995-02-28	0	8.500	8.500	8.550	8.300	8.500	51,000	430,150	8.4343	4.943	4.943	4.972	4.827	4.943	87,701	4.9048	2.41%
1995-02-27	0	8.300	-	8.400	-	-	0	0	-	4.827	-	4.885	-	-	0	-	0.00%
1995-02-24	0	8.300	8.050	8.300	8.000	8.300	28,000	226,000	8.0714	4.827	4.681	4.827	4.652	4.827	48,149	4.6937	1.22%
1995-02-23	0	8.200	8.000	8.200	-	-	0	0	-	4.768	4.652	4.768	-	-	0	-	0.00%
1995-02-22	0	8.200	-	8.300	-	-	3,000	24,000	8.0000	4.768	-	4.827	-	-	5,159	4.6522	-2.38%
1995-02-21	0	8.400	-	8.400	-	-	0	0	-	4.885	-	4.885	-	-	0	-	0.00%
1995-02-20	0	8.400	-	8.500	8.400	8.400	10,000	83,500	8.3500	4.885	-	4.943	4.885	4.885	17,196	4.8557	-1.18%
1995-02-17	0	8.500	8.400	8.500	8.400	8.500	48,000	407,200	8.4833	4.943	4.885	4.943	4.885	4.943	82,542	4.9333	0.00%
1995-02-16	0	8.500	8.200	8.600	8.200	8.500	438,000	3,635,300	8.2998	4.943	4.768	5.001	4.768	4.943	753,193	4.8265	4.29%
1995-02-15	0	8.150	8.150	8.200	8.150	8.300	938,607	7,745,795	8.2524	4.739	4.739	4.768	4.739	4.827	1,614,047	4.7990	-2.98%
1995-02-14	0	8.400	-	8.400	8.400	8.900	624,000	5,379,200	8.6205	4.885	-	4.885	4.885	5.176	1,073,043	5.0130	-2.33%
1995-02-13	0	8.600	8.600	8.900	8.200	8.600	172,000	1,455,800	8.4640	5.001	5.001	5.176	4.768	5.001	295,775	4.9220	5.52%
1995-02-10	0	8.150	8.150	8.450	8.000	8.300	572,000	4,661,400	8.1493	4.739	4.739	4.914	4.652	4.827	983,622	4.7390	1.87%
1995-02-09	0	8.000	8.000	-	7.800	8.100	812,000	6,487,800	7.9899	4.652	4.652	-	4.536	4.710	1,396,331	4.6463	2.56%
1995-02-08	0	7.800	7.550	7.900	7.500	7.800	140,000	1,060,200	7.5729	4.536	4.391	4.594	4.361	4.536	240,747	4.4038	4.00%
1995-02-07	0	7.500	7.500	7.600	7.300	7.600	209,500	1,562,875	7.4600	4.361	4.361	4.420	4.245	4.420	360,260	4.3382	4.17%
1995-02-06	0	7.200	7.150	7.200	7.150	7.250	380,163	2,738,725	7.2041	4.187	4.158	4.187	4.158	4.216	653,736	4.1893	-0.69%
1995-02-03	0	7.250	-	7.250	7.250	7.350	692,000	5,020,000	7.2543	4.216	-	4.216	4.216	4.274	1,189,977	4.2186	-3.97%
1995-01-30	0	7.550	7.450	7.550	7.550	7.550	116,000	875,800	7.5500	4.391	4.332	4.391	4.391	4.391	199,476	4.3905	0.00%
1995-01-27	0	7.550	7.350	7.550	7.550	7.550	160,000	1,208,000	7.5500	4.391	4.274	4.391	4.391	4.391	275,139	4.3905	0.67%
1995-01-26	0	7.500	-	7.500	7.500	7.900	387,000	2,970,900	7.6767	4.361	-	4.361	4.361	4.594	665,493	4.4642	-3.23%
1995-01-25	0	7.750	7.600	7.950	-	-	0	0	-	4.507	4.420	4.623	-	-	0	-	0.00%
1995-01-24	0	7.750	7.600	8.000	7.750	7.750	28,000	214,600	7.6643	4.507	4.420	4.652	4.507	4.507	48,149	4.4570	1.97%
1995-01-23	0	7.600	7.600	8.000	7.600	7.600	100,000	760,000	7.6000	4.420	4.420	4.652	4.420	4.420	171,962	4.4196	0.00%
1995-01-20	0	7.600	7.400	7.800	-	-	0	0	-	4.420	4.303	4.536	-	-	0	-	0.00%
1995-01-19	0	7.600	7.400	7.600	7.600	7.800	36,000	276,800	7.6889	4.420	4.303	4.420	4.420	4.536	61,906	4.4713	-2.56%
1995-01-18	0	7.800	-	7.900	7.800	8.000	158,000	1,255,500	7.9462	4.536	-	4.594	4.536	4.652	271,700	4.6209	-1.27%
1995-01-17	0	7.900	7.850	7.950	7.900	7.900	24,000	189,600	7.9000	4.594	4.565	4.623	4.594	4.594	41,271	4.5940	-1.25%
1995-01-16	0	8.000	-	8.000	8.000	8.000	8,000	64,000	8.0000	4.652	-	4.652	4.652	4.652	13,757	4.6522	-0.62%
1995-01-13	0	8.050	7.900	8.050	8.050	8.050	100,000	805,000	8.0500	4.681	4.594	4.681	4.681	4.681	171,962	4.6813	0.63%
1995-01-12	0	8.000	8.000	8.050	8.000	8.200	148,353	1,196,224	8.0634	4.652	4.652	4.681	4.652	4.768	255,111	4.6890	-1.23%
1995-01-11	0	8.100	8.100	-	-	-	0	0	-	4.710	4.710	-	-	-	0	-	0.62%
1995-01-10	0	8.050	8.050	-	8.000	8.000	8,000	64,000	8.0000	4.681	4.681	-	4.652	4.652	13,757	4.6522	-1.83%
1995-01-09	0	8.200	8.100	8.400	8.200	8.200	10,267	83,736	8.1558	4.768	4.710	4.885	4.768	4.768	17,655	4.7428	0.00%
1995-01-06	0	8.200	8.200	-	8.200	8.200	10,000	81,300	8.1300	4.768	4.768	-	4.768	4.768	17,196	4.7278	1.23%
1995-01-05	0	8.100	8.100	-	-	-	0	0	-	4.710	4.710	-	-	-	0	-	0.00%
1995-01-04	0	8.100	8.050	-	-	-	0	0	-	4.710	4.681	-	-	-	0	-	0.00%
1995-01-03	0	8.100	8.000	-	8.100	8.100	212,000	1,717,200	8.1000	4.710	4.652	-	4.710	4.710	364,559	4.7103	-0.61%
1994-12-30	0	8.150	8.150	-	-	-	0	0	-	4.739	4.739	-	-	-	0	-	0.62%
1994-12-29	0	8.100	8.100	-	8.100	8.200	24,000	195,000	8.1250	4.710	4.710	-	4.710	4.768	41,271	4.7249	-2.41%
1994-12-28	0	8.300	-	-	-	-	0	0	-	4.827	-	-	-	-	0	-	0.00%
1994-12-23	0	8.300	8.100	8.350	8.300	8.350	68,000	567,200	8.3412	4.827	4.710	4.856	4.827	4.856	116,934	4.8506	0.00%
1994-12-22	0	8.300	8.250	8.300	8.300	8.350	504,000	4,191,200	8.3159	4.827	4.798	4.827	4.827	4.856	866,688	4.8359	0.00%
1994-12-21	0	8.300	8.100	8.300	-	-	0	0	-	4.827	4.710	4.827	-	-	0	-	0.00%
1994-12-20	0	8.300	8.150	8.300	-	-	0	0	-	4.827	4.739	4.827	-	-	0	-	0.00%
1994-12-19	0	8.300	8.100	8.300	8.300	8.300	4,000	33,200	8.3000	4.827	4.710	4.827	4.827	4.827	6,878	4.8266	0.00%
1994-12-16	0	8.300	8.150	8.300	8.300	8.350	166,716	1,383,656	8.2995	4.827	4.739	4.827	4.827	4.856	286,688	4.8263	-0.60%
1994-12-15	0	8.350	8.250	8.400	8.300	8.350	52,000	433,600	8.3385	4.856	4.798	4.885	4.827	4.856	89,420	4.8490	0.60%
1994-12-14	0	8.300	8.100	8.300	8.150	8.300	20,000	164,600	8.2300	4.827	4.710	4.827	4.739	4.827	34,392	4.7859	1.84%
1994-12-13	0	8.150	8.150	8.200	8.100	8.150	16,000	129,800	8.1125	4.739	4.739	4.768	4.710	4.739	27,514	4.7176	0.62%
1994-12-12	0	8.100	8.050	-	8.100	8.100	20,000	162,000	8.1000	4.710	4.681	-	4.710	4.710	34,392	4.7103	1.25%
1994-12-09	0	8.000	8.000	8.050	7.950	8.050	604,000	4,831,200	7.9987	4.652	4.652	4.681	4.623	4.681	1,038,650	4.6514	-2.44%
1994-12-08	0	8.200	8.150	8.200	8.200	8.300	13,766	112,663	8.1841	4.768	4.739	4.768	4.768	4.827	23,672	4.7593	-1.20%
1994-12-07	0	8.300	8.300	8.500	8.300	8.300	100,000	830,000	8.3000	4.827	4.827	4.943	4.827	4.827	171,962	4.8266	0.00%
1994-12-06	0	8.300	8.300	8.500	8.300	8.300	8,500	70,400	8.2824	4.827	4.827	4.943	4.827	4.827	14,617	4.8164	0.00%
1994-12-05	0	8.300	8.300	8.500	8.300	8.300	1,158,000	9,611,000	8.2997	4.827	4.827	4.943	4.827	4.827	1,991,320	4.8264	-0.60%
1994-12-02	0	8.350	8.350	8.500	8.350	8.350	104,000	868,400	8.3500	4.856	4.856	4.943	4.856	4.856	178,840	4.8557	-1.76%
1994-12-01	0	8.500	8.350	8.600	8.500	8.500	160,000	1,360,000	8.5000	4.943	4.856	5.001	4.943	4.943	275,139	4.9430	1.19%
1994-11-30	0	8.400	8.350	8.400	8.300	8.400	228,000	1,897,000	8.3202	4.885	4.856	4.885	4.827	4.885	392,073	4.8384	1.20%
1994-11-29	0	8.300	8.300	8.400	8.300	8.300	24,000	199,200	8.3000	4.827	4.827	4.885	4.827	4.827	41,271	4.8266	1.22%
1994-11-28	0	8.200	8.000	-	-	-	0	0	-	4.768	4.652	-	-	-	0	-	0.00%
1994-11-25	0	8.200	8.150	8.200	8.000	8.400	188,000	1,544,200	8.2138	4.768	4.739	4.768	4.652	4.885	323,288	4.7765	2.50%
1994-11-24	0	8.000	-	8.150	-	-	0	0	-	4.652	-	4.739	-	-	0	-	0.00%
1994-11-23	0	8.000	7.800	8.000	8.000	8.100	420,000	3,360,800	8.0019	4.652	4.536	4.652	4.652	4.710	722,240	4.6533	-1.23%
1994-11-22	0	8.100	8.100	-	8.100	8.150	70,000	567,300	8.1043	4.710	4.710	-	4.710	4.739	120,373	4.7128	-1.22%
1994-11-21	0	8.200	8.150	8.250	8.150	8.200	34,000	277,000	8.1471	4.768	4.739	4.798	4.739	4.768	58,467	4.7377	0.61%
1994-11-18	0	8.150	8.100	8.200	-	-	86,455	699,917	8.0957	4.739	4.710	4.768	-	-	148,670	4.7079	0.00%
1994-11-17	0	8.150	8.100	8.150	8.150	8.200	60,000	491,200	8.1867	4.739	4.710	4.739	4.739	4.768	103,177	4.7607	0.00%
1994-11-16	0	8.150	8.150	8.200	8.100	8.150	20,000	162,800	8.1400	4.739	4.739	4.768	4.710	4.739	34,392	4.7336	0.00%
1994-11-15	0	8.150	8.100	8.200	8.050	8.200	48,000	392,200	8.1708	4.739	4.710	4.768	4.681	4.768	82,542	4.7515	0.62%
1994-11-14	0	8.100	8.000	8.100	8.100	8.100	8,000	64,800	8.1000	4.710	4.652	4.710	4.710	4.710	13,757	4.7103	0.62%
1994-11-11	0	8.050	8.000	8.050	8.000	8.050	260,000	2,082,800	8.0108	4.681	4.652	4.681	4.652	4.681	447,101	4.6585	0.63%
1994-11-10	0	8.000	8.000	8.100	8.000	8.200	236,000	1,912,000	8.1017	4.652	4.652	4.710	4.652	4.768	405,830	4.7113	-2.44%
1994-11-09	0	8.200	8.150	8.250	8.200	8.500	276,000	2,313,600	8.3826	4.768	4.739	4.798	4.768	4.943	474,615	4.8747	-2.96%
1994-11-08	0	8.450	8.400	-	8.100	8.500	240,000	2,003,400	8.3475	4.914	4.885	-	4.710	4.943	412,709	4.8543	1.81%
1994-11-07	0	8.300	8.300	8.400	8.300	8.600	56,000	469,600	8.3857	4.827	4.827	4.885	4.827	5.001	96,299	4.8765	-5.68%
1994-11-04	0	8.800	-	8.800	8.850	9.100	116,000	1,043,000	8.9914	5.117	-	5.117	5.146	5.292	199,476	5.2287	-2.76%
1994-11-03	0	9.050	9.000	9.050	9.150	9.150	4,000	36,600	9.1500	5.263	5.234	5.263	5.321	5.321	6,878	5.3209	0.00%
1994-11-02	0	9.050	9.050	9.100	9.050	9.100	32,000	290,400	9.0750	5.263	5.263	5.292	5.263	5.292	55,028	5.2773	-0.55%
1994-11-01	0	9.100	9.100	9.200	9.100	9.450	56,000	521,800	9.3179	5.292	5.292	5.350	5.292	5.495	96,299	5.4186	-4.21%
1994-10-31	0	9.500	-	9.550	9.550	9.600	48,000	460,200	9.5875	5.524	-	5.554	5.554	5.583	82,542	5.5754	-1.04%
1994-10-28	0	9.600	9.400	9.600	9.700	9.700	320,000	3,104,000	9.7000	5.583	5.466	5.583	5.641	5.641	550,278	5.6408	-1.03%
1994-10-27	0	9.700	9.500	9.700	9.700	9.700	301,163	2,920,990	9.6990	5.641	5.524	5.641	5.641	5.641	517,886	5.6402	0.00%
1994-10-26	0	9.700	-	9.700	-	-	0	0	-	5.641	-	5.641	-	-	0	-	0.00%
1994-10-25	0	9.700	9.600	9.700	-	-	0	0	-	5.641	5.583	5.641	-	-	0	-	-0.51%
1994-10-24	0	9.750	-	9.750	-	-	0	0	-	5.670	-	5.670	-	-	0	-	0.00%
1994-10-21	0	9.750	-	9.750	9.750	9.850	691,000	6,762,850	9.7870	5.670	-	5.670	5.670	5.728	1,188,257	5.6914	-0.51%
1994-10-20	0	9.800	-	9.800	9.800	9.850	56,000	549,600	9.8143	5.699	-	5.699	5.699	5.728	96,299	5.7072	-1.01%
1994-10-19	0	9.900	-	9.900	-	-	0	0	-	5.757	-	5.757	-	-	0	-	0.00%
1994-10-18	0	9.900	-	9.900	-	-	92,000	910,800	9.9000	5.757	-	5.757	-	-	158,205	5.7571	-0.50%
1994-10-17	0	9.950	9.850	9.950	-	-	88,000	871,200	9.9000	5.786	5.728	5.786	-	-	151,327	5.7571	0.00%
1994-10-14	0	9.950	9.900	9.950	9.950	10.00	144,000	1,434,400	9.9611	5.786	5.757	5.786	5.786	5.815	247,625	5.7926	0.51%
1994-10-12	0	9.900	-	9.900	9.800	10.10	840,000	8,349,000	9.9393	5.757	-	5.757	5.699	5.873	1,444,480	5.7799	-1.98%
1994-10-11	0	10.10	-	10.20	10.10	10.20	16,000	162,000	10.125	5.873	-	5.932	5.873	5.932	27,514	5.8879	0.00%
1994-10-10	0	10.10	-	10.10	10.10	10.10	28,000	282,800	10.100	5.873	-	5.873	5.873	5.873	48,149	5.8734	-0.98%
1994-10-07	0	10.20	-	10.20	10.20	10.25	664,000	6,784,800	10.218	5.932	-	5.932	5.932	5.961	1,141,827	5.9421	-0.97%
1994-10-06	0	10.30	10.30	10.35	10.30	10.30	292,000	3,007,600	10.300	5.990	5.990	6.019	5.990	5.990	502,129	5.9897	-0.07%
1994-10-05	0	10.40	10.35	10.40	10.40	10.40	264,000	2,745,600	10.400	5.994	5.965	5.994	5.994	5.994	458,064	5.9939	0.00%
1994-10-04	0	10.40	10.30	10.40	10.40	10.45	452,000	4,703,000	10.405	5.994	5.936	5.994	5.994	6.023	784,261	5.9967	0.00%
1994-10-03	0	10.40	-	10.40	10.40	10.40	4,000	41,600	10.400	5.994	-	5.994	5.994	5.994	6,940	5.9939	0.00%
1994-09-30	0	10.40	-	10.50	10.40	10.70	400,000	4,222,800	10.557	5.994	-	6.052	5.994	6.167	694,036	6.0844	-2.80%
1994-09-29	0	10.70	10.70	10.75	10.70	10.85	552,000	5,946,600	10.773	6.167	6.167	6.196	6.167	6.253	957,769	6.2088	0.00%
1994-09-28	0	10.70	10.70	10.85	10.70	10.70	8,000	85,600	10.700	6.167	6.167	6.253	6.167	6.167	13,881	6.1668	-0.47%
1994-09-27	0	10.75	10.70	10.75	10.70	10.75	44,000	472,200	10.732	6.196	6.167	6.196	6.167	6.196	76,344	6.1852	-0.92%
1994-09-26	0	10.85	10.80	10.85	10.75	10.90	356,735	3,865,971	10.837	6.253	6.224	6.253	6.196	6.282	618,967	6.2458	0.00%
1994-09-23	0	10.85	10.80	10.85	10.80	10.85	460,000	4,966,200	10.796	6.253	6.224	6.253	6.224	6.253	798,141	6.2222	0.46%
1994-09-22	0	10.80	10.80	10.85	10.75	10.80	370,000	3,992,600	10.791	6.224	6.224	6.253	6.196	6.224	641,983	6.2192	-0.92%
1994-09-20	0	10.90	10.90	10.95	10.85	10.90	232,000	2,525,000	10.884	6.282	6.282	6.311	6.253	6.282	402,541	6.2727	0.00%
1994-09-19	0	10.90	10.90	10.95	10.75	11.10	436,000	4,756,200	10.909	6.282	6.282	6.311	6.196	6.397	756,499	6.2871	-0.46%
1994-09-16	0	10.95	10.70	10.95	10.60	11.00	658,000	7,052,100	10.717	6.311	6.167	6.311	6.109	6.340	1,141,689	6.1769	4.29%
1994-09-15	0	10.50	10.50	10.55	10.30	10.60	1,865,793	19,523,730	10.464	6.052	6.052	6.080	5.936	6.109	3,237,318	6.0308	0.96%
1994-09-14	0	10.40	10.45	10.50	10.35	10.50	1,564,000	16,348,400	10.453	5.994	6.023	6.052	5.965	6.052	2,713,680	6.0244	-0.95%
1994-09-13	0	10.50	10.40	10.65	10.30	10.50	1,056,000	10,983,200	10.401	6.052	5.994	6.138	5.936	6.052	1,832,255	5.9944	1.45%
1994-09-12	0	10.35	10.35	10.40	10.20	10.40	882,377	9,109,932	10.324	5.965	5.965	5.994	5.879	5.994	1,531,003	5.9503	0.00%
1994-09-09	0	10.35	10.30	10.45	10.00	10.35	2,376,000	24,257,600	10.209	5.965	5.936	6.023	5.763	5.965	4,122,573	5.8841	5.61%
1994-09-08	0	9.800	9.800	9.850	9.800	9.950	40,000	394,800	9.8700	5.648	5.648	5.677	5.648	5.735	69,404	5.6885	-2.97%
1994-09-07	0	10.10	9.900	10.10	10.10	10.15	360,000	3,644,400	10.123	5.821	5.706	5.821	5.821	5.850	624,632	5.8345	0.00%
1994-09-06	0	10.10	10.00	10.20	10.10	10.40	320,000	3,299,800	10.312	5.821	5.763	5.879	5.821	5.994	555,229	5.9431	-2.42%
1994-09-05	0	10.35	10.35	10.45	10.35	10.65	571,000	5,975,000	10.464	5.965	5.965	6.023	5.965	6.138	990,736	6.0309	-4.17%
1994-09-02	0	10.80	10.65	10.80	10.40	10.80	148,000	1,580,200	10.677	6.224	6.138	6.224	5.994	6.224	256,793	6.1536	3.85%
1994-09-01	0	10.40	10.40	10.45	10.20	10.50	324,000	3,365,600	10.388	5.994	5.994	6.023	5.879	6.052	562,169	5.9868	2.97%
1994-08-31	0	10.10	10.00	10.20	9.900	10.10	526,387	5,264,354	10.001	5.821	5.763	5.879	5.706	5.821	913,329	5.7639	1.51%
1994-08-30	0	9.950	9.900	9.950	9.975	10.00	112,000	1,119,200	9.9929	5.735	5.706	5.735	5.749	5.763	194,330	5.7593	0.25%
1994-08-26	0	9.925	9.925	10.00	9.900	9.900	4,000	39,600	9.9000	5.720	5.720	5.763	5.706	5.706	6,940	5.7058	-0.75%
1994-08-25	0	10.00	-	10.00	10.00	10.30	32,000	324,600	10.144	5.763	-	5.763	5.763	5.936	55,523	5.8462	-1.96%
1994-08-24	0	10.20	9.900	10.20	-	-	0	0	-	5.879	5.706	5.879	-	-	0	-	-0.49%
1994-08-23	0	10.25	-	10.25	10.30	10.30	268,000	2,760,400	10.300	5.907	-	5.907	5.936	5.936	465,004	5.9363	-0.49%
1994-08-22	0	10.30	10.25	10.30	10.30	10.40	1,136,000	11,701,800	10.301	5.936	5.907	5.936	5.936	5.994	1,971,062	5.9368	-0.96%
1994-08-19	0	10.40	10.30	10.50	10.30	10.40	30,000	310,600	10.353	5.994	5.936	6.052	5.936	5.994	52,053	5.9670	0.97%
1994-08-18	0	10.30	10.30	10.35	10.30	10.30	305,000	3,139,800	10.294	5.936	5.936	5.965	5.936	5.936	529,202	5.9331	0.00%
1994-08-17	0	10.30	10.30	10.50	10.30	10.30	258,000	2,657,400	10.300	5.936	5.936	6.052	5.936	5.936	447,653	5.9363	-1.90%
1994-08-16	0	10.50	-	10.50	-	-	464,000	4,872,000	10.500	6.052	-	6.052	-	-	805,082	6.0516	0.00%
1994-08-15	0	10.50	10.50	10.60	10.50	10.55	70,000	735,200	10.503	6.052	6.052	6.109	6.052	6.080	121,456	6.0532	0.00%
1994-08-12	0	10.50	10.50	10.60	10.40	10.50	148,000	1,548,000	10.459	6.052	6.052	6.109	5.994	6.052	256,793	6.0282	0.00%
1994-08-11	0	10.50	10.50	10.70	10.50	10.50	10,912	113,120	10.367	6.052	6.052	6.167	6.052	6.052	18,933	5.9747	-0.94%
1994-08-10	0	10.60	10.50	10.65	10.60	10.60	152,000	1,611,200	10.600	6.109	6.052	6.138	6.109	6.109	263,734	6.1092	0.47%
1994-08-09	0	10.55	10.55	10.60	10.55	10.65	192,000	2,031,600	10.581	6.080	6.080	6.109	6.080	6.138	333,137	6.0984	-0.94%
1994-08-08	0	10.65	10.65	10.70	10.60	10.90	252,000	2,698,200	10.707	6.138	6.138	6.167	6.109	6.282	437,243	6.1709	0.00%
1994-08-05	0	10.65	10.65	10.70	10.40	10.70	244,000	2,595,800	10.639	6.138	6.138	6.167	5.994	6.167	423,362	6.1314	3.40%
1994-08-04	0	10.30	10.25	10.35	10.20	10.30	56,196	576,931	10.266	5.936	5.907	5.965	5.879	5.936	97,505	5.9169	0.98%
1994-08-03	0	10.20	10.00	10.20	10.10	10.20	234,854	2,377,512	10.123	5.879	5.763	5.879	5.821	5.879	407,493	5.8345	2.00%
1994-08-02	0	10.00	10.00	-	9.800	10.00	225,000	2,235,800	9.9369	5.763	5.763	-	5.648	5.763	390,395	5.7270	3.09%
1994-08-01	0	9.700	9.700	9.750	9.525	9.675	49,168	470,662	9.5725	5.590	5.590	5.619	5.490	5.576	85,311	5.5170	2.37%
1994-07-29	0	9.475	9.450	9.475	9.450	9.500	74,000	699,800	9.4568	5.461	5.446	5.461	5.446	5.475	128,397	5.4503	0.53%
1994-07-28	0	9.425	9.425	9.500	9.425	9.425	64,000	603,200	9.4250	5.432	5.432	5.475	5.432	5.432	111,046	5.4320	-0.79%
1994-07-27	0	9.500	9.400	9.500	9.450	9.500	104,000	986,400	9.4846	5.475	5.418	5.475	5.446	5.475	180,449	5.4664	0.53%
1994-07-26	0	9.450	9.450	9.500	9.350	9.450	48,000	451,800	9.4125	5.446	5.446	5.475	5.389	5.446	83,284	5.4248	1.61%
1994-07-25	0	9.300	9.300	9.400	9.300	9.300	44,000	409,200	9.3000	5.360	5.360	5.418	5.360	5.360	76,344	5.3600	-0.53%
1994-07-22	0	9.350	9.300	9.400	9.350	9.400	92,000	862,600	9.3761	5.389	5.360	5.418	5.389	5.418	159,628	5.4038	0.54%
1994-07-21	0	9.300	9.250	-	9.250	9.300	126,000	1,169,200	9.2794	5.360	5.331	-	5.331	5.360	218,621	5.3481	0.00%
1994-07-20	0	9.300	9.300	9.400	-	-	0	0	-	5.360	5.360	5.418	-	-	0	-	0.00%
1994-07-19	0	9.300	9.300	9.350	9.300	9.300	136,000	1,264,800	9.3000	5.360	5.360	5.389	5.360	5.360	235,972	5.3600	0.00%
1994-07-18	0	9.300	9.300	9.325	9.300	9.325	202,000	1,879,100	9.3025	5.360	5.360	5.374	5.360	5.374	350,488	5.3614	0.54%
1994-07-15	0	9.250	9.200	9.300	9.200	9.250	16,000	147,400	9.2125	5.331	5.302	5.360	5.302	5.331	27,761	5.3095	2.21%
1994-07-14	0	9.050	9.000	9.050	9.050	9.050	8,000	72,400	9.0500	5.216	5.187	5.216	5.216	5.216	13,881	5.2159	0.56%
1994-07-13	0	9.000	9.000	9.100	9.000	9.000	72,000	648,000	9.0000	5.187	5.187	5.245	5.187	5.187	124,926	5.1871	0.00%
1994-07-12	0	9.000	-	9.100	9.000	9.000	8,000	72,000	9.0000	5.187	-	5.245	5.187	5.187	13,881	5.1871	0.00%
1994-07-11	0	9.000	8.950	-	8.900	9.000	244,000	2,193,400	8.9893	5.187	5.158	-	5.129	5.187	423,362	5.1809	1.12%
1994-07-08	0	8.900	8.900	-	8.900	8.900	100,000	890,000	8.9000	5.129	5.129	-	5.129	5.129	173,509	5.1294	1.71%
1994-07-07	0	8.750	8.750	8.900	8.750	8.750	240,000	2,100,000	8.7500	5.043	5.043	5.129	5.043	5.043	416,422	5.0430	0.00%
1994-07-06	0	8.750	8.700	8.750	8.750	8.800	356,000	3,121,800	8.7691	5.043	5.014	5.043	5.043	5.072	617,692	5.0540	0.00%
1994-07-05	0	8.750	8.700	8.800	8.750	8.850	604,000	5,300,800	8.7762	5.043	5.014	5.072	5.043	5.101	1,047,994	5.0580	-1.69%
1994-07-04	0	8.900	8.850	8.900	8.850	9.000	1,010,912	9,044,626	8.9470	5.129	5.101	5.129	5.101	5.187	1,754,023	5.1565	-1.11%
1994-07-01	0	9.000	-	9.000	9.000	9.150	52,000	470,200	9.0423	5.187	-	5.187	5.187	5.274	90,225	5.2114	-1.64%
1994-06-30	0	9.150	9.100	9.250	-	-	0	0	-	5.274	5.245	5.331	-	-	0	-	1.10%
1994-06-29	0	9.050	9.000	-	9.050	9.150	50,000	454,500	9.0900	5.216	5.187	-	5.216	5.274	86,754	5.2389	-2.16%
1994-06-28	0	9.250	-	9.250	9.250	9.350	204,000	1,892,800	9.2784	5.331	-	5.331	5.331	5.389	353,958	5.3475	0.00%
1994-06-27	0	9.250	9.250	9.350	9.250	9.350	8,379	77,811	9.2864	5.331	5.331	5.389	5.331	5.389	14,538	5.3521	-0.54%
1994-06-24	0	9.300	9.250	9.350	9.250	9.300	932,320	8,646,296	9.2740	5.360	5.331	5.389	5.331	5.360	1,617,659	5.3449	0.54%
1994-06-23	0	9.250	9.250	9.350	-	-	0	0	-	5.331	5.331	5.389	-	-	0	-	0.54%
1994-06-22	0	9.200	9.200	9.250	9.150	9.300	684,000	6,310,400	9.2257	5.302	5.302	5.331	5.274	5.360	1,186,801	5.3171	-1.08%
1994-06-21	0	9.300	9.300	9.350	9.200	9.300	264,000	2,439,400	9.2402	5.360	5.360	5.389	5.302	5.360	458,064	5.3255	1.09%
1994-06-20	0	9.200	9.150	9.250	9.150	9.200	80,000	735,000	9.1875	5.302	5.274	5.331	5.274	5.302	138,807	5.2951	0.00%
1994-06-17	0	9.200	9.150	9.250	9.150	9.200	204,000	1,872,400	9.1784	5.302	5.274	5.331	5.274	5.302	353,958	5.2899	-0.54%
1994-06-16	0	9.250	9.250	9.300	9.150	9.300	488,000	4,502,200	9.2258	5.331	5.331	5.360	5.274	5.360	846,724	5.3172	0.54%
1994-06-15	0	9.200	9.150	9.200	9.150	9.250	542,000	4,994,200	9.2144	5.302	5.274	5.302	5.274	5.331	940,419	5.3106	0.00%
1994-06-10	0	9.200	9.200	9.300	9.000	9.200	352,000	3,191,400	9.0665	5.302	5.302	5.360	5.187	5.302	610,752	5.2254	2.22%
1994-06-09	0	9.000	9.000	9.100	8.950	9.000	146,000	1,308,400	8.9616	5.187	5.187	5.245	5.158	5.187	253,323	5.1649	-0.55%
1994-06-08	0	9.050	9.050	-	8.850	9.050	384,000	3,443,000	8.9661	5.216	5.216	-	5.101	5.216	666,274	5.1675	3.43%
1994-06-07	0	8.750	8.750	8.800	8.750	8.850	468,000	4,102,200	8.7654	5.043	5.043	5.072	5.043	5.101	812,022	5.0518	0.57%
1994-06-06	0	8.700	8.700	8.750	8.550	8.700	256,000	2,224,200	8.6883	5.014	5.014	5.043	4.928	5.014	444,183	5.0074	2.96%
1994-06-03	0	8.450	8.450	8.500	8.200	8.500	246,000	2,065,700	8.3972	4.870	4.870	4.899	4.726	4.899	426,832	4.8396	4.97%
1994-06-02	0	8.050	8.000	8.050	8.000	8.050	350,000	2,809,900	8.0283	4.640	4.611	4.640	4.611	4.640	607,281	4.6270	-1.83%
1994-06-01	0	8.200	8.150	8.200	8.000	8.250	628,735	5,137,807	8.1717	4.726	4.697	4.726	4.611	4.755	1,090,912	4.7096	-0.61%
1994-05-31	0	8.250	8.200	8.250	8.200	8.300	388,000	3,195,300	8.2353	4.755	4.726	4.755	4.726	4.784	673,215	4.7463	-1.79%
1994-05-30	0	8.400	8.350	8.400	8.400	8.450	112,000	944,200	8.4304	4.841	4.812	4.841	4.841	4.870	194,330	4.8587	-0.59%
1994-05-27	0	8.450	8.400	8.500	8.450	8.600	168,000	1,425,000	8.4821	4.870	4.841	4.899	4.870	4.957	291,495	4.8886	-2.31%
1994-05-26	0	8.650	8.450	8.650	8.650	8.850	484,000	4,237,000	8.7541	4.985	4.870	4.985	4.985	5.101	839,783	5.0453	-2.26%
1994-05-25	0	8.850	8.850	8.900	8.800	9.300	36,000	326,600	9.0722	5.101	5.101	5.129	5.072	5.360	62,463	5.2287	-4.32%
1994-05-24	0	9.250	9.150	9.250	9.300	9.300	24,000	223,200	9.3000	5.331	5.274	5.331	5.360	5.360	41,642	5.3600	-0.54%
1994-05-23	0	9.300	9.200	9.400	9.250	9.300	89,000	827,200	9.2944	5.360	5.302	5.418	5.331	5.360	154,423	5.3567	0.00%
1994-05-20	0	9.300	9.300	9.400	9.300	9.450	480,000	4,499,800	9.3746	5.360	5.360	5.418	5.360	5.446	832,843	5.4029	-2.11%
1994-05-19	0	9.500	9.400	-	9.250	9.500	220,000	2,052,200	9.3282	5.475	5.418	-	5.331	5.475	381,720	5.3762	2.15%
1994-05-18	0	9.300	9.250	9.300	9.100	9.400	1,118,000	10,406,400	9.3081	5.360	5.331	5.360	5.245	5.418	1,939,830	5.3646	3.33%
1994-05-17	0	9.000	8.950	9.050	8.700	9.050	468,000	4,182,400	8.9368	5.187	5.158	5.216	5.014	5.216	812,022	5.1506	2.27%
1994-05-16	0	8.800	8.800	8.900	8.450	8.900	302,000	2,612,600	8.6510	5.072	5.072	5.129	4.870	5.129	523,997	4.9859	4.76%
1994-05-13	0	8.400	8.400	8.500	8.200	8.500	528,000	4,381,600	8.2985	4.841	4.841	4.899	4.726	4.899	916,127	4.7827	3.70%
1994-05-12	0	8.100	-	8.100	8.100	8.150	48,000	389,000	8.1042	4.668	-	4.668	4.668	4.697	83,284	4.6707	-3.57%
1994-05-11	0	8.400	8.200	8.400	8.300	8.500	60,000	509,200	8.4867	4.841	4.726	4.841	4.784	4.899	104,105	4.8912	-1.18%
1994-05-10	0	8.500	8.200	8.500	8.000	8.500	68,000	556,800	8.1882	4.899	4.726	4.899	4.611	4.899	117,986	4.7192	6.25%
1994-05-09	0	8.000	7.950	8.100	7.900	8.000	84,000	668,400	7.9571	4.611	4.582	4.668	4.553	4.611	145,748	4.5860	1.27%
1994-05-06	0	7.900	7.900	8.150	7.900	7.950	35,000	276,450	7.8986	4.553	4.553	4.697	4.553	4.582	60,728	4.5523	3.27%
1994-05-05	0	7.650	7.600	7.700	7.600	7.650	273,000	2,087,100	7.6451	4.409	4.380	4.438	4.380	4.409	473,679	4.4061	0.00%
1994-05-04	0	7.650	7.650	7.700	7.650	7.700	121,000	931,050	7.6946	4.409	4.409	4.438	4.409	4.438	209,946	4.4347	-1.92%
1994-05-03	0	7.800	7.700	7.900	7.650	7.800	39,017	300,526	7.7024	4.495	4.438	4.553	4.409	4.495	67,698	4.4392	1.96%
1994-05-02	0	7.650	7.650	7.800	7.650	7.700	92,000	707,000	7.6848	4.409	4.409	4.495	4.409	4.438	159,628	4.4290	0.00%
1994-04-29	0	7.650	7.600	7.700	7.650	7.900	662,471	5,090,371	7.6839	4.409	4.380	4.438	4.409	4.553	1,149,447	4.4285	-4.37%
1994-04-28	0	8.000	7.950	8.000	7.950	8.100	407,000	3,254,900	7.9973	4.611	4.582	4.611	4.582	4.668	706,181	4.6092	-1.84%
1994-04-27	0	8.150	8.100	8.150	8.000	8.200	219,000	1,782,500	8.1393	4.697	4.668	4.697	4.611	4.726	379,985	4.6910	1.87%
1994-04-26	0	8.000	7.900	8.000	7.900	8.000	516,000	4,099,600	7.9450	4.611	4.553	4.611	4.553	4.611	895,306	4.5790	0.63%
1994-04-25	0	7.950	7.900	8.000	7.950	8.100	523,800	4,171,540	7.9640	4.582	4.553	4.611	4.582	4.668	908,840	4.5900	-4.22%
1994-04-22	0	8.300	8.250	8.300	8.300	8.400	201,280	1,674,104	8.3173	4.784	4.755	4.784	4.784	4.841	349,239	4.7936	1.22%
1994-04-21	0	8.200	8.150	8.200	8.150	8.500	120,000	989,400	8.2450	4.726	4.697	4.726	4.697	4.899	208,211	4.7519	-5.75%
1994-04-20	0	8.700	8.700	8.750	8.700	8.700	8,000	69,600	8.7000	5.014	5.014	5.043	5.014	5.014	13,881	5.0142	-1.69%
1994-04-19	0	8.850	8.800	8.850	8.750	8.850	256,000	2,246,600	8.7758	5.101	5.072	5.101	5.043	5.101	444,183	5.0578	0.00%
1994-04-18	0	8.850	8.800	8.850	8.800	8.850	200,000	1,761,400	8.8070	5.101	5.072	5.101	5.072	5.101	347,018	5.0758	1.72%
1994-04-15	0	8.700	8.700	8.950	8.600	9.000	624,000	5,517,200	8.8417	5.014	5.014	5.158	4.957	5.187	1,082,696	5.0958	-3.33%
1994-04-14	0	9.000	9.000	9.050	9.000	9.050	192,000	1,729,000	9.0052	5.187	5.187	5.216	5.187	5.216	333,137	5.1901	-0.02%
1994-04-13	0	9.450	9.450	9.550	9.400	9.650	1,342,000	12,697,200	9.4614	5.188	5.188	5.243	5.161	5.298	2,444,372	5.1945	0.53%
1994-04-12	0	9.400	9.300	9.400	9.350	9.400	220,440	2,070,004	9.3903	5.161	5.106	5.161	5.133	5.161	401,518	5.1554	0.00%
1994-04-11	0	9.400	9.350	9.500	9.250	9.400	24,000	223,200	9.3000	5.161	5.133	5.216	5.078	5.161	43,715	5.1059	1.62%
1994-04-08	0	9.250	9.200	9.300	9.250	9.300	52,000	483,000	9.2885	5.078	5.051	5.106	5.078	5.106	94,715	5.0995	-0.54%
1994-04-07	0	9.300	9.200	9.250	9.250	9.400	326,043	3,038,396	9.3190	5.106	5.051	5.078	5.078	5.161	593,868	5.1163	-2.11%
1994-04-06	0	9.500	-	9.500	9.450	9.600	494,000	4,706,600	9.5275	5.216	-	5.216	5.188	5.271	899,791	5.2308	1.06%
1994-03-31	0	9.400	9.250	9.400	-	-	0	0	-	5.161	5.078	5.161	-	-	0	-	0.00%
1994-03-30	0	9.400	9.400	9.450	9.400	9.550	352,000	3,327,800	9.4540	5.161	5.161	5.188	5.161	5.243	641,147	5.1904	-1.57%
1994-03-29	0	9.550	9.450	9.550	9.550	9.600	212,000	2,029,400	9.5726	5.243	5.188	5.243	5.243	5.271	386,145	5.2555	-1.55%
1994-03-28	0	9.700	9.600	-	9.350	9.700	701,083	6,671,855	9.5165	5.325	5.271	-	5.133	5.325	1,276,980	5.2247	2.65%
1994-03-25	0	9.450	9.350	9.500	9.200	9.450	212,000	1,985,600	9.3660	5.188	5.133	5.216	5.051	5.188	386,145	5.1421	2.16%
1994-03-24	0	9.250	9.000	9.250	9.200	9.800	2,171,000	20,641,150	9.5077	5.078	4.941	5.078	5.051	5.380	3,954,345	5.2199	-7.04%
1994-03-23	0	9.950	9.850	10.00	9.400	10.20	2,204,000	21,731,200	9.8599	5.463	5.408	5.490	5.161	5.600	4,014,452	5.4132	5.85%
1994-03-22	0	9.400	9.350	9.550	8.800	9.400	176,000	1,614,200	9.1716	5.161	5.133	5.243	4.831	5.161	320,573	5.0354	6.82%
1994-03-21	0	8.800	8.750	8.850	8.600	8.850	610,680	5,327,780	8.7243	4.831	4.804	4.859	4.722	4.859	1,112,317	4.7898	0.57%
1994-03-18	0	8.750	8.450	8.750	8.350	8.800	473,418	4,073,660	8.6048	4.804	4.639	4.804	4.584	4.831	862,302	4.7242	5.42%
1994-03-17	0	8.300	8.300	8.450	8.200	8.800	781,000	6,623,450	8.4807	4.557	4.557	4.639	4.502	4.831	1,422,544	4.6561	-7.78%
1994-03-16	0	9.000	8.900	9.000	8.950	9.050	425,000	3,821,250	8.9912	4.941	4.886	4.941	4.914	4.969	774,112	4.9363	0.00%
1994-03-15	0	9.000	9.000	9.050	9.000	9.150	626,000	5,640,600	9.0105	4.941	4.941	4.969	4.941	5.023	1,140,221	4.9469	-1.10%
1994-03-14	0	9.100	9.050	9.100	9.100	9.150	456,000	4,150,600	9.1022	4.996	4.969	4.996	4.996	5.023	830,576	4.9973	-1.62%
1994-03-11	0	9.250	9.200	9.300	9.200	9.550	980,000	9,102,000	9.2878	5.078	5.051	5.106	5.051	5.243	1,785,011	5.0991	-2.63%
1994-03-10	0	9.500	9.500	9.550	9.500	9.600	112,000	1,067,400	9.5304	5.216	5.216	5.243	5.216	5.271	204,001	5.2323	-1.55%
1994-03-09	0	9.650	9.500	9.650	9.650	9.800	1,240,000	12,020,800	9.6942	5.298	5.216	5.298	5.298	5.380	2,258,585	5.3223	-0.52%
1994-03-08	0	9.700	9.650	9.750	9.700	9.750	179,000	1,736,350	9.7003	5.325	5.298	5.353	5.325	5.353	326,038	5.3256	1.04%
1994-03-07	0	9.600	9.500	9.650	9.600	9.750	1,092,000	10,591,400	9.6991	5.271	5.216	5.298	5.271	5.353	1,989,012	5.3250	-0.52%
1994-03-04	0	9.650	9.650	9.700	9.650	9.700	203,000	1,966,150	9.6855	5.298	5.298	5.325	5.298	5.325	369,752	5.3175	1.05%
1994-03-03	0	9.550	9.550	9.700	9.500	9.550	120,000	1,141,800	9.5150	5.243	5.243	5.325	5.216	5.243	218,573	5.2239	0.53%
1994-03-02	0	9.500	9.500	9.600	9.450	9.450	4,000	37,800	9.4500	5.216	5.216	5.271	5.188	5.188	7,286	5.1882	-1.55%
1994-03-01	0	9.650	9.600	9.650	9.650	9.800	60,000	581,800	9.6967	5.298	5.271	5.298	5.298	5.380	109,286	5.3236	-0.52%
1994-02-28	0	9.700	9.700	9.800	-	-	2,000	18,900	9.4500	5.325	5.325	5.380	-	-	3,643	5.1882	2.65%
1994-02-25	0	9.450	9.400	9.550	9.450	9.550	112,000	1,063,200	9.4929	5.188	5.161	5.243	5.188	5.243	204,001	5.2117	-3.08%
1994-02-24	0	9.750	9.750	9.800	9.700	9.900	564,000	5,532,000	9.8085	5.353	5.353	5.380	5.325	5.435	1,027,292	5.3850	-2.50%
1994-02-23	0	10.00	9.950	10.00	10.00	10.30	284,000	2,856,800	10.059	5.490	5.463	5.490	5.490	5.655	517,289	5.5226	-3.85%
1994-02-22	0	10.40	10.20	10.50	10.10	10.40	460,000	4,732,000	10.287	5.710	5.600	5.765	5.545	5.710	837,862	5.6477	-2.80%
1994-02-21	0	10.70	10.60	10.70	10.30	10.70	1,180,160	12,557,200	10.640	5.874	5.820	5.874	5.655	5.874	2,149,590	5.8417	0.00%
1994-02-18	0	10.70	10.60	10.90	10.60	11.00	460,000	4,925,600	10.708	5.874	5.820	5.984	5.820	6.039	837,862	5.8788	-2.73%
1994-02-17	0	11.00	11.00	-	10.20	11.00	536,294	5,659,369	10.553	6.039	6.039	-	5.600	6.039	976,827	5.7936	5.77%
1994-02-16	0	10.40	10.30	10.50	10.30	10.50	188,000	1,950,000	10.372	5.710	5.655	5.765	5.655	5.765	342,431	5.6946	1.96%
1994-02-15	0	10.20	10.00	-	10.00	10.40	132,000	1,343,600	10.179	5.600	5.490	-	5.490	5.710	240,430	5.5883	2.00%
1994-02-14	0	10.00	10.00	10.10	10.00	10.10	212,000	2,122,000	10.009	5.490	5.490	5.545	5.490	5.545	386,145	5.4953	0.00%
1994-02-09	0	10.00	10.00	10.10	10.00	10.10	512,000	5,124,400	10.009	5.490	5.490	5.545	5.490	5.545	932,577	5.4949	0.00%
1994-02-08	0	10.00	10.00	10.20	10.00	10.20	272,000	2,724,400	10.016	5.490	5.490	5.600	5.490	5.600	495,431	5.4990	0.50%
1994-02-07	0	9.950	9.950	10.00	9.900	10.30	604,000	6,096,600	10.094	5.463	5.463	5.490	5.435	5.655	1,100,149	5.5416	-4.33%
1994-02-04	0	10.40	10.30	10.40	10.20	10.40	468,000	4,820,800	10.301	5.710	5.655	5.710	5.600	5.710	852,434	5.6553	2.97%
1994-02-03	0	10.10	10.10	10.20	9.850	10.40	522,000	5,290,400	10.135	5.545	5.545	5.600	5.408	5.710	950,791	5.5642	3.06%
1994-02-02	0	9.800	9.800	9.900	9.800	10.30	926,000	9,207,700	9.9435	5.380	5.380	5.435	5.380	5.655	1,686,653	5.4592	0.51%
1994-02-01	0	9.750	9.700	9.750	9.700	9.850	388,000	3,793,400	9.7768	5.353	5.325	5.353	5.325	5.408	706,718	5.3676	-0.51%
1994-01-31	0	9.800	9.750	9.800	9.800	9.850	508,000	4,979,000	9.8012	5.380	5.353	5.380	5.380	5.408	925,291	5.3810	0.00%
1994-01-28	0	9.800	9.800	9.850	9.750	9.900	754,000	7,403,100	9.8184	5.380	5.380	5.408	5.353	5.435	1,373,365	5.3905	0.00%
1994-01-27	0	9.800	9.750	9.800	9.750	9.950	728,000	7,165,400	9.8426	5.380	5.353	5.380	5.353	5.463	1,326,008	5.4037	0.00%
1994-01-26	0	9.800	9.750	9.800	9.750	10.00	1,275,000	12,611,150	9.8911	5.380	5.353	5.380	5.353	5.490	2,322,335	5.4304	-3.92%
1994-01-25	0	10.20	10.10	10.20	10.10	10.30	568,000	5,799,200	10.210	5.600	5.545	5.600	5.545	5.655	1,034,578	5.6054	-1.92%
1994-01-24	0	10.40	10.30	10.50	10.40	10.60	294,000	3,097,000	10.534	5.710	5.655	5.765	5.710	5.820	535,503	5.7833	-2.80%
1994-01-21	0	10.70	10.70	10.80	10.50	10.80	200,000	2,141,200	10.706	5.874	5.874	5.929	5.765	5.929	364,288	5.8778	0.00%
1994-01-20	0	10.70	10.60	10.70	10.60	11.20	808,000	8,854,800	10.959	5.874	5.820	5.874	5.820	6.149	1,471,723	6.0166	-0.93%
1994-01-19	0	10.80	10.50	11.00	10.10	10.80	2,534,200	26,577,840	10.488	5.929	5.765	6.039	5.545	5.929	4,615,892	5.7579	3.85%
1994-01-18	0	10.40	10.30	10.40	10.40	11.00	1,564,000	16,495,200	10.547	5.710	5.655	5.710	5.710	6.039	2,848,731	5.7904	1.96%
1994-01-17	0	10.20	10.10	10.20	10.10	11.70	1,042,000	10,924,400	10.484	5.600	5.545	5.600	5.545	6.423	1,897,940	5.7559	-13.56%
1994-01-14	0	11.80	11.70	11.80	11.70	11.80	584,000	6,890,400	11.799	6.478	6.423	6.478	6.423	6.478	1,063,721	6.4776	0.85%
1994-01-13	0	11.70	-	11.70	11.70	12.30	268,000	3,190,400	11.904	6.423	-	6.423	6.423	6.753	488,146	6.5358	-5.65%
1994-01-12	0	12.40	12.30	12.50	12.40	12.60	126,000	1,570,400	12.463	6.808	6.753	6.863	6.808	6.918	229,501	6.8427	0.00%
1994-01-11	0	12.40	12.40	12.60	12.40	12.80	208,000	2,611,200	12.554	6.808	6.808	6.918	6.808	7.027	378,859	6.8923	-2.36%
1994-01-10	0	12.70	12.70	-	12.30	12.70	243,000	3,035,100	12.490	6.973	6.973	-	6.753	6.973	442,610	6.8573	4.10%
1994-01-07	0	12.20	12.20	12.50	12.20	12.40	115,000	1,417,600	12.327	6.698	6.698	6.863	6.698	6.808	209,466	6.7677	-3.17%
1994-01-06	0	12.60	12.60	-	12.40	12.70	638,000	8,037,000	12.597	6.918	6.918	-	6.808	6.973	1,162,078	6.9161	0.00%
1994-01-05	0	12.60	12.60	12.70	12.40	12.80	1,393,065	17,665,887	12.681	6.918	6.918	6.973	6.808	7.027	2,537,383	6.9622	0.00%
1994-01-04	0	12.60	12.60	12.70	12.60	13.10	1,010,000	13,022,600	12.894	6.918	6.918	6.973	6.918	7.192	1,839,654	7.0788	-3.82%
1994-01-03	0	13.10	12.90	13.10	12.40	13.10	361,000	4,580,000	12.687	7.192	7.082	7.192	6.808	7.192	657,540	6.9654