KWONG SANG HONG INTERNATIONAL LIMITED (THE): O HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	00189	1941-10-13	2005-01-27	2005-02-03	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2005-02-02	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2005-02-01	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2005-01-31	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2005-01-28	1	-	-	-	-	-	0	0	-	1.240	-	-	-	-	0	-	0.00%
2005-01-27	0	1.240	1.240	1.250	1.240	1.240	1,585,500	1,965,960	1.2400	1.240	1.240	1.250	1.240	1.240	1,585,500	1.2400	0.00%
2005-01-26	0	1.240	1.240	1.250	1.240	1.240	594,675	737,290	1.2398	1.240	1.240	1.250	1.240	1.240	594,675	1.2398	0.00%
2005-01-25	0	1.240	1.240	1.250	1.240	1.240	627,450	777,980	1.2399	1.240	1.240	1.250	1.240	1.240	627,450	1.2399	0.00%
2005-01-24	0	1.240	1.240	1.250	1.240	1.240	982,500	1,218,280	1.2400	1.240	1.240	1.250	1.240	1.240	982,500	1.2400	0.00%
2005-01-21	0	1.240	1.240	1.250	1.240	1.240	152,000	188,480	1.2400	1.240	1.240	1.250	1.240	1.240	152,000	1.2400	0.00%
2005-01-20	0	1.240	1.240	1.250	1.240	1.240	212,000	262,880	1.2400	1.240	1.240	1.250	1.240	1.240	212,000	1.2400	0.00%
2005-01-19	0	1.240	1.240	1.250	1.240	1.240	150,000	186,000	1.2400	1.240	1.240	1.250	1.240	1.240	150,000	1.2400	0.00%
2005-01-18	0	1.240	1.240	1.250	1.240	1.240	820,000	1,016,800	1.2400	1.240	1.240	1.250	1.240	1.240	820,000	1.2400	0.00%
2005-01-17	0	1.240	1.240	1.250	1.240	1.240	812,000	1,006,880	1.2400	1.240	1.240	1.250	1.240	1.240	812,000	1.2400	0.00%
2005-01-14	0	1.240	1.240	1.250	1.240	1.240	768,000	952,320	1.2400	1.240	1.240	1.250	1.240	1.240	768,000	1.2400	0.00%
2005-01-13	0	1.240	1.240	1.250	1.240	1.240	934,000	1,158,160	1.2400	1.240	1.240	1.250	1.240	1.240	934,000	1.2400	0.00%
2005-01-12	0	1.240	1.240	1.250	1.240	1.250	916,750	1,137,160	1.2404	1.240	1.240	1.250	1.240	1.250	916,750	1.2404	0.00%
2005-01-11	0	1.240	1.240	1.250	1.240	1.240	396,000	490,940	1.2397	1.240	1.240	1.250	1.240	1.240	396,000	1.2397	0.00%
2005-01-10	0	1.240	1.240	1.250	1.240	1.240	1,279,500	1,586,520	1.2400	1.240	1.240	1.250	1.240	1.240	1,279,500	1.2400	0.00%
2005-01-07	0	1.240	1.240	1.250	1.240	1.250	1,750,000	2,170,400	1.2402	1.240	1.240	1.250	1.240	1.250	1,750,000	1.2402	0.00%
2005-01-06	0	1.240	1.240	1.250	1.240	1.250	6,340,000	7,862,100	1.2401	1.240	1.240	1.250	1.240	1.250	6,340,000	1.2401	0.81%
2005-01-05	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2005-01-04	0	1.230	1.230	1.240	1.230	1.240	318,000	391,740	1.2319	1.230	1.230	1.240	1.230	1.240	318,000	1.2319	0.00%
2005-01-03	0	1.230	1.230	1.240	1.230	1.230	630,000	774,900	1.2300	1.230	1.230	1.240	1.230	1.230	630,000	1.2300	0.00%
2004-12-31	0	1.230	1.230	1.240	1.230	1.230	62,125	76,409	1.2299	1.230	1.230	1.240	1.230	1.230	62,125	1.2299	-0.81%
2004-12-30	0	1.240	1.230	1.240	1.230	1.240	237,074	291,729	1.2305	1.240	1.230	1.240	1.230	1.240	237,074	1.2305	0.81%
2004-12-29	0	1.230	1.230	1.240	1.230	1.240	192,000	236,400	1.2313	1.230	1.230	1.240	1.230	1.240	192,000	1.2313	0.00%
2004-12-28	0	1.230	1.230	1.240	1.230	1.230	178,000	218,940	1.2300	1.230	1.230	1.240	1.230	1.230	178,000	1.2300	-0.81%
2004-12-24	0	1.240	1.230	1.240	1.230	1.240	190,000	234,000	1.2316	1.240	1.230	1.240	1.230	1.240	190,000	1.2316	0.81%
2004-12-23	0	1.230	1.230	1.240	1.230	1.230	138,500	170,330	1.2298	1.230	1.230	1.240	1.230	1.230	138,500	1.2298	0.00%
2004-12-22	0	1.230	1.230	1.240	1.230	1.230	1,322,250	1,626,348	1.2300	1.230	1.230	1.240	1.230	1.230	1,322,250	1.2300	0.00%
2004-12-21	0	1.230	1.230	1.240	1.230	1.230	190,000	233,700	1.2300	1.230	1.230	1.240	1.230	1.230	190,000	1.2300	0.00%
2004-12-20	0	1.230	1.230	1.240	1.230	1.230	424,750	522,405	1.2299	1.230	1.230	1.240	1.230	1.230	424,750	1.2299	-0.81%
2004-12-17	0	1.240	1.220	1.240	1.240	1.250	880,000	1,098,900	1.2488	1.240	1.220	1.240	1.240	1.250	880,000	1.2488	-0.80%
2004-12-16	0	1.250	1.250	1.280	1.230	1.250	2,731,375	3,391,890	1.2418	1.250	1.250	1.280	1.230	1.250	2,731,375	1.2418	1.63%
2004-12-15	0	1.230	1.230	1.240	1.220	1.240	825,000	1,014,380	1.2296	1.230	1.230	1.240	1.220	1.240	825,000	1.2296	0.82%
2004-12-14	0	1.220	1.220	1.230	1.220	1.230	326,000	398,860	1.2235	1.220	1.220	1.230	1.220	1.230	326,000	1.2235	-0.81%
2004-12-13	0	1.230	1.230	1.250	1.210	1.230	835,500	1,018,935	1.2196	1.230	1.230	1.250	1.210	1.230	835,500	1.2196	1.65%
2004-12-10	0	1.210	1.200	1.220	1.210	1.210	1,710,250	2,069,393	1.2100	1.210	1.200	1.220	1.210	1.210	1,710,250	1.2100	0.00%
2004-12-09	0	1.210	1.200	1.220	1.210	1.210	321,000	388,345	1.2098	1.210	1.200	1.220	1.210	1.210	321,000	1.2098	0.00%
2004-12-08	0	1.210	1.200	1.220	1.200	1.210	1,476,875	1,785,775	1.2092	1.210	1.200	1.220	1.200	1.210	1,476,875	1.2092	-0.82%
2004-12-07	0	1.220	1.200	1.220	1.200	1.220	304,000	367,880	1.2101	1.220	1.200	1.220	1.200	1.220	304,000	1.2101	0.83%
2004-12-06	0	1.210	1.200	1.220	1.210	1.210	715,359	865,516	1.2099	1.210	1.200	1.220	1.210	1.210	715,359	1.2099	0.00%
2004-12-03	0	1.210	1.200	1.220	1.200	1.210	657,000	794,460	1.2092	1.210	1.200	1.220	1.200	1.210	657,000	1.2092	0.00%
2004-12-02	0	1.210	1.200	1.220	1.210	1.210	1,685,500	2,039,380	1.2100	1.210	1.200	1.220	1.210	1.210	1,685,500	1.2100	0.00%
2004-12-01	0	1.210	1.210	1.220	1.210	1.210	2,754,000	3,332,340	1.2100	1.210	1.210	1.220	1.210	1.210	2,754,000	1.2100	0.00%
2004-11-30	0	1.210	1.210	1.220	1.210	1.210	2,046,875	2,476,675	1.2100	1.210	1.210	1.220	1.210	1.210	2,046,875	1.2100	0.00%
2004-11-29	0	1.210	1.210	1.220	1.210	1.210	793,450	960,057	1.2100	1.210	1.210	1.220	1.210	1.210	793,450	1.2100	0.00%
2004-11-26	0	1.210	1.210	1.220	1.210	1.210	1,160,975	1,404,731	1.2100	1.210	1.210	1.220	1.210	1.210	1,160,975	1.2100	0.00%
2004-11-25	0	1.210	1.210	1.220	1.210	1.220	3,675,500	4,447,795	1.2101	1.210	1.210	1.220	1.210	1.220	3,675,500	1.2101	0.83%
2004-11-24	0	1.200	1.200	1.220	1.200	1.210	332,000	401,420	1.2091	1.200	1.200	1.220	1.200	1.210	332,000	1.2091	-0.83%
2004-11-23	0	1.210	1.200	1.220	1.200	1.210	4,088,000	4,945,780	1.2098	1.210	1.200	1.220	1.200	1.210	4,088,000	1.2098	0.00%
2004-11-22	0	1.210	1.200	1.220	1.200	1.210	2,296,000	2,773,020	1.2078	1.210	1.200	1.220	1.200	1.210	2,296,000	1.2078	0.83%
2004-11-19	0	1.200	1.190	1.210	1.200	1.200	3,436,000	4,123,200	1.2000	1.200	1.190	1.210	1.200	1.200	3,436,000	1.2000	0.00%
2004-11-18	0	1.200	1.190	1.210	1.200	1.200	3,890,000	4,668,000	1.2000	1.200	1.190	1.210	1.200	1.200	3,890,000	1.2000	0.84%
2004-11-17	0	1.190	1.190	1.200	1.190	1.200	3,796,000	4,538,240	1.1955	1.190	1.190	1.200	1.190	1.200	3,796,000	1.1955	-0.83%
2004-11-16	0	1.200	1.190	1.200	1.200	1.200	3,158,000	3,789,600	1.2000	1.200	1.190	1.200	1.200	1.200	3,158,000	1.2000	0.00%
2004-11-15	0	1.200	1.190	1.200	1.200	1.220	1,461,500	1,755,985	1.2015	1.200	1.190	1.200	1.200	1.220	1,461,500	1.2015	0.00%
2004-11-12	0	1.200	1.190	1.200	1.190	1.200	4,022,000	4,825,340	1.1997	1.200	1.190	1.200	1.190	1.200	4,022,000	1.1997	0.84%
2004-11-11	0	1.190	1.190	1.200	1.180	1.200	3,679,000	4,378,070	1.1900	1.190	1.190	1.200	1.180	1.200	3,679,000	1.1900	0.00%
2004-11-10	0	1.190	1.180	1.190	1.180	1.190	4,274,750	5,086,313	1.1899	1.190	1.180	1.190	1.180	1.190	4,274,750	1.1899	0.00%
2004-11-09	0	1.190	1.180	1.190	1.180	1.200	9,494,000	11,309,320	1.1912	1.190	1.180	1.190	1.180	1.200	9,494,000	1.1912	0.00%
2004-11-08	0	1.190	1.190	1.200	1.180	1.200	6,604,000	7,859,440	1.1901	1.190	1.190	1.200	1.180	1.200	6,604,000	1.1901	0.00%
2004-11-05	0	1.190	1.190	1.200	1.190	1.230	8,055,500	9,701,460	1.2043	1.190	1.190	1.200	1.190	1.230	8,055,500	1.2043	0.00%
2004-11-04	1	-	-	-	-	-	0	0	-	1.190	-	-	-	-	0	-	0.00%
2004-11-03	1	-	-	-	-	-	0	0	-	1.190	-	-	-	-	0	-	0.00%
2004-11-02	1	-	-	-	-	-	0	0	-	1.190	-	-	-	-	0	-	0.00%
2004-11-01	0	1.190	1.180	1.190	1.190	1.240	900,000	1,080,040	1.2000	1.190	1.180	1.190	1.190	1.240	900,000	1.2000	-1.65%
2004-10-29	0	1.210	1.210	1.220	1.090	1.270	12,168,000	14,548,720	1.1957	1.210	1.210	1.220	1.090	1.270	12,168,000	1.1957	8.04%
2004-10-28	1	-	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
2004-10-27	1	-	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
2004-10-26	1	-	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
2004-10-25	1	-	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
2004-10-21	1	-	-	-	-	-	0	0	-	1.120	-	-	-	-	0	-	0.00%
2004-10-20	0	1.120	1.120	1.130	0.980	1.140	12,258,000	12,993,360	1.0600	1.120	1.120	1.130	0.980	1.140	12,258,000	1.0600	12.00%
2004-10-19	0	1.000	0.990	1.010	0.960	1.010	3,145,000	3,096,370	0.9845	1.000	0.990	1.010	0.960	1.010	3,145,000	0.9845	3.09%
2004-10-18	0	0.970	0.960	0.980	0.950	0.980	1,776,000	1,726,680	0.9722	0.970	0.960	0.980	0.950	0.980	1,776,000	0.9722	2.11%
2004-10-15	0	0.950	0.950	0.980	0.910	0.970	2,700,350	2,550,522	0.9445	0.950	0.950	0.980	0.910	0.970	2,700,350	0.9445	2.15%
2004-10-14	0	0.930	0.910	0.930	0.890	0.930	874,000	800,400	0.9158	0.930	0.910	0.930	0.890	0.930	874,000	0.9158	1.09%
2004-10-13	0	0.920	0.900	0.930	0.910	0.960	2,324,000	2,144,140	0.9226	0.920	0.900	0.930	0.910	0.960	2,324,000	0.9226	-2.13%
2004-10-12	0	0.940	0.930	0.940	0.920	0.940	890,000	830,800	0.9335	0.940	0.930	0.940	0.920	0.940	890,000	0.9335	1.08%
2004-10-11	0	0.930	0.920	0.930	0.910	0.930	600,000	553,700	0.9228	0.930	0.920	0.930	0.910	0.930	600,000	0.9228	2.20%
2004-10-08	0	0.910	0.900	0.920	0.910	0.930	748,000	686,180	0.9174	0.910	0.900	0.920	0.910	0.930	748,000	0.9174	-2.15%
2004-10-07	0	0.930	0.920	0.930	0.900	1.000	4,728,000	4,398,080	0.9302	0.930	0.920	0.930	0.900	1.000	4,728,000	0.9302	2.20%
2004-10-06	0	0.910	0.900	0.920	0.910	0.930	502,000	460,960	0.9182	0.910	0.900	0.920	0.910	0.930	502,000	0.9182	-1.09%
2004-10-05	0	0.920	0.920	0.930	0.910	0.930	474,000	437,020	0.9220	0.920	0.920	0.930	0.910	0.930	474,000	0.9220	0.00%
2004-10-04	0	0.920	0.910	0.920	0.900	0.950	1,758,000	1,611,740	0.9168	0.920	0.910	0.920	0.900	0.950	1,758,000	0.9168	4.55%
2004-09-30	0	0.880	0.860	0.890	0.880	0.890	220,000	194,600	0.8845	0.880	0.860	0.890	0.880	0.890	220,000	0.8845	0.00%
2004-09-28	0	0.880	0.850	0.880	0.880	0.880	100,000	88,000	0.8800	0.880	0.850	0.880	0.880	0.880	100,000	0.8800	0.00%
2004-09-27	0	0.880	0.850	0.880	0.840	0.900	278,000	235,940	0.8487	0.880	0.850	0.880	0.840	0.900	278,000	0.8487	4.76%
2004-09-24	0	0.840	0.840	0.850	0.840	0.850	497,250	418,240	0.8411	0.840	0.840	0.850	0.840	0.850	497,250	0.8411	-2.33%
2004-09-23	0	0.860	0.850	0.870	0.850	0.870	462,000	395,480	0.8560	0.860	0.850	0.870	0.850	0.870	462,000	0.8560	0.00%
2004-09-22	0	0.860	0.860	0.880	0.860	0.890	1,920,000	1,677,580	0.8737	0.860	0.860	0.880	0.860	0.890	1,920,000	0.8737	1.18%
2004-09-21	0	0.850	0.850	0.860	0.830	0.860	1,186,000	1,007,900	0.8498	0.850	0.850	0.860	0.830	0.860	1,186,000	0.8498	2.41%
2004-09-20	0	0.830	0.830	0.840	0.830	0.850	706,000	591,140	0.8373	0.830	0.830	0.840	0.830	0.850	706,000	0.8373	-2.35%
2004-09-17	0	0.850	0.830	0.870	0.830	0.880	568,000	491,840	0.8659	0.850	0.830	0.870	0.830	0.880	568,000	0.8659	-2.30%
2004-09-16	0	0.870	0.860	0.870	0.860	0.880	571,000	495,380	0.8676	0.870	0.860	0.870	0.860	0.880	571,000	0.8676	1.16%
2004-09-15	0	0.860	0.860	0.870	0.850	0.860	908,000	778,100	0.8569	0.860	0.860	0.870	0.850	0.860	908,000	0.8569	1.18%
2004-09-14	0	0.850	0.840	0.850	0.850	0.880	1,430,000	1,230,040	0.8602	0.850	0.840	0.850	0.850	0.880	1,430,000	0.8602	0.00%
2004-09-13	0	0.850	0.850	0.860	0.830	0.870	1,338,000	1,137,300	0.8500	0.850	0.850	0.860	0.830	0.870	1,338,000	0.8500	3.66%
2004-09-10	0	0.820	0.810	0.820	0.780	0.820	594,500	479,820	0.8071	0.820	0.810	0.820	0.780	0.820	594,500	0.8071	2.50%
2004-09-09	0	0.800	0.790	0.820	0.790	0.820	1,791,500	1,416,825	0.7909	0.800	0.790	0.820	0.790	0.820	1,791,500	0.7909	-1.23%
2004-09-08	0	0.810	0.800	0.820	0.810	0.850	1,260,000	1,035,980	0.8222	0.810	0.800	0.820	0.810	0.850	1,260,000	0.8222	-4.71%
2004-09-07	0	0.850	0.830	0.850	0.820	0.850	1,651,250	1,382,458	0.8372	0.850	0.830	0.850	0.820	0.850	1,651,250	0.8372	4.94%
2004-09-06	0	0.810	0.800	0.810	0.810	0.810	121,500	98,340	0.8094	0.810	0.800	0.810	0.810	0.810	121,500	0.8094	2.53%
2004-09-03	0	0.790	0.790	0.810	0.790	0.810	442,000	357,500	0.8088	0.790	0.790	0.810	0.790	0.810	442,000	0.8088	-1.25%
2004-09-02	0	0.800	0.770	0.800	0.760	0.830	1,635,000	1,288,710	0.7882	0.800	0.770	0.800	0.760	0.830	1,635,000	0.7882	5.26%
2004-09-01	0	0.760	0.750	0.770	0.750	0.770	714,000	541,140	0.7579	0.760	0.750	0.770	0.750	0.770	714,000	0.7579	1.33%
2004-08-31	0	0.750	0.720	0.750	0.730	0.750	503,000	367,430	0.7305	0.750	0.720	0.750	0.730	0.750	503,000	0.7305	2.74%
2004-08-30	0	0.730	0.720	0.730	0.710	0.740	206,000	150,240	0.7293	0.730	0.720	0.730	0.710	0.740	206,000	0.7293	1.39%
2004-08-27	0	0.720	0.700	0.730	0.700	0.720	210,000	150,840	0.7183	0.720	0.700	0.730	0.700	0.720	210,000	0.7183	-1.37%
2004-08-26	0	0.730	0.710	0.750	0.710	0.730	53,500	38,365	0.7171	0.730	0.710	0.750	0.710	0.730	53,500	0.7171	-1.35%
2004-08-25	0	0.740	0.720	0.740	0.710	0.740	796,000	580,260	0.7290	0.740	0.720	0.740	0.710	0.740	796,000	0.7290	2.78%
2004-08-24	0	0.720	0.700	0.720	0.700	0.720	781,625	550,573	0.7044	0.720	0.700	0.720	0.700	0.720	781,625	0.7044	1.41%
2004-08-23	0	0.710	0.680	0.710	0.710	0.710	150,000	106,500	0.7100	0.710	0.680	0.710	0.710	0.710	150,000	0.7100	0.00%
2004-08-20	0	0.710	0.690	0.710	0.710	0.710	140,000	99,400	0.7100	0.710	0.690	0.710	0.710	0.710	140,000	0.7100	1.43%
2004-08-19	0	0.700	0.680	0.700	0.700	0.710	490,000	345,200	0.7045	0.700	0.680	0.700	0.700	0.710	490,000	0.7045	2.94%
2004-08-18	0	0.680	0.650	0.690	0.620	0.680	80,000	51,200	0.6400	0.680	0.650	0.690	0.620	0.680	80,000	0.6400	0.00%
2004-08-17	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2004-08-16	0	0.680	0.610	0.680	-	-	0	0	-	0.680	0.610	0.680	-	-	0	-	0.00%
2004-08-13	0	0.680	0.640	0.700	-	-	0	0	-	0.680	0.640	0.700	-	-	0	-	0.00%
2004-08-12	0	0.680	0.650	0.700	-	-	0	0	-	0.680	0.650	0.700	-	-	0	-	0.00%
2004-08-11	0	0.680	0.640	0.700	0.680	0.680	92,000	62,560	0.6800	0.680	0.640	0.700	0.680	0.680	92,000	0.6800	-1.45%
2004-08-10	0	0.690	0.690	0.710	0.680	0.690	108,000	74,440	0.6893	0.690	0.690	0.710	0.680	0.690	108,000	0.6893	0.00%
2004-08-09	0	0.690	-	0.720	0.690	0.690	50,000	34,500	0.6900	0.690	-	0.720	0.690	0.690	50,000	0.6900	-2.82%
2004-08-06	0	0.710	0.680	0.720	-	-	0	0	-	0.710	0.680	0.720	-	-	0	-	0.00%
2004-08-05	0	0.710	0.700	0.710	0.680	0.710	550,468	387,500	0.7039	0.710	0.700	0.710	0.680	0.710	550,468	0.7039	1.43%
2004-08-04	0	0.700	0.670	0.700	-	-	0	0	-	0.700	0.670	0.700	-	-	0	-	0.00%
2004-08-03	0	0.700	0.660	0.700	0.700	0.700	42,000	29,400	0.7000	0.700	0.660	0.700	0.700	0.700	42,000	0.7000	1.45%
2004-08-02	0	0.690	0.680	0.700	0.660	0.690	102,000	69,440	0.6808	0.690	0.680	0.700	0.660	0.690	102,000	0.6808	0.00%
2004-07-30	0	0.690	0.680	0.700	0.680	0.690	90,000	61,600	0.6844	0.690	0.680	0.700	0.680	0.690	90,000	0.6844	1.47%
2004-07-29	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	-1.45%
2004-07-28	0	0.690	0.670	0.690	0.660	0.690	50,000	33,600	0.6720	0.690	0.670	0.690	0.660	0.690	50,000	0.6720	1.47%
2004-07-27	0	0.680	0.680	0.690	0.680	0.680	48,000	32,640	0.6800	0.680	0.680	0.690	0.680	0.680	48,000	0.6800	0.00%
2004-07-26	0	0.680	0.660	0.680	0.680	0.680	50,000	34,000	0.6800	0.680	0.660	0.680	0.680	0.680	50,000	0.6800	-1.45%
2004-07-23	0	0.690	0.670	0.690	0.670	0.690	365,000	246,950	0.6766	0.690	0.670	0.690	0.670	0.690	365,000	0.6766	2.99%
2004-07-22	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2004-07-21	0	0.670	0.670	0.680	0.670	0.670	118,000	79,060	0.6700	0.670	0.670	0.680	0.670	0.670	118,000	0.6700	0.00%
2004-07-20	0	0.670	0.640	0.670	0.640	0.670	122,000	78,940	0.6470	0.670	0.640	0.670	0.640	0.670	122,000	0.6470	1.52%
2004-07-19	0	0.660	0.620	0.660	0.600	0.660	52,000	31,520	0.6062	0.660	0.620	0.660	0.600	0.660	52,000	0.6062	6.45%
2004-07-16	0	0.620	0.550	0.680	-	-	0	0	-	0.620	0.550	0.680	-	-	0	-	0.00%
2004-07-15	0	0.620	0.580	0.660	-	-	0	0	-	0.620	0.580	0.660	-	-	0	-	0.00%
2004-07-14	0	0.620	0.620	0.670	0.600	0.640	65,000	40,950	0.6300	0.620	0.620	0.670	0.600	0.640	65,000	0.6300	-8.82%
2004-07-13	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2004-07-12	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2004-07-09	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2004-07-08	0	0.680	0.600	0.680	0.680	0.680	130,000	88,400	0.6800	0.680	0.600	0.680	0.680	0.680	130,000	0.6800	0.00%
2004-07-07	0	0.680	0.570	0.680	0.680	0.680	4,000	2,720	0.6800	0.680	0.570	0.680	0.680	0.680	4,000	0.6800	6.25%
2004-07-06	0	0.640	0.580	0.680	-	-	0	0	-	0.640	0.580	0.680	-	-	0	-	0.00%
2004-07-05	0	0.640	0.580	0.670	-	-	0	0	-	0.640	0.580	0.670	-	-	0	-	0.00%
2004-07-02	0	0.640	0.570	0.680	-	-	0	0	-	0.640	0.570	0.680	-	-	0	-	0.00%
2004-06-30	0	0.640	0.570	0.650	0.570	0.670	28,000	16,780	0.5993	0.640	0.570	0.650	0.570	0.670	28,000	0.5993	12.28%
2004-06-29	0	0.570	0.570	0.680	0.570	0.570	10,000	5,700	0.5700	0.570	0.570	0.680	0.570	0.570	10,000	0.5700	-16.18%
2004-06-28	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
2004-06-25	0	0.680	0.590	0.680	0.580	0.680	4,000	2,520	0.6300	0.680	0.590	0.680	0.580	0.680	4,000	0.6300	15.25%
2004-06-24	0	0.590	0.580	0.650	-	-	0	0	-	0.590	0.580	0.650	-	-	0	-	0.00%
2004-06-23	0	0.590	0.580	0.670	0.590	0.590	28,000	16,520	0.5900	0.590	0.580	0.670	0.590	0.590	28,000	0.5900	0.00%
2004-06-21	0	0.590	0.590	0.650	0.580	0.650	46,000	27,380	0.5952	0.590	0.590	0.650	0.580	0.650	46,000	0.5952	0.00%
2004-06-18	0	0.590	0.560	0.640	0.590	0.590	100,000	59,000	0.5900	0.590	0.560	0.640	0.590	0.590	100,000	0.5900	-1.67%
2004-06-17	0	0.600	0.590	0.660	0.600	0.630	972,500	593,080	0.6099	0.600	0.590	0.660	0.600	0.630	972,500	0.6099	-6.25%
2004-06-16	0	0.640	0.640	0.660	0.630	0.630	100,000	63,000	0.6300	0.640	0.640	0.660	0.630	0.630	100,000	0.6300	0.00%
2004-06-15	0	0.640	0.620	0.670	-	-	0	0	-	0.640	0.620	0.670	-	-	0	-	0.00%
2004-06-14	0	0.640	0.640	0.660	0.620	0.660	486,000	314,360	0.6468	0.640	0.640	0.660	0.620	0.660	486,000	0.6468	-3.03%
2004-06-11	0	0.660	0.630	0.670	-	-	0	0	-	0.660	0.630	0.670	-	-	0	-	0.00%
2004-06-10	0	0.660	0.650	0.670	0.660	0.670	186,000	123,620	0.6646	0.660	0.650	0.670	0.660	0.670	186,000	0.6646	1.54%
2004-06-09	0	0.650	0.650	0.680	0.650	0.680	90,000	60,700	0.6744	0.650	0.650	0.680	0.650	0.680	90,000	0.6744	0.00%
2004-06-08	0	0.650	0.630	0.670	-	-	0	0	-	0.650	0.630	0.670	-	-	0	-	0.00%
2004-06-07	0	0.650	0.650	0.670	-	-	0	0	-	0.650	0.650	0.670	-	-	0	-	0.00%
2004-06-04	0	0.650	0.640	0.660	-	-	0	0	-	0.650	0.640	0.660	-	-	0	-	0.00%
2004-06-03	0	0.650	0.650	0.660	0.640	0.700	290,000	191,320	0.6597	0.650	0.650	0.660	0.640	0.700	290,000	0.6597	1.56%
2004-06-02	0	0.640	0.640	0.680	0.640	0.640	60,000	38,400	0.6400	0.640	0.640	0.680	0.640	0.640	60,000	0.6400	-1.54%
2004-06-01	0	0.650	0.640	0.700	0.650	0.650	150,000	97,500	0.6500	0.650	0.640	0.700	0.650	0.650	150,000	0.6500	-4.41%
2004-05-31	0	0.680	0.650	0.690	0.640	0.680	244,000	165,440	0.6780	0.680	0.650	0.690	0.640	0.680	244,000	0.6780	1.49%
2004-05-28	0	0.670	0.650	0.680	0.650	0.680	170,000	113,400	0.6671	0.670	0.650	0.680	0.650	0.680	170,000	0.6671	-1.47%
2004-05-27	0	0.680	0.650	0.690	0.630	0.680	766,000	489,000	0.6384	0.680	0.650	0.690	0.630	0.680	766,000	0.6384	11.48%
2004-05-25	0	0.610	0.580	0.670	-	-	0	0	-	0.610	0.580	0.670	-	-	0	-	0.00%
2004-05-24	0	0.610	0.580	0.650	-	-	0	0	-	0.610	0.580	0.650	-	-	0	-	0.00%
2004-05-21	0	0.610	0.590	0.620	0.600	0.610	120,700	72,978	0.6046	0.610	0.590	0.620	0.600	0.610	120,700	0.6046	1.67%
2004-05-20	0	0.600	0.560	0.600	0.560	0.600	90,000	50,800	0.5644	0.600	0.560	0.600	0.560	0.600	90,000	0.5644	0.00%
2004-05-19	0	0.600	0.560	0.600	0.560	0.600	286,000	164,700	0.5759	0.600	0.560	0.600	0.560	0.600	286,000	0.5759	7.14%
2004-05-18	0	0.560	0.520	0.560	0.500	0.560	576,000	306,160	0.5315	0.560	0.520	0.560	0.500	0.560	576,000	0.5315	0.00%
2004-05-17	0	0.560	0.500	0.580	0.560	0.560	22,000	12,320	0.5600	0.560	0.500	0.580	0.560	0.560	22,000	0.5600	-6.67%
2004-05-14	0	0.600	0.540	0.650	0.600	0.600	20,000	12,000	0.6000	0.600	0.540	0.650	0.600	0.600	20,000	0.6000	-10.45%
2004-05-13	0	0.670	0.600	0.670	-	-	0	0	-	0.670	0.600	0.670	-	-	0	-	0.00%
2004-05-12	0	0.670	0.600	0.670	0.620	0.670	312,000	193,840	0.6213	0.670	0.600	0.670	0.620	0.670	312,000	0.6213	6.35%
2004-05-11	0	0.630	0.610	0.630	0.660	0.660	8,000	5,280	0.6600	0.630	0.610	0.630	0.660	0.660	8,000	0.6600	-4.55%
2004-05-10	0	0.660	0.600	0.660	0.630	0.660	108,000	68,280	0.6322	0.660	0.600	0.660	0.630	0.660	108,000	0.6322	0.00%
2004-05-07	0	0.660	0.630	0.680	0.660	0.660	130,000	85,800	0.6600	0.660	0.630	0.680	0.660	0.660	130,000	0.6600	0.00%
2004-05-06	0	0.660	0.640	0.700	-	-	0	0	-	0.660	0.640	0.700	-	-	0	-	0.00%
2004-05-05	0	0.660	0.630	0.680	-	-	0	0	-	0.660	0.630	0.680	-	-	0	-	0.00%
2004-05-04	0	0.660	0.630	0.700	0.660	0.660	128,000	84,480	0.6600	0.660	0.630	0.700	0.660	0.660	128,000	0.6600	1.54%
2004-05-03	0	0.650	0.620	0.650	0.600	0.700	54,000	32,720	0.6059	0.650	0.620	0.650	0.600	0.700	54,000	0.6059	3.17%
2004-04-30	0	0.630	0.630	0.680	0.620	0.630	90,000	55,900	0.6211	0.630	0.630	0.680	0.620	0.630	90,000	0.6211	0.00%
2004-04-29	0	0.630	0.620	0.660	0.630	0.660	350,000	224,000	0.6400	0.630	0.620	0.660	0.630	0.660	350,000	0.6400	-7.35%
2004-04-28	0	0.680	0.670	0.680	0.670	0.690	226,000	153,440	0.6789	0.680	0.670	0.680	0.670	0.690	226,000	0.6789	1.49%
2004-04-27	0	0.670	0.650	0.680	0.670	0.670	270,000	180,900	0.6700	0.670	0.650	0.680	0.670	0.670	270,000	0.6700	3.08%
2004-04-26	0	0.650	0.630	0.670	0.650	0.650	100,000	65,000	0.6500	0.650	0.630	0.670	0.650	0.650	100,000	0.6500	0.00%
2004-04-23	0	0.650	0.630	0.650	0.620	0.650	152,000	94,800	0.6237	0.650	0.630	0.650	0.620	0.650	152,000	0.6237	3.17%
2004-04-22	0	0.630	0.610	0.660	0.630	0.660	718,000	458,380	0.6384	0.630	0.610	0.660	0.630	0.660	718,000	0.6384	-1.56%
2004-04-21	0	0.640	0.630	0.650	0.640	0.650	596,000	384,980	0.6459	0.640	0.630	0.650	0.640	0.650	596,000	0.6459	-3.03%
2004-04-20	0	0.660	0.630	0.660	0.640	0.670	466,000	306,240	0.6572	0.660	0.630	0.660	0.640	0.670	466,000	0.6572	-2.94%
2004-04-19	0	0.680	0.670	0.680	0.670	0.680	94,000	63,180	0.6721	0.680	0.670	0.680	0.670	0.680	94,000	0.6721	1.49%
2004-04-16	0	0.670	0.670	0.690	0.670	0.670	86,000	57,620	0.6700	0.670	0.670	0.690	0.670	0.670	86,000	0.6700	1.52%
2004-04-15	0	0.660	0.630	0.670	0.620	0.680	1,104,000	724,580	0.6563	0.660	0.630	0.670	0.620	0.680	1,104,000	0.6563	-2.94%
2004-04-14	0	0.680	0.680	0.710	0.680	0.690	88,000	60,140	0.6834	0.680	0.680	0.710	0.680	0.690	88,000	0.6834	-4.23%
2004-04-13	0	0.710	0.700	0.740	0.700	0.710	120,000	85,000	0.7083	0.710	0.700	0.740	0.700	0.710	120,000	0.7083	1.43%
2004-04-08	0	0.700	0.700	0.720	0.700	0.710	392,000	275,700	0.7033	0.700	0.700	0.720	0.700	0.710	392,000	0.7033	-2.78%
2004-04-07	0	0.720	0.710	0.720	0.710	0.720	202,000	143,960	0.7127	0.720	0.710	0.720	0.710	0.720	202,000	0.7127	0.00%
2004-04-06	0	0.720	0.720	0.730	0.710	0.730	394,000	283,180	0.7187	0.720	0.720	0.730	0.710	0.730	394,000	0.7187	4.35%
2004-04-02	0	0.690	0.680	0.690	0.670	0.750	220,000	152,000	0.6909	0.690	0.680	0.690	0.670	0.750	220,000	0.6909	2.99%
2004-04-01	0	0.670	0.670	0.710	0.670	0.670	372,000	249,240	0.6700	0.670	0.670	0.710	0.670	0.670	372,000	0.6700	0.00%
2004-03-31	0	0.670	0.670	0.710	0.670	0.680	573,800	388,812	0.6776	0.670	0.670	0.710	0.670	0.680	573,800	0.6776	-1.47%
2004-03-30	0	0.680	0.670	0.690	0.680	0.680	116,000	78,880	0.6800	0.680	0.670	0.690	0.680	0.680	116,000	0.6800	0.00%
2004-03-29	0	0.680	0.670	0.680	0.680	0.690	420,000	287,600	0.6848	0.680	0.670	0.680	0.680	0.690	420,000	0.6848	-1.45%
2004-03-26	0	0.690	0.690	0.710	0.680	0.720	820,000	567,700	0.6923	0.690	0.690	0.710	0.680	0.720	820,000	0.6923	2.99%
2004-03-25	0	0.670	0.660	0.670	0.650	0.670	314,000	207,000	0.6592	0.670	0.660	0.670	0.650	0.670	314,000	0.6592	0.00%
2004-03-24	0	0.670	0.660	0.670	0.660	0.670	798,000	526,780	0.6601	0.670	0.660	0.670	0.660	0.670	798,000	0.6601	1.52%
2004-03-23	0	0.660	0.650	0.680	0.660	0.680	580,000	387,000	0.6672	0.660	0.650	0.680	0.660	0.680	580,000	0.6672	-2.94%
2004-03-22	0	0.680	0.650	0.680	0.650	0.680	1,356,000	898,240	0.6624	0.680	0.650	0.680	0.650	0.680	1,356,000	0.6624	0.00%
2004-03-19	0	0.680	0.680	0.700	0.680	0.700	150,000	103,000	0.6867	0.680	0.680	0.700	0.680	0.700	150,000	0.6867	-1.45%
2004-03-18	0	0.690	0.680	0.690	0.660	0.710	1,468,000	1,016,920	0.6927	0.690	0.680	0.690	0.660	0.710	1,468,000	0.6927	0.00%
2004-03-17	0	0.690	0.690	0.700	0.690	0.700	458,000	317,100	0.6924	0.690	0.690	0.700	0.690	0.700	458,000	0.6924	2.99%
2004-03-16	0	0.670	0.670	0.680	0.610	0.710	4,724,000	3,142,240	0.6652	0.670	0.670	0.680	0.610	0.710	4,724,000	0.6652	6.35%
2004-03-15	0	0.630	0.630	0.650	0.630	0.690	1,980,000	1,295,000	0.6540	0.630	0.630	0.650	0.630	0.690	1,980,000	0.6540	-7.35%
2004-03-12	0	0.680	0.670	0.700	0.630	0.690	1,488,000	977,560	0.6570	0.680	0.670	0.700	0.630	0.690	1,488,000	0.6570	-1.45%
2004-03-11	0	0.690	0.680	0.700	0.690	0.740	1,042,000	733,120	0.7036	0.690	0.680	0.700	0.690	0.740	1,042,000	0.7036	-2.82%
2004-03-10	0	0.710	0.710	0.720	0.690	0.720	1,646,000	1,158,360	0.7037	0.710	0.710	0.720	0.690	0.720	1,646,000	0.7037	-1.39%
2004-03-09	0	0.720	0.710	0.740	0.700	0.760	4,342,000	3,180,600	0.7325	0.720	0.710	0.740	0.700	0.760	4,342,000	0.7325	-4.00%
2004-03-08	0	0.750	0.740	0.750	0.660	0.760	8,714,000	6,251,160	0.7174	0.750	0.740	0.750	0.660	0.760	8,714,000	0.7174	15.38%
2004-03-05	0	0.650	0.650	0.660	0.630	0.660	1,136,000	738,960	0.6505	0.650	0.650	0.660	0.630	0.660	1,136,000	0.6505	4.84%
2004-03-04	0	0.620	0.620	0.650	0.620	0.630	277,000	173,300	0.6256	0.620	0.620	0.650	0.620	0.630	277,000	0.6256	-1.59%
2004-03-03	0	0.630	0.630	0.640	0.610	0.640	1,135,000	712,740	0.6280	0.630	0.630	0.640	0.610	0.640	1,135,000	0.6280	-4.55%
2004-03-02	0	0.660	0.640	0.660	0.630	0.700	5,340,000	3,516,280	0.6585	0.660	0.640	0.660	0.630	0.700	5,340,000	0.6585	6.45%
2004-03-01	0	0.620	0.610	0.630	0.620	0.630	786,000	488,020	0.6209	0.620	0.610	0.630	0.620	0.630	786,000	0.6209	0.00%
2004-02-27	0	0.620	0.600	0.620	0.600	0.620	1,072,442	653,434	0.6093	0.620	0.600	0.620	0.600	0.620	1,072,442	0.6093	6.90%
2004-02-26	0	0.580	0.580	0.590	0.580	0.590	462,000	268,760	0.5817	0.580	0.580	0.590	0.580	0.590	462,000	0.5817	-1.69%
2004-02-25	0	0.590	0.580	0.600	0.580	0.600	320,000	189,100	0.5909	0.590	0.580	0.600	0.580	0.600	320,000	0.5909	-1.67%
2004-02-24	0	0.600	0.600	0.620	0.600	0.600	976,000	585,600	0.6000	0.600	0.600	0.620	0.600	0.600	976,000	0.6000	0.00%
2004-02-23	0	0.600	0.600	0.610	0.600	0.610	748,000	452,860	0.6054	0.600	0.600	0.610	0.600	0.610	748,000	0.6054	-3.23%
2004-02-20	0	0.620	0.610	0.620	0.610	0.620	366,000	223,460	0.6105	0.620	0.610	0.620	0.610	0.620	366,000	0.6105	1.64%
2004-02-19	0	0.610	0.610	0.620	0.600	0.630	1,134,000	691,880	0.6101	0.610	0.610	0.620	0.600	0.630	1,134,000	0.6101	-3.17%
2004-02-18	0	0.630	0.620	0.630	0.610	0.650	1,227,600	773,400	0.6300	0.630	0.620	0.630	0.610	0.650	1,227,600	0.6300	-1.56%
2004-02-17	0	0.640	0.630	0.640	0.620	0.640	880,000	553,700	0.6292	0.640	0.630	0.640	0.620	0.640	880,000	0.6292	-1.54%
2004-02-16	0	0.650	0.650	0.660	0.630	0.660	1,258,000	808,720	0.6429	0.650	0.650	0.660	0.630	0.660	1,258,000	0.6429	3.17%
2004-02-13	0	0.630	0.620	0.630	0.620	0.630	1,442,775	903,550	0.6263	0.630	0.620	0.630	0.620	0.630	1,442,775	0.6263	0.00%
2004-02-12	0	0.630	0.630	0.640	0.600	0.640	2,682,000	1,657,460	0.6180	0.630	0.630	0.640	0.600	0.640	2,682,000	0.6180	10.53%
2004-02-11	0	0.570	0.570	0.590	0.570	0.570	241,500	137,580	0.5697	0.570	0.570	0.590	0.570	0.570	241,500	0.5697	0.00%
2004-02-10	0	0.570	0.570	0.590	0.570	0.590	726,000	419,420	0.5777	0.570	0.570	0.590	0.570	0.590	726,000	0.5777	-5.00%
2004-02-09	0	0.600	0.590	0.600	0.570	0.600	1,790,650	1,059,571	0.5917	0.600	0.590	0.600	0.570	0.600	1,790,650	0.5917	3.45%
2004-02-06	0	0.580	0.570	0.580	0.570	0.580	392,000	227,260	0.5797	0.580	0.570	0.580	0.570	0.580	392,000	0.5797	3.57%
2004-02-05	0	0.560	0.560	0.580	0.560	0.580	220,000	126,900	0.5768	0.560	0.560	0.580	0.560	0.580	220,000	0.5768	-1.75%
2004-02-04	0	0.570	0.560	0.580	0.560	0.580	390,000	221,700	0.5685	0.570	0.560	0.580	0.560	0.580	390,000	0.5685	1.79%
2004-02-03	0	0.560	0.550	0.580	0.560	0.590	740,000	419,140	0.5664	0.560	0.550	0.580	0.560	0.590	740,000	0.5664	3.70%
2004-02-02	0	0.540	0.540	0.550	0.510	0.550	378,000	205,520	0.5437	0.540	0.540	0.550	0.510	0.550	378,000	0.5437	-8.47%
2004-01-30	0	0.590	0.580	0.590	0.570	0.600	740,000	429,580	0.5805	0.590	0.580	0.590	0.570	0.600	740,000	0.5805	1.72%
2004-01-29	0	0.580	0.570	0.590	0.550	0.620	3,336,000	1,975,700	0.5922	0.580	0.570	0.590	0.550	0.620	3,336,000	0.5922	5.45%
2004-01-28	0	0.550	0.540	0.560	0.550	0.580	1,922,000	1,082,640	0.5633	0.550	0.540	0.560	0.550	0.580	1,922,000	0.5633	-5.17%
2004-01-27	0	0.580	0.580	0.590	0.540	0.630	2,000,000	1,157,060	0.5785	0.580	0.580	0.590	0.540	0.630	2,000,000	0.5785	-9.38%
2004-01-26	0	0.640	0.630	0.640	0.600	0.680	4,592,050	2,952,049	0.6429	0.640	0.630	0.640	0.600	0.680	4,592,050	0.6429	3.23%
2004-01-21	0	0.620	0.610	0.620	0.550	0.620	4,238,000	2,493,900	0.5885	0.620	0.610	0.620	0.550	0.620	4,238,000	0.5885	8.77%
2004-01-20	0	0.570	0.560	0.570	0.500	0.580	5,768,420	3,212,600	0.5569	0.570	0.560	0.570	0.500	0.580	5,768,420	0.5569	11.76%
2004-01-19	0	0.510	0.495	0.510	0.470	0.510	800,500	396,640	0.4955	0.510	0.495	0.510	0.470	0.510	800,500	0.4955	8.51%
2004-01-16	0	0.470	0.470	0.490	0.460	0.470	240,000	111,400	0.4642	0.470	0.470	0.490	0.460	0.470	240,000	0.4642	4.44%
2004-01-15	0	0.450	0.450	0.495	0.450	0.495	548,000	266,300	0.4859	0.450	0.450	0.495	0.450	0.495	548,000	0.4859	-8.16%
2004-01-14	0	0.490	0.465	0.490	0.460	0.490	415,000	200,885	0.4841	0.490	0.465	0.490	0.460	0.490	415,000	0.4841	4.26%
2004-01-13	0	0.470	0.440	0.475	0.440	0.470	1,110,000	520,400	0.4688	0.470	0.440	0.475	0.440	0.470	1,110,000	0.4688	-5.05%
2004-01-12	0	0.495	0.490	0.495	0.440	0.510	2,682,000	1,291,370	0.4815	0.495	0.490	0.495	0.440	0.510	2,682,000	0.4815	15.12%
2004-01-09	0	0.430	0.420	0.440	0.420	0.430	150,000	64,000	0.4267	0.430	0.420	0.440	0.420	0.430	150,000	0.4267	6.17%
2004-01-08	0	0.405	0.405	0.435	0.400	0.435	266,000	108,820	0.4091	0.405	0.405	0.435	0.400	0.435	266,000	0.4091	-3.57%
2004-01-07	0	0.420	0.400	0.440	0.420	0.440	500,000	218,500	0.4370	0.420	0.400	0.440	0.420	0.440	500,000	0.4370	-3.45%
2004-01-06	0	0.435	0.425	0.445	0.425	0.480	425,000	186,810	0.4396	0.435	0.425	0.445	0.425	0.480	425,000	0.4396	1.16%
2004-01-05	0	0.430	0.430	0.435	0.400	0.435	2,636,000	1,110,240	0.4212	0.430	0.430	0.435	0.400	0.435	2,636,000	0.4212	6.17%
2004-01-02	0	0.405	0.405	0.410	0.400	0.415	194,000	78,820	0.4063	0.405	0.405	0.410	0.400	0.415	194,000	0.4063	1.25%
2003-12-31	0	0.400	0.400	0.420	0.390	0.400	26,000	10,180	0.3915	0.400	0.400	0.420	0.390	0.400	26,000	0.3915	0.00%
2003-12-30	0	0.400	0.390	0.400	0.390	0.400	500,000	199,000	0.3980	0.400	0.390	0.400	0.390	0.400	500,000	0.3980	0.00%
2003-12-29	0	0.400	0.385	-	0.400	0.400	240,000	96,000	0.4000	0.400	0.385	-	0.400	0.400	240,000	0.4000	2.56%
2003-12-24	0	0.390	0.370	0.400	-	-	0	0	-	0.390	0.370	0.400	-	-	0	-	0.00%
2003-12-23	0	0.390	0.380	0.400	0.390	0.400	720,000	280,900	0.3901	0.390	0.380	0.400	0.390	0.400	720,000	0.3901	-2.50%
2003-12-22	0	0.400	0.380	0.410	-	-	0	0	-	0.400	0.380	0.410	-	-	0	-	0.00%
2003-12-19	0	0.400	0.390	0.400	0.390	0.400	320,000	126,890	0.3965	0.400	0.390	0.400	0.390	0.400	320,000	0.3965	1.27%
2003-12-18	0	0.395	0.395	-	-	-	0	0	-	0.395	0.395	-	-	-	0	-	1.28%
2003-12-17	0	0.390	0.385	0.390	0.390	0.390	50,000	19,500	0.3900	0.390	0.385	0.390	0.390	0.390	50,000	0.3900	-2.50%
2003-12-16	0	0.400	0.375	0.400	0.375	0.420	30,950	12,163	0.3930	0.400	0.375	0.400	0.375	0.420	30,950	0.3930	0.00%
2003-12-15	0	0.400	0.400	0.420	0.400	0.400	180,000	72,000	0.4000	0.400	0.400	0.420	0.400	0.400	180,000	0.4000	0.00%
2003-12-12	0	0.400	0.380	0.405	-	-	0	0	-	0.400	0.380	0.405	-	-	0	-	0.00%
2003-12-11	0	0.400	0.395	0.405	0.400	0.400	100,000	40,000	0.4000	0.400	0.395	0.405	0.400	0.400	100,000	0.4000	-2.44%
2003-12-10	0	0.410	0.400	0.410	0.400	0.410	102,000	41,800	0.4098	0.410	0.400	0.410	0.400	0.410	102,000	0.4098	2.50%
2003-12-09	0	0.400	0.400	0.410	0.400	0.400	30,000	12,000	0.4000	0.400	0.400	0.410	0.400	0.400	30,000	0.4000	1.27%
2003-12-08	0	0.395	0.390	0.405	0.395	0.400	570,000	227,500	0.3991	0.395	0.390	0.405	0.395	0.400	570,000	0.3991	0.00%
2003-12-05	0	0.395	0.395	0.405	0.390	0.390	67,200	26,172	0.3895	0.395	0.395	0.405	0.390	0.390	67,200	0.3895	0.00%
2003-12-04	0	0.395	0.395	0.400	0.395	0.400	210,000	83,910	0.3996	0.395	0.395	0.400	0.395	0.400	210,000	0.3996	-4.82%
2003-12-03	0	0.415	0.405	0.415	0.390	0.415	132,000	53,110	0.4023	0.415	0.405	0.415	0.390	0.415	132,000	0.4023	1.22%
2003-12-02	0	0.410	0.400	0.410	0.390	0.415	854,000	344,460	0.4033	0.410	0.400	0.410	0.390	0.415	854,000	0.4033	0.00%
2003-12-01	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	-2.38%
2003-11-28	0	0.420	0.385	0.420	0.420	0.420	70,000	29,400	0.4200	0.420	0.385	0.420	0.420	0.420	70,000	0.4200	0.00%
2003-11-27	0	0.420	0.390	0.420	0.390	0.420	150,000	60,000	0.4000	0.420	0.390	0.420	0.390	0.420	150,000	0.4000	0.00%
2003-11-26	0	0.420	0.390	0.420	0.420	0.420	20,000	8,400	0.4200	0.420	0.390	0.420	0.420	0.420	20,000	0.4200	2.44%
2003-11-25	0	0.410	0.390	0.420	0.390	0.410	18,500	7,325	0.3959	0.410	0.390	0.420	0.390	0.410	18,500	0.3959	0.00%
2003-11-24	0	0.410	0.390	0.410	0.390	0.420	228,000	90,120	0.3953	0.410	0.390	0.410	0.390	0.420	228,000	0.3953	2.50%
2003-11-21	0	0.400	-	0.430	-	-	0	0	-	0.400	-	0.430	-	-	0	-	0.00%
2003-11-20	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	-1.23%
2003-11-19	0	0.405	0.370	0.405	-	-	0	0	-	0.405	0.370	0.405	-	-	0	-	-1.22%
2003-11-18	0	0.410	0.410	0.420	0.400	0.405	280,000	112,250	0.4009	0.410	0.410	0.420	0.400	0.405	280,000	0.4009	0.00%
2003-11-17	0	0.410	0.400	0.425	0.410	0.425	360,500	147,880	0.4102	0.410	0.400	0.425	0.410	0.425	360,500	0.4102	-3.53%
2003-11-14	0	0.425	0.410	0.430	0.400	0.425	102,500	43,240	0.4219	0.425	0.410	0.430	0.400	0.425	102,500	0.4219	0.00%
2003-11-13	0	0.425	0.420	0.425	-	-	0	0	-	0.425	0.420	0.425	-	-	0	-	0.00%
2003-11-12	0	0.425	0.420	0.430	0.425	0.430	5,280,000	2,252,350	0.4266	0.425	0.420	0.430	0.425	0.430	5,280,000	0.4266	-3.41%
2003-11-11	0	0.440	0.400	0.440	-	-	0	0	-	0.440	0.400	0.440	-	-	0	-	0.00%
2003-11-10	0	0.440	0.430	0.440	0.435	0.440	290,000	127,200	0.4386	0.440	0.430	0.440	0.435	0.440	290,000	0.4386	0.00%
2003-11-07	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	-1.12%
2003-11-06	0	0.445	0.425	0.445	0.450	0.450	100,000	45,000	0.4500	0.445	0.425	0.445	0.450	0.450	100,000	0.4500	0.00%
2003-11-05	0	0.445	0.435	0.445	0.435	0.445	104,000	45,760	0.4400	0.445	0.435	0.445	0.435	0.445	104,000	0.4400	2.30%
2003-11-04	0	0.435	0.435	0.440	0.435	0.435	200,000	87,000	0.4350	0.435	0.435	0.440	0.435	0.435	200,000	0.4350	-1.14%
2003-11-03	0	0.440	0.435	0.440	0.435	0.450	2,604,000	1,149,240	0.4413	0.440	0.435	0.440	0.435	0.450	2,604,000	0.4413	-1.12%
2003-10-31	0	0.445	0.430	0.445	0.430	0.445	24,000	10,440	0.4350	0.445	0.430	0.445	0.430	0.445	24,000	0.4350	0.00%
2003-10-30	0	0.445	0.410	0.445	0.430	0.445	1,028,000	454,810	0.4424	0.445	0.410	0.445	0.430	0.445	1,028,000	0.4424	0.00%
2003-10-29	0	0.445	0.435	0.445	0.440	0.445	302,600	133,172	0.4401	0.445	0.435	0.445	0.440	0.445	302,600	0.4401	0.00%
2003-10-28	0	0.445	0.440	0.450	0.420	0.450	474,000	207,180	0.4371	0.445	0.440	0.450	0.420	0.450	474,000	0.4371	4.71%
2003-10-27	0	0.425	0.420	0.430	0.415	0.435	354,000	150,790	0.4260	0.425	0.420	0.430	0.415	0.435	354,000	0.4260	-2.30%
2003-10-24	0	0.435	0.430	0.440	0.420	0.440	1,040,000	452,330	0.4349	0.435	0.430	0.440	0.420	0.440	1,040,000	0.4349	-3.33%
2003-10-23	0	0.450	0.445	0.455	0.445	0.470	1,636,000	740,400	0.4526	0.450	0.445	0.455	0.445	0.470	1,636,000	0.4526	-4.26%
2003-10-22	0	0.470	0.460	0.470	0.460	0.470	1,010,000	471,590	0.4669	0.470	0.460	0.470	0.460	0.470	1,010,000	0.4669	0.00%
2003-10-21	0	0.470	0.470	0.475	0.460	0.475	1,328,000	625,950	0.4713	0.470	0.470	0.475	0.460	0.475	1,328,000	0.4713	-1.05%
2003-10-20	0	0.475	0.470	0.475	0.475	0.480	490,000	234,450	0.4785	0.475	0.470	0.475	0.475	0.480	490,000	0.4785	-1.04%
2003-10-17	0	0.480	0.475	0.480	0.460	0.480	916,084	424,986	0.4639	0.480	0.475	0.480	0.460	0.480	916,084	0.4639	4.35%
2003-10-16	0	0.460	0.460	0.470	0.460	0.475	596,000	276,400	0.4638	0.460	0.460	0.470	0.460	0.475	596,000	0.4638	-3.16%
2003-10-15	0	0.475	0.470	0.475	0.455	0.480	1,002,000	470,310	0.4694	0.475	0.470	0.475	0.455	0.480	1,002,000	0.4694	2.15%
2003-10-14	0	0.465	0.465	0.470	0.455	0.475	1,290,000	595,700	0.4618	0.465	0.465	0.470	0.455	0.475	1,290,000	0.4618	-2.11%
2003-10-13	0	0.475	0.470	0.480	0.475	0.480	1,250,000	594,250	0.4754	0.475	0.470	0.480	0.475	0.480	1,250,000	0.4754	-2.06%
2003-10-10	0	0.485	0.480	0.490	0.470	0.485	1,784,375	853,679	0.4784	0.485	0.480	0.490	0.470	0.485	1,784,375	0.4784	3.19%
2003-10-09	0	0.470	0.465	0.470	0.460	0.475	2,240,000	1,042,300	0.4653	0.470	0.465	0.470	0.460	0.475	2,240,000	0.4653	-1.05%
2003-10-08	0	0.475	0.470	0.475	0.465	0.475	1,980,000	932,300	0.4709	0.475	0.470	0.475	0.465	0.475	1,980,000	0.4709	0.00%
2003-10-07	0	0.475	0.475	0.480	0.465	0.485	4,734,000	2,250,120	0.4753	0.475	0.475	0.480	0.465	0.485	4,734,000	0.4753	-2.06%
2003-10-06	0	0.485	0.480	0.485	0.465	0.510	8,126,000	4,014,110	0.4940	0.485	0.480	0.485	0.465	0.510	8,126,000	0.4940	-1.02%
2003-10-03	0	0.490	0.485	0.490	0.430	0.520	25,948,000	12,653,320	0.4876	0.490	0.485	0.490	0.430	0.520	25,948,000	0.4876	16.67%
2003-10-02	0	0.420	0.415	0.420	0.400	0.425	4,115,906	1,685,408	0.4095	0.420	0.415	0.420	0.400	0.425	4,115,906	0.4095	5.00%
2003-09-30	0	0.400	0.395	0.400	0.390	0.405	2,150,000	856,950	0.3986	0.400	0.395	0.400	0.390	0.405	2,150,000	0.3986	3.90%
2003-09-29	0	0.385	0.380	0.385	0.370	0.385	4,242,000	1,611,340	0.3799	0.385	0.380	0.385	0.370	0.385	4,242,000	0.3799	-2.53%
2003-09-26	0	0.395	0.395	0.400	0.390	0.410	2,192,000	870,730	0.3972	0.395	0.395	0.400	0.390	0.410	2,192,000	0.3972	-1.25%
2003-09-25	0	0.400	0.400	0.410	0.400	0.415	1,768,000	725,250	0.4102	0.400	0.400	0.410	0.400	0.415	1,768,000	0.4102	-2.44%
2003-09-24	0	0.410	0.410	0.415	0.375	0.425	6,302,000	2,519,110	0.3997	0.410	0.410	0.415	0.375	0.425	6,302,000	0.3997	10.81%
2003-09-23	0	0.370	0.370	0.380	0.370	0.385	4,220,000	1,577,770	0.3739	0.370	0.370	0.380	0.370	0.385	4,220,000	0.3739	-6.33%
2003-09-22	0	0.395	0.375	0.395	0.380	0.420	6,028,000	2,400,470	0.3982	0.395	0.375	0.395	0.380	0.420	6,028,000	0.3982	-1.25%
2003-09-19	0	0.400	0.395	0.400	0.390	0.420	4,899,000	1,990,950	0.4064	0.400	0.395	0.400	0.390	0.420	4,899,000	0.4064	-3.61%
2003-09-18	0	0.415	0.410	0.415	0.385	0.425	9,508,000	3,871,720	0.4072	0.415	0.410	0.415	0.385	0.425	9,508,000	0.4072	3.75%
2003-09-17	0	0.400	0.400	0.405	0.340	0.400	25,000,000	9,328,930	0.3732	0.400	0.400	0.405	0.340	0.400	25,000,000	0.3732	17.65%
2003-09-16	0	0.340	0.330	0.340	0.315	0.345	4,144,000	1,383,210	0.3338	0.340	0.330	0.340	0.315	0.345	4,144,000	0.3338	7.94%
2003-09-15	0	0.315	0.315	0.320	0.300	0.315	870,000	269,650	0.3099	0.315	0.315	0.320	0.300	0.315	870,000	0.3099	5.00%
2003-09-11	0	0.300	0.300	0.305	0.290	0.300	484,000	142,860	0.2952	0.300	0.300	0.305	0.290	0.300	484,000	0.2952	5.26%
2003-09-10	0	0.285	0.285	0.295	0.285	0.305	2,378,000	687,230	0.2890	0.285	0.285	0.295	0.285	0.305	2,378,000	0.2890	-8.06%
2003-09-09	0	0.310	0.310	0.320	0.310	0.330	2,574,000	834,230	0.3241	0.310	0.310	0.320	0.310	0.330	2,574,000	0.3241	-3.12%
2003-09-08	0	0.320	0.320	0.325	0.310	0.325	2,916,000	924,590	0.3171	0.320	0.320	0.325	0.310	0.325	2,916,000	0.3171	-1.54%
2003-09-05	0	0.325	0.325	0.330	0.320	0.335	3,420,000	1,113,900	0.3257	0.325	0.325	0.330	0.320	0.335	3,420,000	0.3257	0.00%
2003-09-04	0	0.325	0.320	0.325	0.315	0.355	14,372,000	4,804,350	0.3343	0.325	0.320	0.325	0.315	0.355	14,372,000	0.3343	-4.41%
2003-09-03	0	0.340	0.340	0.345	0.245	0.345	31,608,000	9,932,190	0.3142	0.340	0.340	0.345	0.245	0.345	31,608,000	0.3142	41.08%
2003-09-02	0	0.241	0.241	0.249	0.239	0.250	1,310,000	315,650	0.2410	0.241	0.241	0.249	0.239	0.250	1,310,000	0.2410	-3.60%
2003-09-01	0	0.250	0.245	0.250	0.245	0.255	2,366,800	587,506	0.2482	0.250	0.245	0.250	0.245	0.255	2,366,800	0.2482	2.04%
2003-08-29	0	0.245	0.238	0.245	0.233	0.245	1,342,000	318,420	0.2373	0.245	0.238	0.245	0.233	0.245	1,342,000	0.2373	5.15%
2003-08-28	0	0.233	0.232	0.241	0.230	0.235	1,490,000	347,260	0.2331	0.233	0.232	0.241	0.230	0.235	1,490,000	0.2331	-2.92%
2003-08-27	0	0.240	0.233	0.240	0.232	0.255	5,218,000	1,265,626	0.2426	0.240	0.233	0.240	0.232	0.255	5,218,000	0.2426	-0.41%
2003-08-26	0	0.241	0.241	0.249	0.238	0.249	2,592,000	628,040	0.2423	0.241	0.241	0.249	0.238	0.249	2,592,000	0.2423	-5.49%
2003-08-25	0	0.255	0.250	0.255	0.250	0.290	12,210,000	3,345,210	0.2740	0.255	0.250	0.255	0.250	0.290	12,210,000	0.2740	-3.77%
2003-08-22	0	0.265	0.260	0.270	0.241	0.265	5,554,000	1,425,130	0.2566	0.265	0.260	0.270	0.241	0.265	5,554,000	0.2566	10.88%
2003-08-21	0	0.239	0.234	0.242	0.230	0.239	1,406,000	328,708	0.2338	0.239	0.234	0.242	0.230	0.239	1,406,000	0.2338	3.91%
2003-08-20	0	0.230	0.228	0.237	0.228	0.242	1,083,800	251,393	0.2320	0.230	0.228	0.237	0.228	0.242	1,083,800	0.2320	-4.17%
2003-08-19	0	0.240	0.240	0.245	0.227	0.250	554,000	134,850	0.2434	0.240	0.240	0.245	0.227	0.250	554,000	0.2434	-4.00%
2003-08-18	0	0.250	0.235	0.250	0.235	0.250	1,334,000	321,458	0.2410	0.250	0.235	0.250	0.235	0.250	1,334,000	0.2410	8.70%
2003-08-15	0	0.230	0.228	0.236	0.225	0.235	920,000	211,810	0.2302	0.230	0.228	0.236	0.225	0.235	920,000	0.2302	-2.13%
2003-08-14	0	0.235	0.226	0.236	0.235	0.240	350,000	82,500	0.2357	0.235	0.226	0.236	0.235	0.240	350,000	0.2357	4.44%
2003-08-13	0	0.225	0.222	0.239	0.225	0.235	840,000	193,800	0.2307	0.225	0.222	0.239	0.225	0.235	840,000	0.2307	-2.17%
2003-08-12	0	0.230	0.230	0.239	0.228	0.240	800,000	184,700	0.2309	0.230	0.230	0.239	0.228	0.240	800,000	0.2309	-7.26%
2003-08-11	0	0.248	0.244	0.250	0.244	0.250	248,000	60,972	0.2459	0.248	0.244	0.250	0.244	0.250	248,000	0.2459	12.73%
2003-08-08	0	0.220	0.215	0.230	0.220	0.220	146,362	32,192	0.2199	0.220	0.215	0.230	0.220	0.220	146,362	0.2199	0.46%
2003-08-07	0	0.219	0.210	0.227	-	-	0	0	-	0.219	0.210	0.227	-	-	0	-	0.00%
2003-08-06	0	0.219	0.215	0.238	0.219	0.235	220,000	48,900	0.2223	0.219	0.215	0.238	0.219	0.235	220,000	0.2223	-7.98%
2003-08-05	0	0.238	0.223	0.245	-	-	0	0	-	0.238	0.223	0.245	-	-	0	-	0.00%
2003-08-04	0	0.238	0.228	0.239	0.230	0.243	550,000	131,002	0.2382	0.238	0.228	0.239	0.230	0.243	550,000	0.2382	2.15%
2003-08-01	0	0.233	0.227	0.233	0.235	0.239	804,000	189,340	0.2355	0.233	0.227	0.233	0.235	0.239	804,000	0.2355	5.91%
2003-07-31	0	0.220	0.210	0.235	-	-	0	0	-	0.220	0.210	0.235	-	-	0	-	0.00%
2003-07-30	0	0.220	0.220	-	0.200	0.212	576,000	119,592	0.2076	0.220	0.220	-	0.200	0.212	576,000	0.2076	10.00%
2003-07-29	0	0.200	0.200	-	-	-	0	0	-	0.200	0.200	-	-	-	0	-	0.00%
2003-07-28	0	0.200	0.200	0.220	0.200	0.200	10,000	2,000	0.2000	0.200	0.200	0.220	0.200	0.200	10,000	0.2000	-3.85%
2003-07-25	0	0.208	0.208	-	-	-	30,000	6,000	0.2000	0.208	0.208	-	-	-	30,000	0.2000	4.00%
2003-07-24	0	0.200	0.195	0.215	0.200	0.200	50,000	10,000	0.2000	0.200	0.195	0.215	0.200	0.200	50,000	0.2000	-1.96%
2003-07-23	0	0.204	-	-	-	-	0	0	-	0.204	-	-	-	-	0	-	0.00%
2003-07-22	0	0.204	0.186	-	-	-	0	0	-	0.204	0.186	-	-	-	0	-	0.00%
2003-07-21	0	0.204	-	0.218	-	-	0	0	-	0.204	-	0.218	-	-	0	-	0.00%
2003-07-18	0	0.204	0.196	0.219	-	-	0	0	-	0.204	0.196	0.219	-	-	0	-	0.00%
2003-07-17	0	0.204	-	0.204	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
2003-07-16	0	0.204	0.204	0.212	0.200	0.200	4,000	800	0.2000	0.204	0.204	0.212	0.200	0.200	4,000	0.2000	2.00%
2003-07-15	0	0.200	0.195	0.208	-	-	0	0	-	0.200	0.195	0.208	-	-	0	-	0.00%
2003-07-14	0	0.200	0.195	0.215	0.200	0.200	230,000	46,000	0.2000	0.200	0.195	0.215	0.200	0.200	230,000	0.2000	0.00%
2003-07-11	0	0.200	0.185	0.200	0.190	0.200	52,000	9,900	0.1904	0.200	0.185	0.200	0.190	0.200	52,000	0.1904	0.00%
2003-07-10	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-2.44%
2003-07-09	0	0.205	-	0.210	-	-	0	0	-	0.205	-	0.210	-	-	0	-	0.00%
2003-07-08	0	0.205	0.197	0.205	0.195	0.205	142,000	28,190	0.1985	0.205	0.197	0.205	0.195	0.205	142,000	0.1985	2.50%
2003-07-07	0	0.200	0.200	0.214	0.200	0.215	150,000	30,330	0.2022	0.200	0.200	0.214	0.200	0.215	150,000	0.2022	-6.98%
2003-07-04	0	0.215	-	0.215	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2003-07-03	0	0.215	-	0.220	-	-	0	0	-	0.215	-	0.220	-	-	0	-	0.00%
2003-07-02	0	0.215	-	0.230	-	-	0	0	-	0.215	-	0.230	-	-	0	-	0.00%
2003-06-30	0	0.215	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-06-27	0	0.215	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-06-26	0	0.215	-	0.230	-	-	0	0	-	0.215	-	0.230	-	-	0	-	0.00%
2003-06-25	0	0.215	-	0.230	-	-	0	0	-	0.215	-	0.230	-	-	0	-	0.00%
2003-06-24	0	0.215	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-06-23	0	0.215	0.200	0.215	0.199	0.220	106,000	21,344	0.2014	0.215	0.200	0.215	0.199	0.220	106,000	0.2014	0.00%
2003-06-20	0	0.215	-	-	-	-	0	0	-	0.215	-	-	-	-	0	-	0.00%
2003-06-19	0	0.215	0.206	0.215	0.210	0.230	24,000	5,200	0.2167	0.215	0.206	0.215	0.210	0.230	24,000	0.2167	0.47%
2003-06-18	0	0.214	0.206	0.212	0.206	0.216	142,000	29,482	0.2076	0.214	0.206	0.212	0.206	0.216	142,000	0.2076	1.90%
2003-06-17	0	0.210	0.205	0.210	0.205	0.210	400,000	82,900	0.2073	0.210	0.205	0.210	0.205	0.210	400,000	0.2073	1.45%
2003-06-16	0	0.207	0.207	0.220	0.207	0.207	70,000	14,490	0.2070	0.207	0.207	0.220	0.207	0.207	70,000	0.2070	-5.91%
2003-06-13	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2003-06-12	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2003-06-11	0	0.220	-	0.220	0.220	0.220	50,000	11,000	0.2200	0.220	-	0.220	0.220	0.220	50,000	0.2200	0.00%
2003-06-10	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-4.35%
2003-06-09	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-1.29%
2003-06-06	0	0.233	0.233	0.235	0.230	0.230	2,000	460	0.2300	0.233	0.233	0.235	0.230	0.230	2,000	0.2300	0.00%
2003-06-05	0	0.233	0.233	0.242	0.233	0.270	9,420,500	2,345,257	0.2490	0.233	0.233	0.242	0.233	0.270	9,420,500	0.2490	-15.27%
2003-06-03	0	0.275	0.228	0.275	0.217	0.280	454,000	110,372	0.2431	0.275	0.228	0.275	0.217	0.280	454,000	0.2431	30.95%
2003-06-02	0	0.210	0.195	0.225	0.210	0.210	47,500	9,960	0.2097	0.210	0.195	0.225	0.210	0.210	47,500	0.2097	-6.67%
2003-05-30	0	0.225	0.215	0.225	0.213	0.225	696,000	152,218	0.2187	0.225	0.215	0.225	0.213	0.225	696,000	0.2187	5.63%
2003-05-29	0	0.213	0.213	0.237	0.213	0.225	276,000	59,288	0.2148	0.213	0.213	0.237	0.213	0.225	276,000	0.2148	-4.05%
2003-05-28	0	0.222	0.208	0.225	0.200	0.225	430,000	93,806	0.2182	0.222	0.208	0.225	0.200	0.225	430,000	0.2182	0.91%
2003-05-27	0	0.220	0.203	0.225	0.200	0.220	140,890	29,078	0.2064	0.220	0.203	0.225	0.200	0.220	140,890	0.2064	3.29%
2003-05-26	0	0.213	0.213	0.227	0.213	0.228	400,000	86,730	0.2168	0.213	0.213	0.227	0.213	0.228	400,000	0.2168	0.00%
2003-05-23	0	0.213	0.213	-	0.213	0.213	228,000	48,564	0.2130	0.213	0.213	-	0.213	0.213	228,000	0.2130	0.00%
2003-05-22	0	0.213	0.197	0.216	0.193	0.213	86,000	16,732	0.1946	0.213	0.197	0.216	0.193	0.213	86,000	0.1946	8.12%
2003-05-21	0	0.197	0.197	0.210	0.197	0.210	282,000	56,184	0.1992	0.197	0.197	0.210	0.197	0.210	282,000	0.1992	-6.19%
2003-05-20	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	0.00%
2003-05-19	0	0.210	0.200	0.210	0.200	0.210	354,000	71,100	0.2008	0.210	0.200	0.210	0.200	0.210	354,000	0.2008	5.00%
2003-05-16	0	0.200	0.196	0.210	0.188	0.200	722,000	140,352	0.1944	0.200	0.196	0.210	0.188	0.200	722,000	0.1944	11.11%
2003-05-15	0	0.180	0.179	0.198	0.175	0.198	408,000	71,546	0.1754	0.180	0.179	0.198	0.175	0.198	408,000	0.1754	0.00%
2003-05-14	0	0.180	0.172	0.180	0.180	0.195	200,000	37,500	0.1875	0.180	0.172	0.180	0.180	0.195	200,000	0.1875	-14.69%
2003-05-13	0	0.211	0.198	0.211	-	-	50,000	10,550	0.2110	0.211	0.198	0.211	-	-	50,000	0.2110	0.00%
2003-05-12	0	0.211	0.196	0.211	0.211	0.211	4,000	844	0.2110	0.211	0.196	0.211	0.211	0.211	4,000	0.2110	0.00%
2003-05-09	0	0.211	0.207	0.211	0.210	0.215	320,000	68,300	0.2134	0.211	0.207	0.211	0.210	0.215	320,000	0.2134	-3.21%
2003-05-07	0	0.218	0.187	0.218	0.185	0.218	618,000	129,794	0.2100	0.218	0.187	0.218	0.185	0.218	618,000	0.2100	10.10%
2003-05-06	0	0.198	-	0.203	-	-	0	0	-	0.198	-	0.203	-	-	0	-	0.00%
2003-05-05	0	0.198	-	0.203	-	-	0	0	-	0.198	-	0.203	-	-	0	-	0.00%
2003-05-02	0	0.198	0.184	0.198	0.176	0.198	582,000	105,676	0.1816	0.198	0.184	0.198	0.176	0.198	582,000	0.1816	20.00%
2003-04-30	0	0.165	0.160	-	-	-	0	0	-	0.165	0.160	-	-	-	0	-	0.00%
2003-04-29	0	0.165	0.160	-	-	-	0	0	-	0.165	0.160	-	-	-	0	-	0.00%
2003-04-28	0	0.165	0.150	-	-	-	0	0	-	0.165	0.150	-	-	-	0	-	0.00%
2003-04-25	0	0.165	0.160	-	-	-	0	0	-	0.165	0.160	-	-	-	0	-	0.00%
2003-04-24	0	0.165	0.165	-	0.165	0.165	12,000	1,980	0.1650	0.165	0.165	-	0.165	0.165	12,000	0.1650	-2.94%
2003-04-23	0	0.170	0.170	-	0.170	0.170	2,000	340	0.1700	0.170	0.170	-	0.170	0.170	2,000	0.1700	-2.86%
2003-04-22	0	0.175	0.170	-	-	-	0	0	-	0.175	0.170	-	-	-	0	-	0.00%
2003-04-17	0	0.175	0.170	-	-	-	0	0	-	0.175	0.170	-	-	-	0	-	0.00%
2003-04-16	0	0.175	0.175	0.190	0.175	0.180	10,000	1,760	0.1760	0.175	0.175	0.190	0.175	0.180	10,000	0.1760	-2.78%
2003-04-15	0	0.180	0.175	0.180	0.165	0.180	566,000	100,060	0.1768	0.180	0.175	0.180	0.165	0.180	566,000	0.1768	4.65%
2003-04-14	0	0.172	0.163	-	-	-	0	0	-	0.172	0.163	-	-	-	0	-	0.00%
2003-04-11	0	0.172	0.165	-	-	-	0	0	-	0.172	0.165	-	-	-	0	-	0.00%
2003-04-10	0	0.172	0.165	-	-	-	0	0	-	0.172	0.165	-	-	-	0	-	0.00%
2003-04-09	0	0.172	0.165	-	-	-	0	0	-	0.172	0.165	-	-	-	0	-	0.00%
2003-04-08	0	0.172	0.170	-	-	-	0	0	-	0.172	0.170	-	-	-	0	-	0.00%
2003-04-07	0	0.172	0.172	-	0.172	0.172	18,000	3,096	0.1720	0.172	0.172	-	0.172	0.172	18,000	0.1720	-7.03%
2003-04-04	0	0.185	0.172	-	-	-	0	0	-	0.185	0.172	-	-	-	0	-	0.00%
2003-04-03	0	0.185	0.176	0.200	-	-	0	0	-	0.185	0.176	0.200	-	-	0	-	0.00%
2003-04-02	0	0.185	0.175	-	0.185	0.185	100,000	18,500	0.1850	0.185	0.175	-	0.185	0.185	100,000	0.1850	5.71%
2003-04-01	0	0.175	0.160	-	-	-	0	0	-	0.175	0.160	-	-	-	0	-	0.00%
2003-03-31	0	0.175	0.169	-	-	-	0	0	-	0.175	0.169	-	-	-	0	-	0.00%
2003-03-28	0	0.175	0.172	-	-	-	0	0	-	0.175	0.172	-	-	-	0	-	0.00%
2003-03-27	0	0.175	0.175	0.191	0.175	0.175	20,000	3,500	0.1750	0.175	0.175	0.191	0.175	0.175	20,000	0.1750	-7.41%
2003-03-26	0	0.189	0.180	0.192	-	-	0	0	-	0.189	0.180	0.192	-	-	0	-	0.00%
2003-03-25	0	0.189	0.185	0.190	0.172	0.190	1,150,000	209,596	0.1823	0.189	0.185	0.190	0.172	0.190	1,150,000	0.1823	3.28%
2003-03-24	0	0.183	0.172	0.190	-	-	0	0	-	0.183	0.172	0.190	-	-	0	-	0.00%
2003-03-21	0	0.183	0.173	0.191	-	-	0	0	-	0.183	0.173	0.191	-	-	0	-	0.00%
2003-03-20	0	0.183	0.173	-	-	-	0	0	-	0.183	0.173	-	-	-	0	-	0.00%
2003-03-19	0	0.183	0.183	-	0.179	0.179	20,000	3,580	0.1790	0.183	0.183	-	0.179	0.179	20,000	0.1790	1.10%
2003-03-18	0	0.181	0.181	-	0.181	0.181	10,000	1,810	0.1810	0.181	0.181	-	0.181	0.181	10,000	0.1810	-2.69%
2003-03-17	0	0.186	0.186	0.190	0.186	0.186	20,050	3,730	0.1860	0.186	0.186	0.190	0.186	0.186	20,050	0.1860	0.54%
2003-03-14	0	0.185	0.181	0.195	0.181	0.187	402,000	74,762	0.1860	0.185	0.181	0.195	0.181	0.187	402,000	0.1860	-7.50%
2003-03-13	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-03-12	0	0.200	0.191	0.200	0.190	0.210	17,000	3,260	0.1918	0.200	0.191	0.200	0.190	0.210	17,000	0.1918	-6.54%
2003-03-11	0	0.214	-	0.214	0.205	0.214	4,500	933	0.2073	0.214	-	0.214	0.205	0.214	4,500	0.2073	4.39%
2003-03-10	0	0.205	-	0.205	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
2003-03-07	0	0.205	0.195	0.205	-	-	0	0	-	0.205	0.195	0.205	-	-	0	-	0.00%
2003-03-06	0	0.205	0.195	0.205	0.200	0.215	776,000	160,720	0.2071	0.205	0.195	0.205	0.200	0.215	776,000	0.2071	0.99%
2003-03-05	0	0.203	0.193	0.210	0.187	0.203	272,500	54,769	0.2010	0.203	0.193	0.210	0.187	0.203	272,500	0.2010	4.10%
2003-03-04	0	0.195	0.189	0.199	-	-	0	0	-	0.195	0.189	0.199	-	-	0	-	0.00%
2003-03-03	0	0.195	-	0.199	-	-	0	0	-	0.195	-	0.199	-	-	0	-	0.00%
2003-02-28	0	0.195	0.185	0.209	-	-	0	0	-	0.195	0.185	0.209	-	-	0	-	0.00%
2003-02-27	0	0.195	0.188	0.200	0.195	0.195	100,000	19,500	0.1950	0.195	0.188	0.200	0.195	0.195	100,000	0.1950	-2.50%
2003-02-26	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-02-25	0	0.200	-	0.209	0.200	0.200	100,000	20,000	0.2000	0.200	-	0.209	0.200	0.200	100,000	0.2000	0.00%
2003-02-24	0	0.200	-	0.210	-	-	0	0	-	0.200	-	0.210	-	-	0	-	0.00%
2003-02-21	0	0.200	0.188	-	-	-	0	0	-	0.200	0.188	-	-	-	0	-	0.00%
2003-02-20	0	0.200	0.190	0.200	0.189	0.200	210,000	39,800	0.1895	0.200	0.190	0.200	0.189	0.200	210,000	0.1895	8.11%
2003-02-19	0	0.185	0.183	-	-	-	0	0	-	0.185	0.183	-	-	-	0	-	0.00%
2003-02-18	0	0.185	0.185	0.200	0.185	0.185	6,000	1,110	0.1850	0.185	0.185	0.200	0.185	0.185	6,000	0.1850	-1.60%
2003-02-17	0	0.188	0.187	0.200	-	-	0	0	-	0.188	0.187	0.200	-	-	0	-	0.00%
2003-02-14	0	0.188	0.182	0.198	0.188	0.188	100,000	18,800	0.1880	0.188	0.182	0.198	0.188	0.188	100,000	0.1880	0.00%
2003-02-13	0	0.188	0.188	0.200	0.188	0.199	144,000	27,294	0.1895	0.188	0.188	0.200	0.188	0.199	144,000	0.1895	-8.29%
2003-02-12	0	0.205	0.190	0.206	0.188	0.205	12,000	2,290	0.1908	0.205	0.190	0.206	0.188	0.205	12,000	0.1908	9.04%
2003-02-11	0	0.188	-	-	0.187	0.193	322,375	61,604	0.1911	0.188	-	-	0.187	0.193	322,375	0.1911	-2.59%
2003-02-10	0	0.193	0.191	0.218	0.193	0.203	200,000	39,600	0.1980	0.193	0.191	0.218	0.193	0.203	200,000	0.1980	-8.10%
2003-02-07	0	0.210	-	0.210	0.191	0.210	264,000	50,500	0.1913	0.210	-	0.210	0.191	0.210	264,000	0.1913	1.94%
2003-02-06	0	0.206	0.189	0.206	0.188	0.206	390,000	77,002	0.1974	0.206	0.189	0.206	0.188	0.206	390,000	0.1974	5.64%
2003-02-05	0	0.195	0.187	0.199	0.195	0.195	100,000	19,500	0.1950	0.195	0.187	0.199	0.195	0.195	100,000	0.1950	2.63%
2003-02-04	0	0.190	0.190	0.198	0.190	0.190	100,000	19,000	0.1900	0.190	0.190	0.198	0.190	0.190	100,000	0.1900	1.60%
2003-01-30	0	0.187	0.183	0.197	-	-	0	0	-	0.187	0.183	0.197	-	-	0	-	0.00%
2003-01-29	0	0.187	0.179	0.200	-	-	0	0	-	0.187	0.179	0.200	-	-	0	-	0.00%
2003-01-28	0	0.187	0.184	0.200	-	-	0	0	-	0.187	0.184	0.200	-	-	0	-	0.00%
2003-01-27	0	0.187	0.183	0.200	-	-	0	0	-	0.187	0.183	0.200	-	-	0	-	0.00%
2003-01-24	0	0.187	0.185	0.196	0.182	0.200	312,000	58,088	0.1862	0.187	0.185	0.196	0.182	0.200	312,000	0.1862	0.00%
2003-01-23	0	0.187	0.187	0.200	0.187	0.187	6,000	1,122	0.1870	0.187	0.187	0.200	0.187	0.187	6,000	0.1870	0.54%
2003-01-22	0	0.186	0.186	0.195	-	-	0	0	-	0.186	0.186	0.195	-	-	0	-	0.54%
2003-01-21	0	0.185	0.185	0.200	0.172	0.172	10,000	1,720	0.1720	0.185	0.185	0.200	0.172	0.172	10,000	0.1720	0.00%
2003-01-20	0	0.185	0.185	0.198	0.185	0.185	100,000	18,500	0.1850	0.185	0.185	0.198	0.185	0.185	100,000	0.1850	-2.63%
2003-01-17	0	0.190	0.180	0.200	0.190	0.190	80,000	15,200	0.1900	0.190	0.180	0.200	0.190	0.190	80,000	0.1900	0.00%
2003-01-16	0	0.190	0.187	0.196	0.190	0.190	100,000	19,000	0.1900	0.190	0.187	0.196	0.190	0.190	100,000	0.1900	-2.56%
2003-01-15	0	0.195	0.185	0.200	0.195	0.195	200,000	39,000	0.1950	0.195	0.185	0.200	0.195	0.195	200,000	0.1950	-2.50%
2003-01-14	0	0.200	0.185	0.200	0.185	0.200	182,000	33,850	0.1860	0.200	0.185	0.200	0.185	0.200	182,000	0.1860	5.26%
2003-01-13	0	0.190	0.180	0.196	0.190	0.190	100,000	19,000	0.1900	0.190	0.180	0.196	0.190	0.190	100,000	0.1900	0.00%
2003-01-10	0	0.190	-	0.198	-	-	0	0	-	0.190	-	0.198	-	-	0	-	0.00%
2003-01-09	0	0.190	-	0.197	-	-	0	0	-	0.190	-	0.197	-	-	0	-	0.00%
2003-01-08	0	0.190	-	0.190	0.170	0.190	20,000	3,600	0.1800	0.190	-	0.190	0.170	0.190	20,000	0.1800	5.56%
2003-01-07	0	0.180	0.170	-	-	-	0	0	-	0.180	0.170	-	-	-	0	-	0.00%
2003-01-06	0	0.180	0.170	0.188	-	-	0	0	-	0.180	0.170	0.188	-	-	0	-	0.00%
2003-01-03	0	0.180	0.180	0.195	0.180	0.180	300,000	54,000	0.1800	0.180	0.180	0.195	0.180	0.180	300,000	0.1800	0.00%
2003-01-02	0	0.180	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2002-12-31	0	0.180	0.170	0.180	0.180	0.180	100,000	18,000	0.1800	0.180	0.170	0.180	0.180	0.180	100,000	0.1800	1.12%
2002-12-30	0	0.178	-	0.182	-	-	0	0	-	0.178	-	0.182	-	-	0	-	0.00%
2002-12-27	0	0.178	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
2002-12-24	0	0.178	-	0.182	-	-	0	0	-	0.178	-	0.182	-	-	0	-	0.00%
2002-12-23	0	0.178	-	-	0.178	0.178	100,000	17,800	0.1780	0.178	-	-	0.178	0.178	100,000	0.1780	4.71%
2002-12-20	0	0.170	-	0.183	-	-	0	0	-	0.170	-	0.183	-	-	0	-	0.00%
2002-12-19	0	0.170	0.170	0.181	0.170	0.173	110,000	18,850	0.1714	0.170	0.170	0.181	0.170	0.173	110,000	0.1714	-6.08%
2002-12-18	0	0.181	0.173	0.181	-	-	10,000	1,810	0.1810	0.181	0.173	0.181	-	-	10,000	0.1810	0.00%
2002-12-17	0	0.181	-	0.188	-	-	0	0	-	0.181	-	0.188	-	-	0	-	0.00%
2002-12-16	0	0.181	-	0.188	0.181	0.181	100,000	18,100	0.1810	0.181	-	0.188	0.181	0.181	100,000	0.1810	5.23%
2002-12-13	0	0.172	0.171	0.181	0.172	0.175	250,000	43,300	0.1732	0.172	0.171	0.181	0.172	0.175	250,000	0.1732	-2.27%
2002-12-12	0	0.176	0.176	-	0.176	0.176	8,000	1,408	0.1760	0.176	0.176	-	0.176	0.176	8,000	0.1760	-2.76%
2002-12-11	0	0.181	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
2002-12-10	0	0.181	0.175	0.181	-	-	0	0	-	0.181	0.175	0.181	-	-	0	-	0.00%
2002-12-09	0	0.181	0.176	0.188	-	-	0	0	-	0.181	0.176	0.188	-	-	0	-	0.00%
2002-12-06	0	0.181	0.179	0.189	0.181	0.181	72,000	13,032	0.1810	0.181	0.179	0.189	0.181	0.181	72,000	0.1810	-4.74%
2002-12-05	0	0.190	-	0.190	0.179	0.190	50,000	9,016	0.1803	0.190	-	0.190	0.179	0.190	50,000	0.1803	6.15%
2002-12-04	0	0.179	0.179	0.189	0.179	0.180	110,000	19,790	0.1799	0.179	0.179	0.189	0.179	0.180	110,000	0.1799	-0.56%
2002-12-03	0	0.180	0.180	0.190	-	-	0	0	-	0.180	0.180	0.190	-	-	0	-	0.00%
2002-12-02	0	0.180	0.180	0.187	0.180	0.185	140,000	25,600	0.1829	0.180	0.180	0.187	0.180	0.185	140,000	0.1829	-4.26%
2002-11-29	0	0.188	0.169	0.188	0.188	0.188	20,000	3,760	0.1880	0.188	0.169	0.188	0.188	0.188	20,000	0.1880	6.21%
2002-11-28	0	0.177	0.177	0.188	0.176	0.176	20,000	3,520	0.1760	0.177	0.177	0.188	0.176	0.176	20,000	0.1760	-2.21%
2002-11-27	0	0.181	0.181	0.188	0.181	0.181	15,000	2,709	0.1806	0.181	0.181	0.188	0.181	0.181	15,000	0.1806	-4.23%
2002-11-26	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-0.53%
2002-11-25	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-0.52%
2002-11-22	0	0.191	-	0.191	0.196	0.196	20,000	3,920	0.1960	0.191	-	0.191	0.196	0.196	20,000	0.1960	-2.55%
2002-11-21	0	0.196	0.188	0.199	-	-	0	0	-	0.196	0.188	0.199	-	-	0	-	0.00%
2002-11-20	0	0.196	0.190	0.198	0.190	0.196	140,000	26,660	0.1904	0.196	0.190	0.198	0.190	0.196	140,000	0.1904	0.51%
2002-11-19	0	0.195	0.185	0.200	0.195	0.195	80,000	15,600	0.1950	0.195	0.185	0.200	0.195	0.195	80,000	0.1950	2.63%
2002-11-18	0	0.190	0.188	0.198	0.190	0.190	200,000	38,000	0.1900	0.190	0.188	0.198	0.190	0.190	200,000	0.1900	-4.04%
2002-11-15	0	0.198	0.186	0.198	0.190	0.198	156,000	30,740	0.1971	0.198	0.186	0.198	0.190	0.198	156,000	0.1971	1.02%
2002-11-14	0	0.196	0.190	-	0.190	0.196	194,000	37,624	0.1939	0.196	0.190	-	0.190	0.196	194,000	0.1939	4.26%
2002-11-13	0	0.188	0.180	0.188	-	-	0	0	-	0.188	0.180	0.188	-	-	0	-	-1.05%
2002-11-12	0	0.190	0.182	0.192	0.180	0.190	250,000	46,020	0.1841	0.190	0.182	0.192	0.180	0.190	250,000	0.1841	2.70%
2002-11-11	0	0.185	0.179	0.185	0.185	0.185	130,000	24,050	0.1850	0.185	0.179	0.185	0.185	0.185	130,000	0.1850	0.00%
2002-11-08	0	0.185	0.185	0.194	0.185	0.185	80,000	14,800	0.1850	0.185	0.185	0.194	0.185	0.185	80,000	0.1850	1.65%
2002-11-07	0	0.182	0.182	0.190	0.175	0.194	214,000	38,646	0.1806	0.182	0.182	0.190	0.175	0.194	214,000	0.1806	-1.09%
2002-11-06	0	0.184	0.177	0.189	0.170	0.197	5,394,000	1,014,752	0.1881	0.184	0.177	0.189	0.170	0.197	5,394,000	0.1881	14.29%
2002-11-05	0	0.161	0.161	0.164	0.161	0.164	90,000	14,640	0.1627	0.161	0.161	0.164	0.161	0.164	90,000	0.1627	-1.83%
2002-11-04	0	0.164	0.157	0.179	0.157	0.164	252,000	41,314	0.1639	0.164	0.157	0.179	0.157	0.164	252,000	0.1639	0.61%
2002-11-01	0	0.163	0.155	0.164	0.163	0.163	100,000	16,300	0.1630	0.163	0.155	0.164	0.163	0.163	100,000	0.1630	3.82%
2002-10-31	0	0.157	0.157	0.164	0.157	0.157	120,000	18,840	0.1570	0.157	0.157	0.164	0.157	0.157	120,000	0.1570	5.37%
2002-10-30	0	0.149	0.149	0.165	0.149	0.163	195,000	29,726	0.1524	0.149	0.149	0.165	0.149	0.163	195,000	0.1524	-3.87%
2002-10-29	0	0.155	0.147	0.157	0.143	0.155	310,000	45,660	0.1473	0.155	0.147	0.157	0.143	0.155	310,000	0.1473	1.31%
2002-10-28	0	0.153	0.145	-	-	-	0	0	-	0.153	0.145	-	-	-	0	-	0.00%
2002-10-25	0	0.153	0.153	-	0.142	0.152	37,000	5,424	0.1466	0.153	0.153	-	0.142	0.152	37,000	0.1466	2.00%
2002-10-24	0	0.150	0.145	-	0.150	0.150	220,000	33,000	0.1500	0.150	0.145	-	0.150	0.150	220,000	0.1500	0.00%
2002-10-23	0	0.150	0.150	-	0.150	0.150	50,000	7,500	0.1500	0.150	0.150	-	0.150	0.150	50,000	0.1500	-3.23%
2002-10-22	0	0.155	0.149	0.155	-	-	0	0	-	0.155	0.149	0.155	-	-	0	-	0.00%
2002-10-21	0	0.155	0.150	0.160	0.155	0.155	100,000	15,500	0.1550	0.155	0.150	0.160	0.155	0.155	100,000	0.1550	0.00%
2002-10-18	0	0.155	0.150	0.162	0.155	0.155	200,000	31,000	0.1550	0.155	0.150	0.162	0.155	0.155	200,000	0.1550	0.00%
2002-10-17	0	0.155	0.150	0.157	0.141	0.155	958,000	142,700	0.1490	0.155	0.150	0.157	0.141	0.155	958,000	0.1490	10.71%
2002-10-16	0	0.140	0.140	-	0.140	0.145	230,000	32,800	0.1426	0.140	0.140	-	0.140	0.145	230,000	0.1426	-6.67%
2002-10-15	0	0.150	0.146	0.160	0.150	0.150	206,050	30,907	0.1500	0.150	0.146	0.160	0.150	0.150	206,050	0.1500	-3.23%
2002-10-11	0	0.155	0.155	0.165	0.155	0.165	1,394,000	221,278	0.1587	0.155	0.155	0.165	0.155	0.165	1,394,000	0.1587	-6.06%
2002-10-10	0	0.165	-	0.173	-	-	0	0	-	0.165	-	0.173	-	-	0	-	0.00%
2002-10-09	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	-4.07%
2002-10-08	0	0.172	0.166	0.172	-	-	0	0	-	0.172	0.166	0.172	-	-	0	-	0.00%
2002-10-07	0	0.172	-	0.179	0.172	0.180	800,000	139,200	0.1740	0.172	-	0.179	0.172	0.180	800,000	0.1740	-8.99%
2002-10-04	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-0.53%
2002-10-03	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2002-10-02	0	0.190	-	0.190	0.190	0.190	100,000	19,000	0.1900	0.190	-	0.190	0.190	0.190	100,000	0.1900	0.00%
2002-09-30	0	0.190	0.185	0.190	0.190	0.190	100,000	19,000	0.1900	0.190	0.185	0.190	0.190	0.190	100,000	0.1900	0.00%
2002-09-27	0	0.190	0.190	0.195	0.190	0.190	80,000	15,200	0.1900	0.190	0.190	0.195	0.190	0.190	80,000	0.1900	0.00%
2002-09-26	0	0.190	0.190	0.200	0.190	0.190	140,000	26,600	0.1900	0.190	0.190	0.200	0.190	0.190	140,000	0.1900	0.00%
2002-09-25	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-2.56%
2002-09-24	0	0.195	0.195	0.201	-	-	0	0	-	0.195	0.195	0.201	-	-	0	-	3.17%
2002-09-23	0	0.189	-	0.190	0.189	0.189	80,000	15,120	0.1890	0.189	-	0.190	0.189	0.189	80,000	0.1890	-0.53%
2002-09-20	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
2002-09-19	0	0.190	0.190	0.196	0.187	0.192	400,000	76,100	0.1903	0.190	0.190	0.196	0.187	0.192	400,000	0.1903	-4.04%
2002-09-18	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	-1.00%
2002-09-17	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2002-09-16	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-1.96%
2002-09-13	0	0.204	0.200	0.204	0.195	0.205	536,000	108,100	0.2017	0.204	0.200	0.204	0.195	0.205	536,000	0.2017	2.00%
2002-09-12	0	0.200	0.194	0.206	0.194	0.200	658,000	129,416	0.1967	0.200	0.194	0.206	0.194	0.200	658,000	0.1967	0.00%
2002-09-11	0	0.200	0.192	0.200	0.186	0.203	600,000	118,000	0.1967	0.200	0.192	0.200	0.186	0.203	600,000	0.1967	9.29%
2002-09-10	0	0.183	-	0.185	-	-	0	0	-	0.183	-	0.185	-	-	0	-	0.00%
2002-09-09	0	0.183	0.180	0.184	0.179	0.183	250,000	45,150	0.1806	0.183	0.180	0.184	0.179	0.183	250,000	0.1806	1.67%
2002-09-06	0	0.180	0.175	0.186	0.175	0.180	490,000	86,450	0.1764	0.180	0.175	0.186	0.175	0.180	490,000	0.1764	0.00%
2002-09-05	0	0.180	-	0.188	-	-	0	0	-	0.180	-	0.188	-	-	0	-	0.00%
2002-09-04	0	0.180	0.166	0.185	0.172	0.180	820,000	142,600	0.1739	0.180	0.166	0.185	0.172	0.180	820,000	0.1739	8.43%
2002-09-03	0	0.166	0.154	-	0.162	0.166	200,000	32,880	0.1644	0.166	0.154	-	0.162	0.166	200,000	0.1644	4.40%
2002-09-02	0	0.159	0.151	-	-	-	0	0	-	0.159	0.151	-	-	-	0	-	0.00%
2002-08-30	0	0.159	0.159	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	3.92%
2002-08-29	0	0.153	0.147	0.158	0.147	0.153	136,000	20,208	0.1486	0.153	0.147	0.158	0.147	0.153	136,000	0.1486	4.08%
2002-08-28	0	0.147	0.147	-	0.143	0.147	110,000	16,080	0.1462	0.147	0.147	-	0.143	0.147	110,000	0.1462	-5.16%
2002-08-27	0	0.155	0.155	-	0.146	0.147	100,000	14,650	0.1465	0.155	0.155	-	0.146	0.147	100,000	0.1465	6.16%
2002-08-26	0	0.146	0.146	0.151	0.143	0.143	40,000	5,720	0.1430	0.146	0.146	0.151	0.143	0.143	40,000	0.1430	2.10%
2002-08-23	0	0.143	0.143	-	0.140	0.140	36,000	5,040	0.1400	0.143	0.143	-	0.140	0.140	36,000	0.1400	-1.38%
2002-08-22	0	0.145	0.143	0.153	0.145	0.153	50,000	7,410	0.1482	0.145	0.143	0.153	0.145	0.153	50,000	0.1482	-3.97%
2002-08-21	0	0.151	0.145	-	-	-	0	0	-	0.151	0.145	-	-	-	0	-	0.00%
2002-08-20	0	0.151	0.150	0.159	0.151	0.151	300,000	45,300	0.1510	0.151	0.150	0.159	0.151	0.151	300,000	0.1510	-5.03%
2002-08-19	0	0.159	0.159	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	5.30%
2002-08-16	0	0.151	0.143	-	0.143	0.151	84,000	12,652	0.1506	0.151	0.143	-	0.143	0.151	84,000	0.1506	5.59%
2002-08-15	0	0.143	0.143	0.147	0.135	0.135	10,000	1,350	0.1350	0.143	0.143	0.147	0.135	0.135	10,000	0.1350	2.88%
2002-08-14	0	0.139	0.139	-	0.130	0.138	100,000	13,600	0.1360	0.139	0.139	-	0.130	0.138	100,000	0.1360	11.20%
2002-08-13	0	0.125	0.125	-	0.121	0.121	20,000	2,420	0.1210	0.125	0.125	-	0.121	0.121	20,000	0.1210	0.00%
2002-08-12	0	0.125	0.125	-	0.125	0.125	96,000	12,000	0.1250	0.125	0.125	-	0.125	0.125	96,000	0.1250	0.81%
2002-08-09	0	0.124	0.115	0.140	0.124	0.145	40,000	5,350	0.1338	0.124	0.115	0.140	0.124	0.145	40,000	0.1338	-23.46%
2002-08-08	0	0.162	0.154	0.172	0.162	0.174	250,000	42,900	0.1716	0.162	0.154	0.172	0.162	0.174	250,000	0.1716	-7.95%
2002-08-07	0	0.176	-	0.180	-	-	0	0	-	0.176	-	0.180	-	-	0	-	0.00%
2002-08-06	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	0.00%
2002-08-05	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2002-08-02	0	0.176	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2002-08-01	0	0.176	0.176	0.180	0.176	0.178	94,000	16,644	0.1771	0.176	0.176	0.180	0.176	0.178	94,000	0.1771	-1.12%
2002-07-31	0	0.178	0.175	0.181	0.178	0.178	230,000	41,120	0.1788	0.178	0.175	0.181	0.178	0.178	230,000	0.1788	-3.78%
2002-07-30	0	0.185	0.185	0.200	0.184	0.200	230,000	44,330	0.1927	0.185	0.185	0.200	0.184	0.200	230,000	0.1927	-7.50%
2002-07-29	0	0.200	-	0.200	0.200	0.200	50,000	10,000	0.2000	0.200	-	0.200	0.200	0.200	50,000	0.2000	0.00%
2002-07-26	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-13.79%
2002-07-25	0	0.232	-	0.237	-	-	0	0	-	0.232	-	0.237	-	-	0	-	0.00%
2002-07-24	0	0.232	-	0.232	0.232	0.232	8,000	1,856	0.2320	0.232	-	0.232	0.232	0.232	8,000	0.2320	1.75%
2002-07-23	0	0.228	-	0.234	-	-	0	0	-	0.228	-	0.234	-	-	0	-	0.00%
2002-07-22	0	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	-0.87%
2002-07-19	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2002-07-18	0	0.230	-	0.236	-	-	0	0	-	0.230	-	0.236	-	-	0	-	0.00%
2002-07-17	0	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	2.68%
2002-07-16	0	0.224	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2002-07-15	0	0.224	-	0.230	-	-	0	0	-	0.224	-	0.230	-	-	0	-	0.00%
2002-07-12	0	0.224	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2002-07-11	0	0.224	-	-	-	-	0	0	-	0.224	-	-	-	-	0	-	0.00%
2002-07-10	0	0.224	0.210	0.224	-	-	0	0	-	0.224	0.210	0.224	-	-	0	-	0.00%
2002-07-09	0	0.224	0.224	-	0.216	0.222	200,000	43,800	0.2190	0.224	0.224	-	0.216	0.222	200,000	0.2190	-3.45%
2002-07-08	0	0.232	-	-	0.232	0.232	8,000	1,856	0.2320	0.232	-	-	0.232	0.232	8,000	0.2320	0.00%
2002-07-05	0	0.232	-	0.235	-	-	0	0	-	0.232	-	0.235	-	-	0	-	0.00%
2002-07-04	0	0.232	-	0.232	-	-	0	0	-	0.232	-	0.232	-	-	0	-	-0.85%
2002-07-03	0	0.234	-	0.235	-	-	0	0	-	0.234	-	0.235	-	-	0	-	0.00%
2002-07-02	0	0.234	-	0.235	-	-	0	0	-	0.234	-	0.235	-	-	0	-	0.00%
2002-06-28	0	0.234	-	0.236	-	-	0	0	-	0.234	-	0.236	-	-	0	-	0.00%
2002-06-27	0	0.234	-	0.236	-	-	0	0	-	0.234	-	0.236	-	-	0	-	0.00%
2002-06-26	0	0.234	-	0.234	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-0.85%
2002-06-25	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2002-06-24	0	0.236	-	0.236	0.236	0.236	50,000	11,800	0.2360	0.236	-	0.236	0.236	0.236	50,000	0.2360	0.00%
2002-06-21	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2002-06-20	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2002-06-19	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	-1.67%
2002-06-18	0	0.240	-	0.245	0.240	0.240	68,000	16,320	0.2400	0.240	-	0.245	0.240	0.240	68,000	0.2400	2.13%
2002-06-17	0	0.235	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2002-06-14	0	0.235	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2002-06-13	0	0.235	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2002-06-12	0	0.235	-	0.240	-	-	0	0	-	0.235	-	0.240	-	-	0	-	0.00%
2002-06-11	0	0.235	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2002-06-10	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2002-06-07	0	0.235	0.230	0.240	-	-	0	0	-	0.235	0.230	0.240	-	-	0	-	0.00%
2002-06-06	0	0.235	0.230	0.240	0.230	0.235	210,000	48,900	0.2329	0.235	0.230	0.240	0.230	0.235	210,000	0.2329	-2.08%
2002-06-05	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2002-06-04	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2002-06-03	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
2002-05-31	0	0.240	-	0.240	0.240	0.240	200,000	48,000	0.2400	0.240	-	0.240	0.240	0.240	200,000	0.2400	0.00%
2002-05-30	0	0.240	0.234	0.245	0.240	0.240	300,000	72,000	0.2400	0.240	0.234	0.245	0.240	0.240	300,000	0.2400	0.00%
2002-05-29	0	0.240	0.234	0.245	-	-	0	0	-	0.240	0.234	0.245	-	-	0	-	0.00%
2002-05-28	0	0.240	-	-	0.240	0.240	20,000	4,800	0.2400	0.240	-	-	0.240	0.240	20,000	0.2400	0.00%
2002-05-27	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
2002-05-24	0	0.240	0.240	-	0.234	0.240	54,000	12,936	0.2396	0.240	0.240	-	0.234	0.240	54,000	0.2396	0.00%
2002-05-23	0	0.240	-	0.240	0.245	0.245	71,000	17,395	0.2450	0.240	-	0.240	0.245	0.245	71,000	0.2450	-7.69%
2002-05-22	0	0.260	0.250	0.260	0.250	0.260	144,700	36,698	0.2536	0.260	0.250	0.260	0.250	0.260	144,700	0.2536	4.84%
2002-05-21	0	0.248	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2002-05-17	0	0.248	-	-	-	-	0	0	-	0.248	-	-	-	-	0	-	0.00%
2002-05-16	0	0.248	0.248	-	-	-	0	0	-	0.248	0.248	-	-	-	0	-	3.33%
2002-05-15	0	0.240	0.240	0.250	0.240	0.240	40,000	9,600	0.2400	0.240	0.240	0.250	0.240	0.240	40,000	0.2400	0.00%
2002-05-14	0	0.240	0.240	0.250	0.240	0.249	300,000	73,700	0.2457	0.240	0.240	0.250	0.240	0.249	300,000	0.2457	-0.41%
2002-05-13	0	0.241	0.241	-	0.240	0.240	10,000	2,400	0.2400	0.241	0.241	-	0.240	0.240	10,000	0.2400	1.26%
2002-05-10	0	0.238	0.238	-	0.238	0.238	108,000	25,704	0.2380	0.238	0.238	-	0.238	0.238	108,000	0.2380	-2.06%
2002-05-09	0	0.243	0.242	0.245	0.240	0.245	522,000	126,490	0.2423	0.243	0.242	0.245	0.240	0.245	522,000	0.2423	0.00%
2002-05-08	0	0.243	0.241	0.245	0.238	0.243	168,000	40,208	0.2393	0.243	0.241	0.245	0.238	0.243	168,000	0.2393	0.41%
2002-05-07	0	0.242	0.239	0.246	0.238	0.243	51,297	12,386	0.2415	0.242	0.239	0.246	0.238	0.243	51,297	0.2415	3.42%
2002-05-06	0	0.234	0.234	-	0.234	0.238	260,000	61,640	0.2371	0.234	0.234	-	0.234	0.238	260,000	0.2371	-2.90%
2002-05-03	0	0.241	0.241	-	0.235	0.240	160,000	37,850	0.2366	0.241	0.241	-	0.235	0.240	160,000	0.2366	-1.63%
2002-05-02	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2002-04-30	0	0.245	-	0.245	0.246	0.246	200,000	49,200	0.2460	0.245	-	0.245	0.246	0.246	200,000	0.2460	-1.21%
2002-04-29	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
2002-04-26	0	0.248	-	0.265	0.248	0.248	26,000	6,448	0.2480	0.248	-	0.265	0.248	0.248	26,000	0.2480	0.81%
2002-04-25	0	0.246	0.241	0.246	0.230	0.246	882,000	206,766	0.2344	0.246	0.241	0.246	0.230	0.246	882,000	0.2344	2.07%
2002-04-24	0	0.241	0.241	0.247	-	-	0	0	-	0.241	0.241	0.247	-	-	0	-	1.26%
2002-04-23	0	0.238	0.238	-	-	-	0	0	-	0.238	0.238	-	-	-	0	-	3.03%
2002-04-22	0	0.231	0.230	-	0.230	0.231	63,750	14,668	0.2301	0.231	0.230	-	0.230	0.231	63,750	0.2301	-1.70%
2002-04-19	0	0.235	0.228	0.236	-	-	0	0	-	0.235	0.228	0.236	-	-	0	-	0.00%
2002-04-18	0	0.235	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2002-04-17	0	0.235	-	-	-	-	0	0	-	0.235	-	-	-	-	0	-	0.00%
2002-04-16	0	0.235	0.235	-	0.235	0.235	68,000	15,980	0.2350	0.235	0.235	-	0.235	0.235	68,000	0.2350	0.00%
2002-04-15	0	0.235	0.235	0.255	0.235	0.245	285,000	68,268	0.2395	0.235	0.235	0.255	0.235	0.245	285,000	0.2395	-4.47%
2002-04-12	0	0.246	-	0.255	-	-	0	0	-	0.246	-	0.255	-	-	0	-	0.00%
2002-04-11	0	0.246	-	0.255	-	-	0	0	-	0.246	-	0.255	-	-	0	-	0.00%
2002-04-10	0	0.246	-	0.246	0.250	0.250	40,000	10,000	0.2500	0.246	-	0.246	0.250	0.250	40,000	0.2500	-1.60%
2002-04-09	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2002-04-08	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2002-04-04	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2002-04-03	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2002-04-02	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2002-03-28	0	0.250	0.236	0.250	0.230	0.250	312,000	77,800	0.2494	0.250	0.236	0.250	0.230	0.250	312,000	0.2494	2.04%
2002-03-27	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.00%
2002-03-26	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2002-03-25	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
2002-03-22	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
2002-03-21	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
2002-03-20	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2002-03-19	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
2002-03-18	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
2002-03-15	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2002-03-14	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2002-03-13	0	0.250	0.250	0.255	0.250	0.250	26,250	6,558	0.2498	0.250	0.250	0.255	0.250	0.250	26,250	0.2498	-1.96%
2002-03-12	0	0.255	0.250	0.255	0.255	0.255	300,000	76,500	0.2550	0.255	0.250	0.255	0.255	0.255	300,000	0.2550	2.00%
2002-03-11	0	0.250	0.250	0.255	0.250	0.250	20,000	5,000	0.2500	0.250	0.250	0.255	0.250	0.250	20,000	0.2500	0.00%
2002-03-08	0	0.250	0.250	0.260	0.250	0.250	40,000	10,000	0.2500	0.250	0.250	0.260	0.250	0.250	40,000	0.2500	0.00%
2002-03-07	0	0.250	0.250	0.260	0.250	0.260	146,000	37,400	0.2562	0.250	0.250	0.260	0.250	0.260	146,000	0.2562	0.00%
2002-03-06	0	0.250	0.240	0.250	0.240	0.260	328,000	80,460	0.2453	0.250	0.240	0.250	0.240	0.260	328,000	0.2453	2.04%
2002-03-05	0	0.245	0.237	0.245	-	-	0	0	-	0.245	0.237	0.245	-	-	0	-	0.00%
2002-03-04	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2002-03-01	0	0.245	0.245	-	0.245	0.245	278,000	68,110	0.2450	0.245	0.245	-	0.245	0.245	278,000	0.2450	-2.00%
2002-02-28	0	0.250	0.240	0.250	-	-	0	0	-	0.250	0.240	0.250	-	-	0	-	0.00%
2002-02-27	0	0.250	0.241	0.255	0.250	0.250	200,000	50,000	0.2500	0.250	0.241	0.255	0.250	0.250	200,000	0.2500	0.00%
2002-02-26	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2002-02-25	0	0.250	0.240	0.255	0.250	0.250	154,000	38,500	0.2500	0.250	0.240	0.255	0.250	0.250	154,000	0.2500	-1.96%
2002-02-22	0	0.255	0.255	0.260	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	2.82%
2002-02-21	0	0.248	0.248	-	0.240	0.243	410,000	98,700	0.2407	0.248	0.248	-	0.240	0.243	410,000	0.2407	3.33%
2002-02-20	0	0.240	0.240	0.249	0.240	0.240	368,000	88,320	0.2400	0.240	0.240	0.249	0.240	0.240	368,000	0.2400	-0.41%
2002-02-19	0	0.241	0.240	0.250	0.241	0.250	663,000	161,643	0.2438	0.241	0.240	0.250	0.241	0.250	663,000	0.2438	-3.60%
2002-02-18	0	0.250	0.250	0.265	0.250	0.250	170,000	42,500	0.2500	0.250	0.250	0.265	0.250	0.250	170,000	0.2500	0.00%
2002-02-15	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2002-02-11	0	0.250	0.250	0.270	-	-	0	0	-	0.250	0.250	0.270	-	-	0	-	0.00%
2002-02-08	0	0.250	0.250	0.270	0.250	0.250	200,000	50,000	0.2500	0.250	0.250	0.270	0.250	0.250	200,000	0.2500	0.00%
2002-02-07	0	0.250	0.250	0.265	0.250	0.250	200,000	50,000	0.2500	0.250	0.250	0.265	0.250	0.250	200,000	0.2500	0.00%
2002-02-06	0	0.250	0.250	0.270	0.240	0.250	80,000	19,600	0.2450	0.250	0.250	0.270	0.240	0.250	80,000	0.2450	0.00%
2002-02-05	0	0.250	0.240	0.260	0.250	0.250	200,000	50,000	0.2500	0.250	0.240	0.260	0.250	0.250	200,000	0.2500	0.00%
2002-02-04	0	0.250	-	0.255	0.250	0.260	500,000	127,500	0.2550	0.250	-	0.255	0.250	0.260	500,000	0.2550	-5.66%
2002-02-01	0	0.265	0.260	0.265	0.260	0.270	3,918,000	1,039,080	0.2652	0.265	0.260	0.265	0.260	0.270	3,918,000	0.2652	0.00%
2002-01-31	0	0.265	0.260	0.265	0.260	0.265	4,046,000	1,072,010	0.2650	0.265	0.260	0.265	0.260	0.265	4,046,000	0.2650	0.00%
2002-01-30	0	0.265	0.260	0.270	0.260	0.265	7,412,000	1,957,530	0.2641	0.265	0.260	0.270	0.260	0.265	7,412,000	0.2641	1.92%
2002-01-29	0	0.260	0.250	0.260	0.260	0.270	4,540,000	1,204,600	0.2653	0.260	0.250	0.260	0.260	0.270	4,540,000	0.2653	-1.89%
2002-01-28	0	0.265	0.260	0.265	0.265	0.270	3,980,000	1,059,700	0.2663	0.265	0.260	0.265	0.265	0.270	3,980,000	0.2663	-1.85%
2002-01-25	0	0.270	0.265	0.270	0.265	0.280	4,044,000	1,097,010	0.2713	0.270	0.265	0.270	0.265	0.280	4,044,000	0.2713	-1.82%
2002-01-24	0	0.275	0.270	0.275	0.270	0.280	6,430,000	1,782,350	0.2772	0.275	0.270	0.275	0.270	0.280	6,430,000	0.2772	1.85%
2002-01-23	0	0.270	0.265	0.275	0.265	0.270	4,636,000	1,233,790	0.2661	0.270	0.265	0.275	0.265	0.270	4,636,000	0.2661	3.85%
2002-01-22	0	0.260	0.255	0.260	0.260	0.265	3,100,000	815,000	0.2629	0.260	0.255	0.260	0.260	0.265	3,100,000	0.2629	0.00%
2002-01-21	0	0.260	0.255	0.265	0.255	0.265	3,074,000	812,070	0.2642	0.260	0.255	0.265	0.255	0.265	3,074,000	0.2642	-1.89%
2002-01-18	0	0.265	0.255	0.265	0.255	0.270	3,670,000	968,250	0.2638	0.265	0.255	0.265	0.255	0.270	3,670,000	0.2638	0.00%
2002-01-17	0	0.265	0.255	0.265	0.250	0.265	4,080,000	1,035,700	0.2538	0.265	0.255	0.265	0.250	0.265	4,080,000	0.2538	6.00%
2002-01-16	0	0.250	0.246	0.250	0.245	0.255	3,300,000	826,230	0.2504	0.250	0.246	0.250	0.245	0.255	3,300,000	0.2504	-1.96%
2002-01-15	0	0.255	0.250	0.255	0.248	0.265	3,430,000	879,450	0.2564	0.255	0.250	0.255	0.248	0.265	3,430,000	0.2564	-3.77%
2002-01-14	0	0.265	0.260	0.265	0.250	0.270	4,616,000	1,226,900	0.2658	0.265	0.260	0.265	0.250	0.270	4,616,000	0.2658	-1.85%
2002-01-11	0	0.270	0.265	0.270	0.260	0.285	10,910,000	2,960,200	0.2713	0.270	0.265	0.270	0.260	0.285	10,910,000	0.2713	-3.57%
2002-01-10	0	0.280	0.275	0.280	0.265	0.280	7,524,000	2,044,440	0.2717	0.280	0.275	0.280	0.265	0.280	7,524,000	0.2717	7.69%
2002-01-09	0	0.260	0.250	0.260	0.260	0.260	2,390,000	621,400	0.2600	0.260	0.250	0.260	0.260	0.260	2,390,000	0.2600	0.00%
2002-01-08	0	0.260	-	0.260	0.260	0.260	20,000	5,200	0.2600	0.260	-	0.260	0.260	0.260	20,000	0.2600	1.96%
2002-01-07	0	0.255	0.250	0.260	0.255	0.255	100,000	25,500	0.2550	0.255	0.250	0.260	0.255	0.255	100,000	0.2550	2.82%
2002-01-04	0	0.248	0.245	0.255	-	-	0	0	-	0.248	0.245	0.255	-	-	0	-	0.00%
2002-01-03	0	0.248	0.245	0.260	-	-	0	0	-	0.248	0.245	0.260	-	-	0	-	0.00%
2002-01-02	0	0.248	0.248	-	-	-	0	0	-	0.248	0.248	-	-	-	0	-	2.48%
2001-12-31	0	0.242	0.234	-	-	-	0	0	-	0.242	0.234	-	-	-	0	-	0.00%
2001-12-28	0	0.242	0.235	0.250	0.242	0.242	10,000	2,420	0.2420	0.242	0.235	0.250	0.242	0.242	10,000	0.2420	-3.20%
2001-12-27	0	0.250	0.250	-	0.236	0.242	102,000	24,132	0.2366	0.250	0.250	-	0.236	0.242	102,000	0.2366	0.00%
2001-12-24	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2001-12-21	0	0.250	-	0.270	-	-	0	0	-	0.250	-	0.270	-	-	0	-	0.00%
2001-12-20	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2001-12-19	0	0.250	0.249	0.260	-	-	0	0	-	0.250	0.249	0.260	-	-	0	-	0.00%
2001-12-18	0	0.250	0.250	0.260	0.249	0.250	498,000	124,442	0.2499	0.250	0.250	0.260	0.249	0.250	498,000	0.2499	0.00%
2001-12-17	0	0.250	0.250	0.255	0.250	0.250	156,000	39,000	0.2500	0.250	0.250	0.255	0.250	0.250	156,000	0.2500	-3.85%
2001-12-14	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	0.00%
2001-12-13	0	0.260	0.255	0.265	0.260	0.275	486,000	129,230	0.2659	0.260	0.255	0.265	0.260	0.275	486,000	0.2659	0.00%
2001-12-12	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2001-12-11	0	0.260	0.260	0.270	-	-	0	0	-	0.260	0.260	0.270	-	-	0	-	0.00%
2001-12-10	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	-3.70%
2001-12-07	0	0.270	0.260	0.270	0.260	0.270	123,378	32,111	0.2603	0.270	0.260	0.270	0.260	0.270	123,378	0.2603	0.00%
2001-12-06	0	0.270	0.265	0.270	0.270	0.270	124,000	33,480	0.2700	0.270	0.265	0.270	0.270	0.270	124,000	0.2700	1.89%
2001-12-05	0	0.265	0.265	0.275	0.265	0.265	42,000	11,130	0.2650	0.265	0.265	0.275	0.265	0.265	42,000	0.2650	-1.85%
2001-12-04	0	0.270	0.265	0.270	0.265	0.275	150,000	40,350	0.2690	0.270	0.265	0.270	0.265	0.275	150,000	0.2690	0.00%
2001-12-03	0	0.270	0.265	0.275	0.250	0.270	70,000	18,000	0.2571	0.270	0.265	0.275	0.250	0.270	70,000	0.2571	0.00%
2001-11-30	0	0.270	0.260	0.270	0.270	0.270	134,000	36,180	0.2700	0.270	0.260	0.270	0.270	0.270	134,000	0.2700	0.00%
2001-11-29	0	0.270	0.260	0.270	0.260	0.270	44,000	11,460	0.2605	0.270	0.260	0.270	0.260	0.270	44,000	0.2605	0.00%
2001-11-28	0	0.270	0.260	0.270	0.260	0.270	158,000	41,720	0.2641	0.270	0.260	0.270	0.260	0.270	158,000	0.2641	0.00%
2001-11-27	0	0.270	0.265	0.275	0.265	0.270	260,000	69,950	0.2690	0.270	0.265	0.275	0.265	0.270	260,000	0.2690	-1.82%
2001-11-26	0	0.275	0.265	0.275	0.265	0.275	300,000	82,000	0.2733	0.275	0.265	0.275	0.265	0.275	300,000	0.2733	1.85%
2001-11-23	0	0.270	0.255	0.270	0.270	0.300	622,000	172,820	0.2778	0.270	0.255	0.270	0.270	0.300	622,000	0.2778	-1.82%
2001-11-22	0	0.275	0.270	0.275	0.275	0.300	376,000	104,880	0.2789	0.275	0.270	0.275	0.275	0.300	376,000	0.2789	5.77%
2001-11-21	0	0.260	0.260	0.265	0.255	0.265	146,000	38,280	0.2622	0.260	0.260	0.265	0.255	0.265	146,000	0.2622	4.00%
2001-11-20	0	0.250	0.245	0.260	0.250	0.285	2,830,000	750,200	0.2651	0.250	0.245	0.260	0.250	0.285	2,830,000	0.2651	-12.28%
2001-11-19	0	0.285	0.270	0.290	0.220	0.285	3,662,000	927,864	0.2534	0.285	0.270	0.290	0.220	0.285	3,662,000	0.2534	29.55%
2001-11-16	0	0.220	0.217	0.228	0.220	0.220	100,000	22,000	0.2200	0.220	0.217	0.228	0.220	0.220	100,000	0.2200	0.00%
2001-11-15	0	0.220	-	0.228	-	-	0	0	-	0.220	-	0.228	-	-	0	-	0.00%
2001-11-14	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2001-11-13	0	0.220	-	0.228	-	-	0	0	-	0.220	-	0.228	-	-	0	-	0.00%
2001-11-12	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2001-11-09	0	0.220	-	0.220	0.220	0.220	100,000	22,000	0.2200	0.220	-	0.220	0.220	0.220	100,000	0.2200	0.00%
2001-11-08	0	0.220	0.210	0.220	0.205	0.220	312,000	64,090	0.2054	0.220	0.210	0.220	0.205	0.220	312,000	0.2054	4.76%
2001-11-07	0	0.210	0.210	0.220	0.210	0.210	436,000	91,560	0.2100	0.210	0.210	0.220	0.210	0.210	436,000	0.2100	0.00%
2001-11-06	0	0.210	0.203	-	0.210	0.211	550,000	115,600	0.2102	0.210	0.203	-	0.210	0.211	550,000	0.2102	-5.41%
2001-11-05	0	0.222	-	0.222	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
2001-11-02	0	0.222	-	0.222	-	-	20,000	4,280	0.2140	0.222	-	0.222	-	-	20,000	0.2140	0.00%
2001-11-01	0	0.222	-	0.222	0.222	0.222	20,000	4,440	0.2220	0.222	-	0.222	0.222	0.222	20,000	0.2220	0.45%
2001-10-31	0	0.221	-	0.222	-	-	0	0	-	0.221	-	0.222	-	-	0	-	0.00%
2001-10-30	0	0.221	0.216	0.221	0.215	0.222	540,000	119,500	0.2213	0.221	0.216	0.221	0.215	0.222	540,000	0.2213	-3.07%
2001-10-29	0	0.228	0.220	0.228	0.220	0.228	3,120,000	688,088	0.2205	0.228	0.220	0.228	0.220	0.228	3,120,000	0.2205	3.64%
2001-10-26	0	0.220	0.219	0.220	0.210	0.220	1,850,000	406,000	0.2195	0.220	0.219	0.220	0.210	0.220	1,850,000	0.2195	0.00%
2001-10-24	0	0.220	0.219	0.220	0.218	0.222	1,660,000	364,880	0.2198	0.220	0.219	0.220	0.218	0.222	1,660,000	0.2198	-5.17%
2001-10-23	0	0.232	0.224	0.237	-	-	0	0	-	0.232	0.224	0.237	-	-	0	-	0.00%
2001-10-22	0	0.232	0.224	0.237	0.232	0.232	200,000	46,400	0.2320	0.232	0.224	0.237	0.232	0.232	200,000	0.2320	0.00%
2001-10-19	0	0.232	-	0.236	-	-	0	0	-	0.232	-	0.236	-	-	0	-	0.00%
2001-10-18	0	0.232	-	0.240	-	-	0	0	-	0.232	-	0.240	-	-	0	-	0.00%
2001-10-17	0	0.232	-	0.248	-	-	0	0	-	0.232	-	0.248	-	-	0	-	0.00%
2001-10-16	0	0.232	0.212	0.232	0.220	0.232	106,000	23,392	0.2207	0.232	0.212	0.232	0.220	0.232	106,000	0.2207	3.57%
2001-10-15	0	0.224	0.216	0.230	0.224	0.224	30,000	6,720	0.2240	0.224	0.216	0.230	0.224	0.224	30,000	0.2240	-4.68%
2001-10-12	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2001-10-11	0	0.235	0.235	-	0.226	0.226	206,250	46,610	0.2260	0.235	0.235	-	0.226	0.226	206,250	0.2260	1.73%
2001-10-10	0	0.231	0.228	0.236	0.231	0.231	100,000	23,100	0.2310	0.231	0.228	0.236	0.231	0.231	100,000	0.2310	-2.53%
2001-10-09	0	0.237	0.237	0.242	0.236	0.242	362,000	86,460	0.2388	0.237	0.237	0.242	0.236	0.242	362,000	0.2388	-2.07%
2001-10-08	0	0.242	0.234	0.246	-	-	0	0	-	0.242	0.234	0.246	-	-	0	-	0.00%
2001-10-05	0	0.242	0.240	0.250	0.242	0.242	150,000	36,300	0.2420	0.242	0.240	0.250	0.242	0.242	150,000	0.2420	-0.82%
2001-10-04	0	0.244	0.241	0.255	0.244	0.244	300,000	73,200	0.2440	0.244	0.241	0.255	0.244	0.244	300,000	0.2440	0.00%
2001-10-03	0	0.244	0.244	0.250	0.244	0.244	610,000	148,840	0.2440	0.244	0.244	0.250	0.244	0.244	610,000	0.2440	-2.40%
2001-09-28	0	0.250	0.250	0.260	0.246	0.280	39,806,000	9,822,758	0.2468	0.250	0.250	0.260	0.246	0.280	39,806,000	0.2468	1.63%
2001-09-27	0	0.246	-	0.246	0.245	0.249	17,290,000	4,244,210	0.2455	0.246	-	0.246	0.245	0.249	17,290,000	0.2455	-0.40%
2001-09-26	0	0.247	0.240	0.247	0.247	0.249	14,234,000	3,538,538	0.2486	0.247	0.240	0.247	0.247	0.249	14,234,000	0.2486	-1.20%
2001-09-25	0	0.250	0.242	0.250	0.246	0.265	9,130,000	2,341,920	0.2565	0.250	0.242	0.250	0.246	0.265	9,130,000	0.2565	0.00%
2001-09-24	0	0.250	0.247	0.255	0.250	0.265	7,058,000	1,795,750	0.2544	0.250	0.247	0.255	0.250	0.265	7,058,000	0.2544	-5.66%
2001-09-21	0	0.265	0.250	0.270	0.265	0.270	5,538,000	1,473,670	0.2661	0.265	0.250	0.270	0.265	0.270	5,538,000	0.2661	-1.85%
2001-09-20	0	0.270	0.265	0.270	0.265	0.270	9,042,000	2,428,380	0.2686	0.270	0.265	0.270	0.265	0.270	9,042,000	0.2686	1.89%
2001-09-19	0	0.265	0.250	0.270	0.250	0.270	10,547,500	2,826,505	0.2680	0.265	0.250	0.270	0.250	0.270	10,547,500	0.2680	0.00%
2001-09-18	0	0.265	0.250	0.265	0.270	0.270	6,750,000	1,822,500	0.2700	0.265	0.250	0.265	0.270	0.270	6,750,000	0.2700	-1.85%
2001-09-17	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2001-09-14	0	0.270	-	0.270	0.270	0.270	30,000	8,100	0.2700	0.270	-	0.270	0.270	0.270	30,000	0.2700	8.00%
2001-09-13	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	8.70%
2001-09-12	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-11.54%
2001-09-11	0	0.260	0.260	0.280	-	-	0	0	-	0.260	0.260	0.280	-	-	0	-	0.00%
2001-09-10	0	0.260	0.260	0.280	0.260	0.260	172,000	44,720	0.2600	0.260	0.260	0.280	0.260	0.260	172,000	0.2600	0.00%
2001-09-07	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2001-09-06	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2001-09-05	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2001-09-04	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2001-09-03	0	0.260	-	0.275	0.260	0.260	98,000	25,480	0.2600	0.260	-	0.275	0.260	0.260	98,000	0.2600	6.12%
2001-08-31	0	0.245	0.245	0.260	0.245	0.250	120,000	29,900	0.2492	0.245	0.245	0.260	0.245	0.250	120,000	0.2492	-2.00%
2001-08-30	0	0.250	0.250	0.260	0.250	0.250	160,000	40,000	0.2500	0.250	0.250	0.260	0.250	0.250	160,000	0.2500	0.00%
2001-08-29	0	0.250	0.242	-	-	-	0	0	-	0.250	0.242	-	-	-	0	-	0.00%
2001-08-28	0	0.250	0.250	0.260	0.250	0.250	30,000	7,500	0.2500	0.250	0.250	0.260	0.250	0.250	30,000	0.2500	-3.85%
2001-08-27	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2001-08-24	0	0.260	-	0.290	-	-	0	0	-	0.260	-	0.290	-	-	0	-	0.00%
2001-08-23	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2001-08-22	0	0.260	0.250	0.290	0.250	0.260	102,000	26,500	0.2598	0.260	0.250	0.290	0.250	0.260	102,000	0.2598	-7.14%
2001-08-21	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2001-08-20	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2001-08-17	0	0.280	-	0.300	-	-	0	0	-	0.280	-	0.300	-	-	0	-	0.00%
2001-08-16	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-6.67%
2001-08-15	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
2001-08-14	0	0.300	0.260	0.300	0.260	0.300	18,000	4,790	0.2661	0.300	0.260	0.300	0.260	0.300	18,000	0.2661	9.09%
2001-08-13	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-1.79%
2001-08-10	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2001-08-09	0	0.280	0.250	0.300	-	-	0	0	-	0.280	0.250	0.300	-	-	0	-	0.00%
2001-08-08	0	0.280	-	0.280	0.295	0.295	50,000	14,750	0.2950	0.280	-	0.280	0.295	0.295	50,000	0.2950	-3.45%
2001-08-07	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
2001-08-06	0	0.290	0.260	0.295	0.250	0.290	176,000	49,080	0.2789	0.290	0.260	0.295	0.250	0.290	176,000	0.2789	16.00%
2001-08-03	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2001-08-02	0	0.260	-	0.300	-	-	0	0	-	0.260	-	0.300	-	-	0	-	0.00%
2001-08-01	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-7.14%
2001-07-31	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2001-07-30	0	0.280	0.250	0.285	0.280	0.285	14,000	3,940	0.2814	0.280	0.250	0.285	0.280	0.285	14,000	0.2814	9.80%
2001-07-27	0	0.255	0.255	0.270	0.255	0.255	20,000	5,100	0.2550	0.255	0.255	0.270	0.255	0.255	20,000	0.2550	-1.92%
2001-07-26	0	0.260	0.248	0.285	-	-	0	0	-	0.260	0.248	0.285	-	-	0	-	0.00%
2001-07-24	0	0.260	0.255	0.290	0.260	0.260	50,000	13,000	0.2600	0.260	0.255	0.290	0.260	0.260	50,000	0.2600	0.00%
2001-07-23	0	0.260	0.260	0.295	0.260	0.260	80,000	20,800	0.2600	0.260	0.260	0.295	0.260	0.260	80,000	0.2600	0.00%
2001-07-20	0	0.260	0.255	0.300	-	-	0	0	-	0.260	0.255	0.300	-	-	0	-	0.00%
2001-07-19	0	0.260	0.260	0.320	0.255	0.255	6,000	1,530	0.2550	0.260	0.260	0.320	0.255	0.255	6,000	0.2550	-7.14%
2001-07-18	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	-6.67%
2001-07-17	0	0.300	0.255	0.300	-	-	0	0	-	0.300	0.255	0.300	-	-	0	-	0.00%
2001-07-16	0	0.300	0.280	0.310	-	-	0	0	-	0.300	0.280	0.310	-	-	0	-	0.00%
2001-07-13	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-6.25%
2001-07-12	0	0.320	0.280	0.340	-	-	0	0	-	0.320	0.280	0.340	-	-	0	-	0.00%
2001-07-11	0	0.320	0.285	0.330	-	-	0	0	-	0.320	0.285	0.330	-	-	0	-	0.00%
2001-07-10	0	0.320	0.290	0.340	-	-	0	0	-	0.320	0.290	0.340	-	-	0	-	0.00%
2001-07-09	0	0.320	0.290	0.330	-	-	0	0	-	0.320	0.290	0.330	-	-	0	-	0.00%
2001-07-05	0	0.320	0.290	0.340	0.300	0.320	170,000	53,200	0.3129	0.320	0.290	0.340	0.300	0.320	170,000	0.3129	6.67%
2001-07-04	0	0.300	0.280	0.300	0.300	0.300	60,000	18,000	0.3000	0.300	0.280	0.300	0.300	0.300	60,000	0.3000	3.45%
2001-07-03	0	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	1.75%
2001-06-29	0	0.285	0.285	-	-	-	0	0	-	0.285	0.285	-	-	-	0	-	0.00%
2001-06-28	0	0.285	0.285	-	0.280	0.280	28,000	7,840	0.2800	0.285	0.285	-	0.280	0.280	28,000	0.2800	-5.00%
2001-06-27	0	0.300	0.265	-	0.300	0.300	20,000	6,000	0.3000	0.300	0.265	-	0.300	0.300	20,000	0.3000	-6.25%
2001-06-26	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-5.88%
2001-06-22	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2001-06-21	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2001-06-20	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-5.56%
2001-06-19	0	0.360	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2001-06-18	0	0.360	-	-	-	-	0	0	-	0.360	-	-	-	-	0	-	0.00%
2001-06-15	0	0.360	-	0.360	-	-	0	0	-	0.360	-	0.360	-	-	0	-	-5.26%
2001-06-14	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	-5.00%
2001-06-13	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2001-06-12	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
2001-06-11	0	0.400	-	-	-	-	0	0	-	0.400	-	-	-	-	0	-	0.00%
2001-06-08	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	0.00%
2001-06-07	0	0.400	-	0.430	-	-	0	0	-	0.400	-	0.430	-	-	0	-	0.00%
2001-06-06	0	0.400	-	0.450	-	-	0	0	-	0.400	-	0.450	-	-	0	-	0.00%
2001-06-05	0	0.400	-	0.400	-	-	0	0	-	0.400	-	0.400	-	-	0	-	-3.61%
2001-06-04	0	0.415	-	0.430	-	-	0	0	-	0.415	-	0.430	-	-	0	-	0.00%
2001-06-01	0	0.415	-	0.430	-	-	0	0	-	0.415	-	0.430	-	-	0	-	0.00%
2001-05-31	0	0.415	-	0.430	-	-	0	0	-	0.415	-	0.430	-	-	0	-	0.00%
2001-05-30	0	0.415	-	0.415	-	-	0	0	-	0.415	-	0.415	-	-	0	-	0.00%
2001-05-29	0	0.415	0.395	0.415	0.415	0.435	128,000	55,120	0.4306	0.415	0.395	0.415	0.415	0.435	128,000	0.4306	-7.78%
2001-05-28	0	0.450	0.420	0.450	0.380	0.450	360,000	145,200	0.4033	0.450	0.420	0.450	0.380	0.450	360,000	0.4033	18.42%
2001-05-25	0	0.380	0.335	0.380	0.300	0.400	112,000	38,860	0.3470	0.380	0.335	0.380	0.300	0.400	112,000	0.3470	31.03%
2001-05-24	0	0.290	0.290	0.300	0.280	0.300	96,000	28,520	0.2971	0.290	0.290	0.300	0.280	0.300	96,000	0.2971	3.57%
2001-05-23	0	0.280	0.250	0.280	-	-	0	0	-	0.280	0.250	0.280	-	-	0	-	0.00%
2001-05-22	0	0.280	0.260	0.310	-	-	0	0	-	0.280	0.260	0.310	-	-	0	-	0.00%
2001-05-21	0	0.280	-	0.310	-	-	0	0	-	0.280	-	0.310	-	-	0	-	0.00%
2001-05-18	0	0.280	0.265	0.310	-	-	0	0	-	0.280	0.265	0.310	-	-	0	-	0.00%
2001-05-17	0	0.280	0.243	0.280	0.260	0.280	60,000	16,120	0.2687	0.280	0.243	0.280	0.260	0.280	60,000	0.2687	14.29%
2001-05-16	0	0.245	0.245	-	0.230	0.240	44,000	10,140	0.2305	0.245	0.245	-	0.230	0.240	44,000	0.2305	2.08%
2001-05-15	0	0.240	0.240	-	-	-	0	0	-	0.240	0.240	-	-	-	0	-	0.00%
2001-05-14	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-3.23%
2001-05-11	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	-4.62%
2001-05-10	0	0.260	0.255	0.260	0.255	0.260	135,150	34,956	0.2586	0.260	0.255	0.260	0.255	0.260	135,150	0.2586	0.00%
2001-05-09	0	0.260	0.260	-	0.240	0.240	2,000	480	0.2400	0.260	0.260	-	0.240	0.240	2,000	0.2400	6.12%
2001-05-08	0	0.245	0.245	0.250	0.245	0.245	20,000	4,900	0.2450	0.245	0.245	0.250	0.245	0.245	20,000	0.2450	-2.00%
2001-05-07	0	0.250	0.248	-	0.250	0.250	93,750	23,403	0.2496	0.250	0.248	-	0.250	0.250	93,750	0.2496	2.04%
2001-05-04	0	0.245	0.245	-	-	-	0	0	-	0.245	0.245	-	-	-	0	-	0.00%
2001-05-03	0	0.245	0.240	-	-	-	0	0	-	0.245	0.240	-	-	-	0	-	0.00%
2001-05-02	0	0.245	0.238	-	-	-	0	0	-	0.245	0.238	-	-	-	0	-	0.00%
2001-04-27	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-04-26	0	0.245	0.245	-	-	-	0	0	-	0.245	0.245	-	-	-	0	-	0.00%
2001-04-25	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-04-24	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-04-23	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
2001-04-20	0	0.245	0.240	-	-	-	0	0	-	0.245	0.240	-	-	-	0	-	0.00%
2001-04-19	0	0.245	0.240	-	-	-	0	0	-	0.245	0.240	-	-	-	0	-	0.00%
2001-04-18	0	0.245	0.245	-	-	-	0	0	-	0.245	0.245	-	-	-	0	-	2.51%
2001-04-17	0	0.239	0.239	-	0.239	0.239	10,000	2,390	0.2390	0.239	0.239	-	0.239	0.239	10,000	0.2390	-0.42%
2001-04-12	0	0.240	0.240	-	0.240	0.240	410,000	98,400	0.2400	0.240	0.240	-	0.240	0.240	410,000	0.2400	0.00%
2001-04-11	0	0.240	0.240	-	0.239	0.239	16,000	3,824	0.2390	0.240	0.240	-	0.239	0.239	16,000	0.2390	0.00%
2001-04-10	0	0.240	0.240	-	0.240	0.240	42,000	10,080	0.2400	0.240	0.240	-	0.240	0.240	42,000	0.2400	-2.04%
2001-04-09	0	0.245	0.245	-	0.245	0.260	110,000	28,450	0.2586	0.245	0.245	-	0.245	0.260	110,000	0.2586	-14.04%
2001-04-06	0	0.285	0.285	-	-	-	0	0	-	0.285	0.285	-	-	-	0	-	0.00%
2001-04-04	0	0.285	0.270	-	-	-	0	0	-	0.285	0.270	-	-	-	0	-	0.00%
2001-04-03	0	0.285	0.285	0.300	0.285	0.285	4,000	1,140	0.2850	0.285	0.285	0.300	0.285	0.285	4,000	0.2850	-5.00%
2001-04-02	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2001-03-30	0	0.300	0.300	0.355	0.290	0.290	60,000	17,400	0.2900	0.300	0.300	0.355	0.290	0.290	60,000	0.2900	0.00%
2001-03-29	0	0.300	0.300	0.340	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	0.340	0.300	0.300	20,000	0.3000	-11.76%
2001-03-28	0	0.340	0.305	0.340	0.305	0.305	14,000	4,270	0.3050	0.340	0.305	0.340	0.305	0.305	14,000	0.3050	0.00%
2001-03-27	0	0.340	0.300	0.370	-	-	0	0	-	0.340	0.300	0.370	-	-	0	-	0.00%
2001-03-26	0	0.340	0.300	0.375	-	-	0	0	-	0.340	0.300	0.375	-	-	0	-	0.00%
2001-03-23	0	0.340	0.300	0.380	-	-	10,000	3,800	0.3800	0.340	0.300	0.380	-	-	10,000	0.3800	0.00%
2001-03-22	0	0.340	0.305	0.390	-	-	0	0	-	0.340	0.305	0.390	-	-	0	-	0.00%
2001-03-21	0	0.340	0.330	0.395	0.340	0.340	10,000	3,400	0.3400	0.340	0.330	0.395	0.340	0.340	10,000	0.3400	-6.85%
2001-03-20	0	0.365	0.355	0.400	0.365	0.370	150,000	55,100	0.3673	0.365	0.355	0.400	0.365	0.370	150,000	0.3673	-8.75%
2001-03-19	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	-2.44%
2001-03-16	0	0.410	0.385	0.410	-	-	0	0	-	0.410	0.385	0.410	-	-	0	-	-1.20%
2001-03-15	0	0.415	-	0.415	-	-	0	0	-	0.415	-	0.415	-	-	0	-	-1.19%
2001-03-14	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2001-03-13	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2001-03-12	0	0.420	-	0.440	-	-	0	0	-	0.420	-	0.440	-	-	0	-	0.00%
2001-03-09	0	0.420	-	0.440	-	-	0	0	-	0.420	-	0.440	-	-	0	-	0.00%
2001-03-08	0	0.420	-	0.440	-	-	0	0	-	0.420	-	0.440	-	-	0	-	0.00%
2001-03-07	0	0.420	-	0.420	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
2001-03-06	0	0.420	0.410	0.420	-	-	0	0	-	0.420	0.410	0.420	-	-	0	-	0.00%
2001-03-05	0	0.420	0.420	0.440	0.420	0.420	78,000	32,760	0.4200	0.420	0.420	0.440	0.420	0.420	78,000	0.4200	-4.55%
2001-03-02	0	0.440	0.420	0.470	-	-	0	0	-	0.440	0.420	0.470	-	-	0	-	0.00%
2001-03-01	0	0.440	0.430	0.460	-	-	0	0	-	0.440	0.430	0.460	-	-	0	-	0.00%
2001-02-28	0	0.440	0.400	-	-	-	0	0	-	0.440	0.400	-	-	-	0	-	0.00%
2001-02-27	0	0.440	0.400	0.480	-	-	0	0	-	0.440	0.400	0.480	-	-	0	-	0.00%
2001-02-26	0	0.440	0.410	0.480	-	-	0	0	-	0.440	0.410	0.480	-	-	0	-	0.00%
2001-02-23	0	0.440	0.430	0.460	-	-	0	0	-	0.440	0.430	0.460	-	-	0	-	0.00%
2001-02-22	0	0.440	0.420	0.480	-	-	0	0	-	0.440	0.420	0.480	-	-	0	-	0.00%
2001-02-21	0	0.440	0.440	0.480	0.440	0.440	40,000	17,600	0.4400	0.440	0.440	0.480	0.440	0.440	40,000	0.4400	0.00%
2001-02-20	0	0.440	0.430	0.480	-	-	0	0	-	0.440	0.430	0.480	-	-	0	-	0.00%
2001-02-19	0	0.440	0.435	0.480	-	-	0	0	-	0.440	0.435	0.480	-	-	0	-	0.00%
2001-02-16	0	0.440	0.440	0.480	0.440	0.440	50,000	22,000	0.4400	0.440	0.440	0.480	0.440	0.440	50,000	0.4400	-4.35%
2001-02-15	0	0.460	0.460	0.480	0.460	0.480	54,000	25,840	0.4785	0.460	0.460	0.480	0.460	0.480	54,000	0.4785	-4.17%
2001-02-14	0	0.480	0.465	0.490	0.480	0.510	450,000	219,500	0.4878	0.480	0.465	0.490	0.480	0.510	450,000	0.4878	4.35%
2001-02-13	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
2001-02-12	0	0.460	0.450	0.480	-	-	0	0	-	0.460	0.450	0.480	-	-	0	-	0.00%
2001-02-09	0	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
2001-02-08	0	0.460	0.430	0.460	-	-	0	0	-	0.460	0.430	0.460	-	-	0	-	0.00%
2001-02-07	0	0.460	0.460	0.470	0.440	0.440	54,000	23,760	0.4400	0.460	0.460	0.470	0.440	0.440	54,000	0.4400	9.52%
2001-02-06	0	0.420	0.415	0.450	-	-	0	0	-	0.420	0.415	0.450	-	-	0	-	0.00%
2001-02-05	0	0.420	0.390	0.440	-	-	0	0	-	0.420	0.390	0.440	-	-	0	-	0.00%
2001-02-02	0	0.420	0.420	0.440	0.420	0.440	164,000	70,160	0.4278	0.420	0.420	0.440	0.420	0.440	164,000	0.4278	-6.67%
2001-02-01	0	0.450	0.410	0.450	0.400	0.450	8,000	3,400	0.4250	0.450	0.410	0.450	0.400	0.450	8,000	0.4250	2.27%
2001-01-31	0	0.440	0.400	0.460	-	-	0	0	-	0.440	0.400	0.460	-	-	0	-	0.00%
2001-01-30	0	0.440	0.430	0.440	0.390	0.440	34,000	14,060	0.4135	0.440	0.430	0.440	0.390	0.440	34,000	0.4135	2.33%
2001-01-29	0	0.430	0.385	0.430	-	-	0	0	-	0.430	0.385	0.430	-	-	0	-	0.00%
2001-01-23	0	0.430	0.400	0.450	-	-	0	0	-	0.430	0.400	0.450	-	-	0	-	0.00%
2001-01-22	0	0.430	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
2001-01-19	0	0.430	-	0.450	-	-	0	0	-	0.430	-	0.450	-	-	0	-	0.00%
2001-01-18	0	0.430	-	0.450	-	-	0	0	-	0.430	-	0.450	-	-	0	-	0.00%
2001-01-17	0	0.430	-	0.450	-	-	0	0	-	0.430	-	0.450	-	-	0	-	0.00%
2001-01-16	0	0.430	-	0.430	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
2001-01-15	0	0.430	-	0.450	-	-	0	0	-	0.430	-	0.450	-	-	0	-	0.00%
2001-01-12	0	0.430	0.380	0.430	0.430	0.430	30,000	12,900	0.4300	0.430	0.380	0.430	0.430	0.430	30,000	0.4300	4.88%
2001-01-11	0	0.410	0.380	-	-	-	0	0	-	0.410	0.380	-	-	-	0	-	0.00%
2001-01-10	0	0.410	0.405	0.440	0.410	0.410	200,000	82,000	0.4100	0.410	0.405	0.440	0.410	0.410	200,000	0.4100	-2.38%
2001-01-09	0	0.420	0.420	0.440	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	3.70%
2001-01-08	0	0.405	0.405	-	0.400	0.400	50,000	20,000	0.4000	0.405	0.405	-	0.400	0.400	50,000	0.4000	1.25%
2001-01-05	0	0.400	0.400	-	0.400	0.400	66,000	26,400	0.4000	0.400	0.400	-	0.400	0.400	66,000	0.4000	0.00%
2001-01-04	0	0.400	0.400	-	0.400	0.410	678,750	271,770	0.4004	0.400	0.400	-	0.400	0.410	678,750	0.4004	0.00%
2001-01-03	0	0.400	0.360	0.410	-	-	0	0	-	0.400	0.360	0.410	-	-	0	-	0.00%
2001-01-02	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	5.26%
2000-12-29	0	0.380	0.360	-	-	-	0	0	-	0.380	0.360	-	-	-	0	-	0.00%
2000-12-28	0	0.380	0.370	-	0.380	0.380	10,000	3,800	0.3800	0.380	0.370	-	0.380	0.380	10,000	0.3800	0.00%
2000-12-27	0	0.380	0.380	-	0.380	0.410	68,000	26,740	0.3932	0.380	0.380	-	0.380	0.410	68,000	0.3932	-5.00%
2000-12-22	0	0.400	0.380	-	-	-	0	0	-	0.400	0.380	-	-	-	0	-	0.00%
2000-12-21	0	0.400	0.380	-	-	-	0	0	-	0.400	0.380	-	-	-	0	-	0.00%
2000-12-20	0	0.400	0.390	-	-	-	0	0	-	0.400	0.390	-	-	-	0	-	0.00%
2000-12-19	0	0.400	0.400	-	-	-	0	0	-	0.400	0.400	-	-	-	0	-	5.26%
2000-12-18	0	0.380	0.380	-	0.380	0.385	30,000	11,500	0.3833	0.380	0.380	-	0.380	0.385	30,000	0.3833	-6.17%
2000-12-15	0	0.405	0.400	-	-	-	0	0	-	0.405	0.400	-	-	-	0	-	0.00%
2000-12-14	0	0.405	0.390	-	-	-	0	0	-	0.405	0.390	-	-	-	0	-	0.00%
2000-12-13	0	0.405	0.405	-	-	-	0	0	-	0.405	0.405	-	-	-	0	-	1.25%
2000-12-12	0	0.400	0.400	-	0.400	0.400	106,000	42,400	0.4000	0.400	0.400	-	0.400	0.400	106,000	0.4000	-2.44%
2000-12-11	0	0.410	0.410	-	0.400	0.400	62,000	24,800	0.4000	0.410	0.410	-	0.400	0.400	62,000	0.4000	3.80%
2000-12-08	0	0.395	0.395	-	0.395	0.395	20,000	7,900	0.3950	0.395	0.395	-	0.395	0.395	20,000	0.3950	-2.47%
2000-12-07	0	0.405	0.405	-	0.405	0.405	10,000	4,050	0.4050	0.405	0.405	-	0.405	0.405	10,000	0.4050	-4.71%
2000-12-06	0	0.425	0.425	0.445	0.425	0.425	16,000	6,800	0.4250	0.425	0.425	0.445	0.425	0.425	16,000	0.4250	2.41%
2000-12-05	0	0.415	0.415	0.430	-	-	1,500	570	0.3800	0.415	0.415	0.430	-	-	1,500	0.3800	0.00%
2000-12-04	0	0.415	0.400	-	-	-	0	0	-	0.415	0.400	-	-	-	0	-	0.00%
2000-12-01	0	0.415	0.400	0.455	-	-	0	0	-	0.415	0.400	0.455	-	-	0	-	0.00%
2000-11-30	0	0.415	0.400	-	-	-	0	0	-	0.415	0.400	-	-	-	0	-	0.00%
2000-11-29	0	0.415	0.380	0.425	-	-	0	0	-	0.415	0.380	0.425	-	-	0	-	0.00%
2000-11-28	0	0.415	0.400	0.455	-	-	0	0	-	0.415	0.400	0.455	-	-	0	-	0.00%
2000-11-27	0	0.415	0.415	0.435	0.400	0.410	130,000	53,000	0.4077	0.415	0.415	0.435	0.400	0.410	130,000	0.4077	-2.35%
2000-11-24	0	0.425	0.400	-	-	-	0	0	-	0.425	0.400	-	-	-	0	-	0.00%
2000-11-23	0	0.425	0.410	0.425	-	-	0	0	-	0.425	0.410	0.425	-	-	0	-	-3.41%
2000-11-22	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2000-11-21	0	0.440	-	0.440	0.440	0.440	20,000	8,800	0.4400	0.440	-	0.440	0.440	0.440	20,000	0.4400	0.00%
2000-11-20	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2000-11-17	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2000-11-16	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2000-11-15	0	0.440	0.440	0.445	-	-	0	0	-	0.440	0.440	0.445	-	-	0	-	8.64%
2000-11-14	0	0.405	0.400	0.420	0.405	0.405	20,000	8,100	0.4050	0.405	0.400	0.420	0.405	0.405	20,000	0.4050	2.53%
2000-11-13	0	0.395	0.390	-	-	-	0	0	-	0.395	0.390	-	-	-	0	-	0.00%
2000-11-10	0	0.395	0.395	-	0.395	0.410	155,000	63,180	0.4076	0.395	0.395	-	0.395	0.410	155,000	0.4076	-10.23%
2000-11-09	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	-4.35%
2000-11-08	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-2.13%
2000-11-07	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
2000-11-06	0	0.470	0.410	0.470	0.420	0.475	400,000	170,750	0.4269	0.470	0.410	0.470	0.420	0.475	400,000	0.4269	2.17%
2000-11-03	0	0.460	0.425	0.480	-	-	0	0	-	0.460	0.425	0.480	-	-	0	-	0.00%
2000-11-02	0	0.460	0.425	0.475	-	-	0	0	-	0.460	0.425	0.475	-	-	0	-	0.00%
2000-11-01	0	0.460	0.420	-	0.460	0.460	40,000	18,400	0.4600	0.460	0.420	-	0.460	0.460	40,000	0.4600	4.55%
2000-10-31	0	0.440	0.430	0.450	0.420	0.440	70,000	29,600	0.4229	0.440	0.430	0.450	0.420	0.440	70,000	0.4229	4.76%
2000-10-30	0	0.420	0.400	-	-	-	0	0	-	0.420	0.400	-	-	-	0	-	0.00%
2000-10-27	0	0.420	0.400	-	-	-	0	0	-	0.420	0.400	-	-	-	0	-	0.00%
2000-10-26	0	0.420	0.410	0.440	0.420	0.420	60,000	25,200	0.4200	0.420	0.410	0.440	0.420	0.420	60,000	0.4200	0.00%
2000-10-25	0	0.420	0.420	0.450	-	-	0	0	-	0.420	0.420	0.450	-	-	0	-	0.00%
2000-10-24	0	0.420	0.415	0.460	0.415	0.420	2,880,000	1,207,100	0.4191	0.420	0.415	0.460	0.415	0.420	2,880,000	0.4191	0.00%
2000-10-23	0	0.420	0.420	0.445	0.420	0.420	82,000	34,440	0.4200	0.420	0.420	0.445	0.420	0.420	82,000	0.4200	-1.18%
2000-10-20	0	0.425	0.425	0.460	0.425	0.425	78,000	33,150	0.4250	0.425	0.425	0.460	0.425	0.425	78,000	0.4250	0.00%
2000-10-19	0	0.425	0.425	0.440	0.425	0.425	40,000	17,000	0.4250	0.425	0.425	0.440	0.425	0.425	40,000	0.4250	-3.41%
2000-10-18	0	0.440	0.440	0.450	0.440	0.440	130,000	57,200	0.4400	0.440	0.440	0.450	0.440	0.440	130,000	0.4400	-4.35%
2000-10-17	0	0.460	0.450	0.470	0.460	0.460	150,000	69,000	0.4600	0.460	0.450	0.470	0.460	0.460	150,000	0.4600	-3.16%
2000-10-16	0	0.475	0.450	0.480	0.450	0.475	180,000	83,250	0.4625	0.475	0.450	0.480	0.450	0.475	180,000	0.4625	1.06%
2000-10-13	0	0.470	-	0.490	-	-	0	0	-	0.470	-	0.490	-	-	0	-	0.00%
2000-10-12	0	0.470	0.455	0.490	0.470	0.470	60,000	28,700	0.4783	0.470	0.455	0.490	0.470	0.470	60,000	0.4783	0.00%
2000-10-11	0	0.470	0.470	0.490	0.470	0.470	40,000	18,800	0.4700	0.470	0.470	0.490	0.470	0.470	40,000	0.4700	-4.08%
2000-10-10	0	0.490	0.475	0.500	-	-	0	0	-	0.490	0.475	0.500	-	-	0	-	0.00%
2000-10-09	0	0.490	0.480	0.500	0.490	0.500	200,000	98,440	0.4922	0.490	0.480	0.500	0.490	0.500	200,000	0.4922	-1.01%
2000-10-05	0	0.495	0.490	0.495	-	-	60,000	30,000	0.5000	0.495	0.490	0.495	-	-	60,000	0.5000	-1.00%
2000-10-04	0	0.500	0.490	0.500	0.500	0.500	234,000	117,000	0.5000	0.500	0.490	0.500	0.500	0.500	234,000	0.5000	0.00%
2000-10-03	0	0.500	-	0.530	-	-	0	0	-	0.500	-	0.530	-	-	0	-	0.00%
2000-09-29	0	0.500	0.500	0.520	-	-	0	0	-	0.500	0.500	0.520	-	-	0	-	1.01%
2000-09-28	0	0.495	-	0.520	-	-	0	0	-	0.495	-	0.520	-	-	0	-	0.00%
2000-09-27	0	0.495	-	0.520	-	-	0	0	-	0.495	-	0.520	-	-	0	-	0.00%
2000-09-26	0	0.495	-	0.520	-	-	0	0	-	0.495	-	0.520	-	-	0	-	0.00%
2000-09-25	0	0.495	0.470	0.520	0.440	0.495	214,000	100,560	0.4699	0.495	0.470	0.520	0.440	0.495	214,000	0.4699	7.61%
2000-09-22	0	0.460	0.440	0.465	0.440	0.460	180,000	81,200	0.4511	0.460	0.440	0.465	0.440	0.460	180,000	0.4511	0.00%
2000-09-21	0	0.460	0.450	0.500	0.460	0.460	30,000	13,800	0.4600	0.460	0.450	0.500	0.460	0.460	30,000	0.4600	-4.17%
2000-09-20	0	0.480	0.465	-	-	-	0	0	-	0.480	0.465	-	-	-	0	-	0.00%
2000-09-19	0	0.480	0.480	0.530	0.480	0.500	80,000	39,400	0.4925	0.480	0.480	0.530	0.480	0.500	80,000	0.4925	4.35%
2000-09-18	0	0.460	0.440	0.490	0.440	0.490	268,000	126,530	0.4721	0.460	0.440	0.490	0.440	0.490	268,000	0.4721	-5.15%
2000-09-15	0	0.485	0.485	-	0.485	0.550	24,000	12,420	0.5175	0.485	0.485	-	0.485	0.550	24,000	0.5175	-4.90%
2000-09-14	0	0.510	0.495	-	-	-	0	0	-	0.510	0.495	-	-	-	0	-	0.00%
2000-09-12	0	0.510	0.500	0.550	-	-	0	0	-	0.510	0.500	0.550	-	-	0	-	0.00%
2000-09-11	0	0.510	0.510	0.580	0.510	0.510	8,000	4,080	0.5100	0.510	0.510	0.580	0.510	0.510	8,000	0.5100	-7.27%
2000-09-08	0	0.550	0.540	0.570	-	-	0	0	-	0.550	0.540	0.570	-	-	0	-	0.00%
2000-09-07	0	0.550	0.550	0.570	0.550	0.550	100,000	55,000	0.5500	0.550	0.550	0.570	0.550	0.550	100,000	0.5500	-5.17%
2000-09-06	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	0.00%
2000-09-05	0	0.580	0.550	0.580	0.580	0.600	100,000	59,000	0.5900	0.580	0.550	0.580	0.580	0.600	100,000	0.5900	3.57%
2000-09-04	0	0.560	0.530	0.560	0.510	0.560	30,000	16,300	0.5433	0.560	0.530	0.560	0.510	0.560	30,000	0.5433	1.82%
2000-09-01	0	0.550	0.540	0.560	0.540	0.550	200,000	109,000	0.5450	0.550	0.540	0.560	0.540	0.550	200,000	0.5450	-5.17%
2000-08-31	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.69%
2000-08-30	0	0.590	-	0.590	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2000-08-29	0	0.590	0.550	0.620	-	-	0	0	-	0.590	0.550	0.620	-	-	0	-	0.00%
2000-08-28	0	0.590	-	0.610	-	-	0	0	-	0.590	-	0.610	-	-	0	-	0.00%
2000-08-25	0	0.590	0.530	0.590	0.590	0.590	50,000	29,500	0.5900	0.590	0.530	0.590	0.590	0.590	50,000	0.5900	5.36%
2000-08-24	0	0.560	0.560	0.610	0.560	0.560	30,000	16,800	0.5600	0.560	0.560	0.610	0.560	0.560	30,000	0.5600	-3.45%
2000-08-23	0	0.580	-	0.610	0.580	0.580	100,000	58,000	0.5800	0.580	-	0.610	0.580	0.580	100,000	0.5800	-3.33%
2000-08-22	0	0.600	-	0.600	0.580	0.600	56,000	33,480	0.5979	0.600	-	0.600	0.580	0.600	56,000	0.5979	-1.64%
2000-08-21	0	0.610	0.580	0.610	0.560	0.620	446,500	268,310	0.6009	0.610	0.580	0.610	0.560	0.620	446,500	0.6009	8.93%
2000-08-18	0	0.560	0.540	0.580	-	-	0	0	-	0.560	0.540	0.580	-	-	0	-	0.00%
2000-08-17	0	0.560	0.560	0.580	0.560	0.560	104,000	58,240	0.5600	0.560	0.560	0.580	0.560	0.560	104,000	0.5600	-3.45%
2000-08-16	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	0.00%
2000-08-15	0	0.580	0.580	0.600	0.580	0.580	20,000	11,600	0.5800	0.580	0.580	0.600	0.580	0.580	20,000	0.5800	0.00%
2000-08-14	0	0.580	0.550	0.600	-	-	0	0	-	0.580	0.550	0.600	-	-	0	-	0.00%
2000-08-11	0	0.580	0.580	0.600	0.550	0.580	2,750,000	1,539,000	0.5596	0.580	0.580	0.600	0.550	0.580	2,750,000	0.5596	-3.33%
2000-08-10	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2000-08-09	0	0.600	0.580	0.600	0.560	0.600	2,066,000	1,162,640	0.5627	0.600	0.580	0.600	0.560	0.600	2,066,000	0.5627	5.26%
2000-08-08	0	0.570	0.560	0.590	0.560	0.600	182,000	105,920	0.5820	0.570	0.560	0.590	0.560	0.600	182,000	0.5820	-1.72%
2000-08-07	0	0.580	0.570	0.590	0.560	0.600	4,682,000	2,644,620	0.5648	0.580	0.570	0.590	0.560	0.600	4,682,000	0.5648	5.45%
2000-08-04	0	0.550	0.550	0.570	0.550	0.550	52,500	28,850	0.5495	0.550	0.550	0.570	0.550	0.550	52,500	0.5495	0.00%
2000-08-03	0	0.550	0.540	0.560	0.550	0.550	50,000	27,500	0.5500	0.550	0.540	0.560	0.550	0.550	50,000	0.5500	0.00%
2000-08-02	0	0.550	0.550	0.560	0.540	0.550	270,000	148,300	0.5493	0.550	0.550	0.560	0.540	0.550	270,000	0.5493	3.77%
2000-08-01	0	0.530	0.530	0.580	0.530	0.530	88,000	46,640	0.5300	0.530	0.530	0.580	0.530	0.530	88,000	0.5300	-5.36%
2000-07-31	0	0.560	0.530	0.560	0.560	0.560	100,000	56,000	0.5600	0.560	0.530	0.560	0.560	0.560	100,000	0.5600	0.00%
2000-07-28	0	0.560	0.530	0.560	-	-	50,000	27,500	0.5500	0.560	0.530	0.560	-	-	50,000	0.5500	0.00%
2000-07-27	0	0.560	0.560	0.570	0.560	0.570	270,000	152,300	0.5641	0.560	0.560	0.570	0.560	0.570	270,000	0.5641	-3.45%
2000-07-26	0	0.580	0.570	0.580	0.570	0.580	320,000	184,600	0.5769	0.580	0.570	0.580	0.570	0.580	320,000	0.5769	3.57%
2000-07-25	0	0.560	0.560	0.600	0.550	0.560	200,000	111,000	0.5550	0.560	0.560	0.600	0.550	0.560	200,000	0.5550	0.00%
2000-07-24	0	0.560	0.560	0.580	-	-	0	0	-	0.560	0.560	0.580	-	-	0	-	0.00%
2000-07-21	0	0.560	0.560	0.580	0.560	0.580	170,000	96,600	0.5682	0.560	0.560	0.580	0.560	0.580	170,000	0.5682	-1.75%
2000-07-20	0	0.570	0.570	0.590	0.570	0.570	224,000	127,680	0.5700	0.570	0.570	0.590	0.570	0.570	224,000	0.5700	0.00%
2000-07-19	0	0.570	0.550	0.570	0.540	0.570	402,000	227,000	0.5647	0.570	0.550	0.570	0.540	0.570	402,000	0.5647	3.64%
2000-07-18	0	0.550	0.550	0.600	0.550	0.560	1,920,000	1,061,000	0.5526	0.550	0.550	0.600	0.550	0.560	1,920,000	0.5526	-3.51%
2000-07-17	0	0.570	0.550	0.580	0.540	0.570	300,000	165,860	0.5529	0.570	0.550	0.580	0.540	0.570	300,000	0.5529	5.56%
2000-07-14	0	0.540	0.510	0.540	0.530	0.540	4,300,000	2,302,000	0.5353	0.540	0.510	0.540	0.530	0.540	4,300,000	0.5353	1.89%
2000-07-13	0	0.530	0.520	0.550	0.520	0.550	5,250,000	2,764,800	0.5266	0.530	0.520	0.550	0.520	0.550	5,250,000	0.5266	-7.02%
2000-07-12	0	0.570	0.550	0.570	0.550	0.570	174,000	96,920	0.5570	0.570	0.550	0.570	0.550	0.570	174,000	0.5570	0.00%
2000-07-11	0	0.570	0.570	0.590	0.510	0.570	932,000	498,800	0.5352	0.570	0.570	0.590	0.510	0.570	932,000	0.5352	9.62%
2000-07-10	0	0.520	0.510	0.520	0.510	0.550	74,616,000	35,826,060	0.4801	0.520	0.510	0.520	0.510	0.550	74,616,000	0.4801	-5.45%
2000-07-07	1	0.550	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2000-07-06	0	0.550	0.550	0.570	0.540	0.580	168,000	95,860	0.5706	0.550	0.550	0.570	0.540	0.580	168,000	0.5706	1.85%
2000-07-05	0	0.540	0.540	0.570	0.540	0.540	36,000	19,440	0.5400	0.540	0.540	0.570	0.540	0.540	36,000	0.5400	1.89%
2000-07-04	0	0.530	0.530	0.550	0.530	0.530	124,000	66,600	0.5371	0.530	0.530	0.550	0.530	0.530	124,000	0.5371	-7.02%
2000-07-03	0	0.570	0.570	0.580	0.530	0.530	60,000	31,800	0.5300	0.570	0.570	0.580	0.530	0.530	60,000	0.5300	5.56%
2000-06-30	0	0.540	0.540	0.560	0.540	0.540	10,000	5,400	0.5400	0.540	0.540	0.560	0.540	0.540	10,000	0.5400	1.89%
2000-06-29	0	0.530	0.530	0.570	0.530	0.570	140,000	79,400	0.5671	0.530	0.530	0.570	0.530	0.570	140,000	0.5671	-5.36%
2000-06-28	0	0.560	0.550	0.570	0.560	0.580	262,000	149,140	0.5692	0.560	0.550	0.570	0.560	0.580	262,000	0.5692	7.69%
2000-06-27	0	0.520	0.520	0.540	0.510	0.510	65,000	33,600	0.5169	0.520	0.520	0.540	0.510	0.510	65,000	0.5169	-3.70%
2000-06-26	0	0.540	0.520	0.550	-	-	0	0	-	0.540	0.520	0.550	-	-	0	-	0.00%
2000-06-23	0	0.540	0.520	0.540	-	-	0	0	-	0.540	0.520	0.540	-	-	0	-	0.00%
2000-06-22	0	0.540	0.530	0.550	0.540	0.550	158,000	86,400	0.5468	0.540	0.530	0.550	0.540	0.550	158,000	0.5468	-1.82%
2000-06-21	0	0.550	0.540	0.560	0.550	0.550	130,000	71,500	0.5500	0.550	0.540	0.560	0.550	0.550	130,000	0.5500	0.00%
2000-06-20	0	0.550	0.530	0.570	-	-	0	0	-	0.550	0.530	0.570	-	-	0	-	0.00%
2000-06-19	0	0.550	0.520	0.580	0.550	0.560	150,000	83,320	0.5555	0.550	0.520	0.580	0.550	0.560	150,000	0.5555	-1.79%
2000-06-16	0	0.560	0.500	0.560	0.480	0.560	112,000	56,420	0.5038	0.560	0.500	0.560	0.480	0.560	112,000	0.5038	12.00%
2000-06-15	0	0.500	0.485	0.540	-	-	0	0	-	0.500	0.485	0.540	-	-	0	-	0.00%
2000-06-14	0	0.500	0.490	0.520	-	-	0	0	-	0.500	0.490	0.520	-	-	0	-	0.00%
2000-06-13	0	0.500	0.490	0.540	-	-	0	0	-	0.500	0.490	0.540	-	-	0	-	0.00%
2000-06-12	0	0.500	0.500	0.540	0.500	0.500	50,000	25,000	0.5000	0.500	0.500	0.540	0.500	0.500	50,000	0.5000	0.00%
2000-06-09	0	0.500	0.500	0.540	0.490	0.490	2,000	980	0.4900	0.500	0.500	0.540	0.490	0.490	2,000	0.4900	0.00%
2000-06-08	0	0.500	0.500	0.520	0.500	0.520	272,000	137,580	0.5058	0.500	0.500	0.520	0.500	0.520	272,000	0.5058	-1.96%
2000-06-07	0	0.510	0.490	0.520	0.500	0.510	330,000	166,000	0.5030	0.510	0.490	0.520	0.500	0.510	330,000	0.5030	-5.56%
2000-06-05	0	0.540	0.485	0.540	0.550	0.550	10,000	5,500	0.5500	0.540	0.485	0.540	0.550	0.550	10,000	0.5500	5.88%
2000-06-02	0	0.510	0.480	0.520	-	-	0	0	-	0.510	0.480	0.520	-	-	0	-	0.00%
2000-06-01	0	0.510	0.480	0.550	-	-	0	0	-	0.510	0.480	0.550	-	-	0	-	0.00%
2000-05-31	0	0.510	0.485	0.510	-	-	0	0	-	0.510	0.485	0.510	-	-	0	-	0.00%
2000-05-30	0	0.510	0.485	-	-	-	0	0	-	0.510	0.485	-	-	-	0	-	0.00%
2000-05-29	0	0.510	0.470	0.550	-	-	0	0	-	0.510	0.470	0.550	-	-	0	-	0.00%
2000-05-26	0	0.510	0.500	0.530	0.495	0.520	722,000	369,900	0.5123	0.510	0.500	0.530	0.495	0.520	722,000	0.5123	-10.53%
2000-05-25	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	0.00%
2000-05-24	0	0.570	0.560	0.580	-	-	0	0	-	0.570	0.560	0.580	-	-	0	-	0.00%
2000-05-23	0	0.570	0.570	0.610	0.560	0.580	110,000	62,800	0.5709	0.570	0.570	0.610	0.560	0.580	110,000	0.5709	-8.06%
2000-05-22	0	0.620	0.620	0.630	0.580	0.590	30,030,000	15,617,500	0.5201	0.620	0.620	0.630	0.580	0.590	30,030,000	0.5201	1.64%
2000-05-19	1	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
2000-05-18	0	0.610	0.580	0.610	0.590	0.610	52,000	31,440	0.6046	0.610	0.580	0.610	0.590	0.610	52,000	0.6046	1.67%
2000-05-17	0	0.600	0.600	0.630	-	-	0	0	-	0.600	0.600	0.630	-	-	0	-	1.69%
2000-05-16	0	0.590	0.580	0.610	0.590	0.610	240,000	143,700	0.5988	0.590	0.580	0.610	0.590	0.610	240,000	0.5988	-3.28%
2000-05-15	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
2000-05-12	0	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	0.00%
2000-05-10	0	0.610	0.580	0.630	0.580	0.610	158,000	95,600	0.6051	0.610	0.580	0.630	0.580	0.610	158,000	0.6051	1.67%
2000-05-09	0	0.600	0.590	0.600	0.580	0.620	100,000	60,800	0.6080	0.600	0.590	0.600	0.580	0.620	100,000	0.6080	-3.23%
2000-05-08	0	0.620	0.590	0.630	0.610	0.620	80,000	49,400	0.6175	0.620	0.590	0.630	0.610	0.620	80,000	0.6175	0.00%
2000-05-05	0	0.620	0.610	0.640	-	-	0	0	-	0.620	0.610	0.640	-	-	0	-	0.00%
2000-05-04	0	0.620	0.610	0.640	0.610	0.620	40,000	24,600	0.6150	0.620	0.610	0.640	0.610	0.620	40,000	0.6150	0.00%
2000-05-03	0	0.620	0.620	0.630	0.610	0.620	166,000	101,920	0.6140	0.620	0.620	0.630	0.610	0.620	166,000	0.6140	-3.12%
2000-05-02	0	0.640	0.640	0.660	0.640	0.640	46,000	29,440	0.6400	0.640	0.640	0.660	0.640	0.640	46,000	0.6400	0.00%
2000-04-28	0	0.640	0.630	0.650	0.600	0.640	218,000	135,120	0.6198	0.640	0.630	0.650	0.600	0.640	218,000	0.6198	0.00%
2000-04-27	0	0.640	0.610	0.640	-	-	0	0	-	0.640	0.610	0.640	-	-	0	-	0.00%
2000-04-26	0	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	0.00%
2000-04-25	0	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2000-04-20	0	0.640	0.610	0.650	0.610	0.640	380,000	240,000	0.6316	0.640	0.610	0.650	0.610	0.640	380,000	0.6316	0.00%
2000-04-19	0	0.640	0.640	0.670	0.640	0.650	108,000	69,620	0.6446	0.640	0.640	0.670	0.640	0.650	108,000	0.6446	-4.48%
2000-04-18	0	0.670	0.640	0.680	0.660	0.670	120,000	79,900	0.6658	0.670	0.640	0.680	0.660	0.670	120,000	0.6658	4.69%
2000-04-17	0	0.640	0.610	0.640	0.610	0.660	514,000	327,840	0.6378	0.640	0.610	0.640	0.610	0.660	514,000	0.6378	-9.86%
2000-04-14	0	0.710	0.700	0.720	0.700	0.710	74,000	52,100	0.7041	0.710	0.700	0.720	0.700	0.710	74,000	0.7041	-1.39%
2000-04-13	0	0.720	0.710	0.740	0.720	0.720	20,000	14,400	0.7200	0.720	0.710	0.740	0.720	0.720	20,000	0.7200	0.00%
2000-04-12	0	0.720	0.720	0.740	0.720	0.720	142,000	102,240	0.7200	0.720	0.720	0.740	0.720	0.720	142,000	0.7200	-4.00%
2000-04-11	0	0.750	0.720	-	0.730	0.750	160,000	118,500	0.7406	0.750	0.720	-	0.730	0.750	160,000	0.7406	0.00%
2000-04-10	0	0.750	0.720	0.760	0.720	0.760	265,600	198,412	0.7470	0.750	0.720	0.760	0.720	0.760	265,600	0.7470	0.00%
2000-04-07	0	0.750	0.740	0.760	0.720	0.750	220,000	162,900	0.7405	0.750	0.740	0.760	0.720	0.750	220,000	0.7405	4.17%
2000-04-06	0	0.720	0.720	0.760	0.720	0.750	264,600	192,900	0.7290	0.720	0.720	0.760	0.720	0.750	264,600	0.7290	-4.00%
2000-04-05	0	0.750	0.730	0.750	0.720	0.750	106,000	78,600	0.7415	0.750	0.730	0.750	0.720	0.750	106,000	0.7415	-5.06%
2000-04-03	0	0.790	0.750	0.810	0.790	0.790	11,000	8,650	0.7864	0.790	0.750	0.810	0.790	0.790	11,000	0.7864	-4.82%
2000-03-31	0	0.830	0.790	0.850	0.790	0.830	208,000	170,760	0.8210	0.830	0.790	0.850	0.790	0.830	208,000	0.8210	0.00%
2000-03-30	0	0.830	0.800	0.830	0.800	0.830	212,000	169,860	0.8012	0.830	0.800	0.830	0.800	0.830	212,000	0.8012	0.00%
2000-03-29	0	0.830	0.800	0.840	0.790	0.850	250,000	206,040	0.8242	0.830	0.800	0.840	0.790	0.850	250,000	0.8242	0.00%
2000-03-28	0	0.830	0.800	0.840	0.800	0.830	386,000	311,900	0.8080	0.830	0.800	0.840	0.800	0.830	386,000	0.8080	1.22%
2000-03-27	0	0.820	0.810	0.830	0.820	0.830	420,000	347,100	0.8264	0.820	0.810	0.830	0.820	0.830	420,000	0.8264	-1.20%
2000-03-24	0	0.830	0.830	0.840	0.780	0.840	596,000	489,820	0.8218	0.830	0.830	0.840	0.780	0.840	596,000	0.8218	9.21%
2000-03-23	0	0.760	0.760	0.790	0.740	0.760	40,000	29,800	0.7450	0.760	0.760	0.790	0.740	0.760	40,000	0.7450	-1.30%
2000-03-22	0	0.770	0.770	0.780	0.740	0.740	100,000	74,000	0.7400	0.770	0.770	0.780	0.740	0.740	100,000	0.7400	2.67%
2000-03-21	0	0.750	0.750	0.790	0.680	0.720	322,000	231,440	0.7188	0.750	0.750	0.790	0.680	0.720	322,000	0.7188	0.00%
2000-03-20	0	0.750	0.750	0.800	0.720	0.760	636,000	477,240	0.7504	0.750	0.750	0.800	0.720	0.760	636,000	0.7504	0.00%
2000-03-17	0	0.750	0.720	0.770	0.720	0.750	390,000	286,600	0.7349	0.750	0.720	0.770	0.720	0.750	390,000	0.7349	5.63%
2000-03-16	0	0.710	0.700	0.720	0.690	0.770	340,000	249,300	0.7332	0.710	0.700	0.720	0.690	0.770	340,000	0.7332	-11.25%
2000-03-15	0	0.800	0.790	0.840	0.800	0.820	110,000	89,400	0.8127	0.800	0.790	0.840	0.800	0.820	110,000	0.8127	0.00%
2000-03-14	0	0.800	0.800	0.840	0.800	0.850	348,000	286,200	0.8224	0.800	0.800	0.840	0.800	0.850	348,000	0.8224	0.00%
2000-03-13	0	0.800	0.800	0.830	0.770	0.810	96,687	77,515	0.8017	0.800	0.800	0.830	0.770	0.810	96,687	0.8017	-4.76%
2000-03-10	0	0.840	0.800	0.870	0.800	0.840	478,000	387,040	0.8097	0.840	0.800	0.870	0.800	0.840	478,000	0.8097	-1.18%
2000-03-09	0	0.850	0.850	0.870	0.850	0.900	624,000	540,940	0.8669	0.850	0.850	0.870	0.850	0.900	624,000	0.8669	-5.56%
2000-03-08	0	0.900	0.870	0.900	0.900	0.920	590,000	534,200	0.9054	0.900	0.870	0.900	0.900	0.920	590,000	0.9054	-4.26%
2000-03-07	0	0.940	0.920	0.950	0.800	0.950	1,792,500	1,639,655	0.9147	0.940	0.920	0.950	0.800	0.950	1,792,500	0.9147	4.44%
2000-03-06	0	0.900	0.900	0.910	0.870	1.040	5,006,400	4,869,332	0.9726	0.900	0.900	0.910	0.870	1.040	5,006,400	0.9726	-10.00%
2000-03-03	0	1.000	0.980	1.000	0.680	1.300	136,079,512	86,549,427	0.6360	1.000	0.980	1.000	0.680	1.300	136,079,512	0.6360	51.52%
2000-03-02	0	0.660	0.660	0.700	0.640	0.640	10,000	6,400	0.6400	0.660	0.660	0.700	0.640	0.640	10,000	0.6400	0.00%
2000-03-01	0	0.660	0.610	-	0.660	0.660	100,000	66,000	0.6600	0.660	0.610	-	0.660	0.660	100,000	0.6600	0.00%
2000-02-29	0	0.660	0.630	-	0.650	0.660	22,000	14,320	0.6509	0.660	0.630	-	0.650	0.660	22,000	0.6509	1.54%
2000-02-28	0	0.650	0.570	0.650	0.650	0.670	104,000	69,080	0.6642	0.650	0.570	0.650	0.650	0.670	104,000	0.6642	-5.80%
2000-02-25	0	0.690	0.690	0.700	0.690	0.690	80,000	55,200	0.6900	0.690	0.690	0.700	0.690	0.690	80,000	0.6900	-2.82%
2000-02-24	0	0.710	0.710	0.740	0.710	0.720	231,500	165,275	0.7139	0.710	0.710	0.740	0.710	0.720	231,500	0.7139	-1.39%
2000-02-23	0	0.720	0.720	0.730	0.720	0.750	250,000	182,600	0.7304	0.720	0.720	0.730	0.720	0.750	250,000	0.7304	0.00%
2000-02-22	0	0.720	0.720	0.750	0.700	0.720	658,000	491,600	0.7471	0.720	0.720	0.750	0.700	0.720	658,000	0.7471	-4.00%
2000-02-21	0	0.750	0.750	0.780	0.730	0.790	470,000	351,000	0.7468	0.750	0.750	0.780	0.730	0.790	470,000	0.7468	-5.06%
2000-02-18	0	0.790	0.780	0.790	0.760	0.800	1,150,000	904,240	0.7863	0.790	0.780	0.790	0.760	0.800	1,150,000	0.7863	5.33%
2000-02-17	0	0.750	0.720	0.760	0.720	0.770	514,000	381,680	0.7426	0.750	0.720	0.760	0.720	0.770	514,000	0.7426	-1.32%
2000-02-16	0	0.760	0.760	0.770	0.690	0.740	728,000	520,520	0.7150	0.760	0.760	0.770	0.690	0.740	728,000	0.7150	11.76%
2000-02-15	0	0.680	0.670	0.690	0.680	0.710	260,000	179,600	0.6908	0.680	0.670	0.690	0.680	0.710	260,000	0.6908	-5.56%
2000-02-14	0	0.720	0.680	0.720	0.720	0.750	318,000	233,440	0.7341	0.720	0.680	0.720	0.720	0.750	318,000	0.7341	1.41%
2000-02-11	0	0.710	0.700	0.710	0.700	0.710	658,000	463,000	0.7036	0.710	0.700	0.710	0.700	0.710	658,000	0.7036	0.00%
2000-02-10	0	0.710	0.710	0.720	0.710	0.720	272,000	195,040	0.7171	0.710	0.710	0.720	0.710	0.720	272,000	0.7171	-1.39%
2000-02-09	0	0.720	0.720	0.730	0.700	0.740	900,000	636,200	0.7069	0.720	0.720	0.730	0.700	0.740	900,000	0.7069	1.41%
2000-02-08	0	0.710	0.700	0.730	0.700	0.750	158,000	114,800	0.7266	0.710	0.700	0.730	0.700	0.750	158,000	0.7266	-2.74%
2000-02-03	0	0.730	0.730	0.750	0.720	0.760	348,000	255,060	0.7329	0.730	0.730	0.750	0.720	0.760	348,000	0.7329	-3.95%
2000-02-02	0	0.760	0.730	0.770	0.710	0.780	746,000	554,260	0.7430	0.760	0.730	0.770	0.710	0.780	746,000	0.7430	7.04%
2000-02-01	0	0.710	0.710	0.730	0.700	0.730	680,000	486,580	0.7156	0.710	0.710	0.730	0.700	0.730	680,000	0.7156	1.43%
2000-01-31	0	0.700	0.690	0.720	0.690	0.720	360,000	251,300	0.6981	0.700	0.690	0.720	0.690	0.720	360,000	0.6981	-6.67%
2000-01-28	0	0.750	0.720	0.750	0.690	0.750	640,000	458,600	0.7166	0.750	0.720	0.750	0.690	0.750	640,000	0.7166	11.94%
2000-01-27	0	0.670	0.660	0.680	0.670	0.670	212,000	142,040	0.6700	0.670	0.660	0.680	0.670	0.670	212,000	0.6700	1.52%
2000-01-26	0	0.660	0.660	0.670	0.640	0.660	248,000	161,820	0.6525	0.660	0.660	0.670	0.640	0.660	248,000	0.6525	0.00%
2000-01-25	0	0.660	0.650	0.680	0.660	0.670	130,000	86,100	0.6623	0.660	0.650	0.680	0.660	0.670	130,000	0.6623	0.00%
2000-01-24	0	0.660	0.660	0.670	0.660	0.680	300,000	201,100	0.6703	0.660	0.660	0.670	0.660	0.680	300,000	0.6703	-1.49%
2000-01-21	0	0.670	0.670	0.700	0.660	0.680	120,000	80,600	0.6717	0.670	0.670	0.700	0.660	0.680	120,000	0.6717	0.00%
2000-01-20	0	0.670	0.660	0.680	0.670	0.670	170,000	113,900	0.6700	0.670	0.660	0.680	0.670	0.670	170,000	0.6700	1.52%
2000-01-19	0	0.660	0.660	0.680	0.660	0.670	124,000	82,080	0.6619	0.660	0.660	0.680	0.660	0.670	124,000	0.6619	-1.49%
2000-01-18	0	0.670	0.670	0.690	0.660	0.680	444,000	299,760	0.6751	0.670	0.670	0.690	0.660	0.680	444,000	0.6751	1.52%
2000-01-17	0	0.660	0.660	0.680	0.650	0.680	324,125	213,955	0.6601	0.660	0.660	0.680	0.650	0.680	324,125	0.6601	-4.35%
2000-01-14	0	0.690	0.650	0.690	0.650	0.720	366,000	250,060	0.6832	0.690	0.650	0.690	0.650	0.720	366,000	0.6832	1.47%
2000-01-13	0	0.680	0.670	0.690	0.640	0.690	788,000	526,200	0.6678	0.680	0.670	0.690	0.640	0.690	788,000	0.6678	7.94%
2000-01-12	0	0.630	0.620	0.650	0.630	0.630	50,500	31,765	0.6290	0.630	0.620	0.650	0.630	0.630	50,500	0.6290	0.00%
2000-01-11	0	0.630	0.610	0.650	0.600	0.630	84,000	52,180	0.6212	0.630	0.610	0.650	0.600	0.630	84,000	0.6212	1.61%
2000-01-10	0	0.620	0.610	0.630	0.600	0.620	226,000	137,760	0.6096	0.620	0.610	0.630	0.600	0.620	226,000	0.6096	0.00%
2000-01-07	0	0.620	0.600	0.630	0.620	0.620	50,000	31,000	0.6200	0.620	0.600	0.630	0.620	0.620	50,000	0.6200	3.33%
2000-01-06	0	0.600	0.590	0.610	0.590	0.610	230,000	138,300	0.6013	0.600	0.590	0.610	0.590	0.610	230,000	0.6013	-4.76%
2000-01-05	0	0.630	0.580	0.660	-	-	0	0	-	0.630	0.580	0.660	-	-	0	-	0.00%
2000-01-04	0	0.630	0.630	0.650	0.600	0.630	1,026,000	633,060	0.6170	0.630	0.630	0.650	0.600	0.630	1,026,000	0.6170	1.61%
2000-01-03	0	0.620	0.620	0.630	0.610	0.640	920,000	575,860	0.6259	0.620	0.620	0.630	0.610	0.640	920,000	0.6259	1.64%
1999-12-30	0	0.610	0.600	0.620	0.610	0.630	370,000	229,300	0.6197	0.610	0.600	0.620	0.610	0.630	370,000	0.6197	0.00%
1999-12-29	0	0.610	0.610	0.640	0.600	0.650	787,000	493,815	0.6275	0.610	0.610	0.640	0.600	0.650	787,000	0.6275	-3.17%
1999-12-28	0	0.630	0.630	0.640	0.600	0.600	58,000	34,800	0.6000	0.630	0.630	0.640	0.600	0.600	58,000	0.6000	3.28%
1999-12-24	0	0.610	0.630	0.640	0.600	0.610	40,000	24,100	0.6025	0.610	0.630	0.640	0.600	0.610	40,000	0.6025	-3.17%
1999-12-23	0	0.630	0.630	0.640	0.610	0.620	190,000	116,500	0.6132	0.630	0.630	0.640	0.610	0.620	190,000	0.6132	0.00%
1999-12-22	0	0.630	0.610	0.640	0.630	0.630	120,000	75,600	0.6300	0.630	0.610	0.640	0.630	0.630	120,000	0.6300	0.00%
1999-12-21	0	0.630	0.630	0.650	0.620	0.630	200,000	125,600	0.6280	0.630	0.630	0.650	0.620	0.630	200,000	0.6280	-1.56%
1999-12-20	0	0.640	0.630	0.650	0.630	0.650	156,000	99,700	0.6391	0.640	0.630	0.650	0.630	0.650	156,000	0.6391	-1.54%
1999-12-17	0	0.650	0.630	0.650	0.630	0.650	82,000	52,100	0.6354	0.650	0.630	0.650	0.630	0.650	82,000	0.6354	1.56%
1999-12-16	0	0.640	0.640	0.660	0.630	0.630	20,000	12,600	0.6300	0.640	0.640	0.660	0.630	0.630	20,000	0.6300	-3.03%
1999-12-15	0	0.660	0.660	0.670	0.640	0.650	88,000	56,820	0.6457	0.660	0.660	0.670	0.640	0.650	88,000	0.6457	0.00%
1999-12-14	0	0.660	0.660	0.670	0.650	0.690	230,000	153,500	0.6674	0.660	0.660	0.670	0.650	0.690	230,000	0.6674	-1.49%
1999-12-13	0	0.670	0.670	0.690	0.670	0.680	100,000	67,720	0.6772	0.670	0.670	0.690	0.670	0.680	100,000	0.6772	0.00%
1999-12-10	0	0.670	0.670	0.690	0.670	0.680	320,000	216,500	0.6766	0.670	0.670	0.690	0.670	0.680	320,000	0.6766	-2.90%
1999-12-09	0	0.690	0.670	0.690	0.670	0.700	452,000	308,960	0.6835	0.690	0.670	0.690	0.670	0.700	452,000	0.6835	1.47%
1999-12-08	0	0.680	0.680	0.690	0.680	0.700	761,333	525,426	0.6901	0.680	0.680	0.690	0.680	0.700	761,333	0.6901	-1.45%
1999-12-07	0	0.690	0.680	0.700	0.680	0.700	630,000	432,700	0.6868	0.690	0.680	0.700	0.680	0.700	630,000	0.6868	-1.43%
1999-12-06	0	0.700	0.690	0.700	0.690	0.720	3,544,001	2,502,961	0.7063	0.700	0.690	0.700	0.690	0.720	3,544,001	0.7063	1.45%
1999-12-03	0	0.690	0.680	0.690	0.660	0.700	1,468,000	1,015,500	0.6918	0.690	0.680	0.690	0.660	0.700	1,468,000	0.6918	4.55%
1999-12-02	0	0.660	0.660	0.680	0.660	0.660	20,000	13,200	0.6600	0.660	0.660	0.680	0.660	0.660	20,000	0.6600	-2.94%
1999-12-01	0	0.680	0.660	0.690	0.660	0.690	24,000	15,940	0.6642	0.680	0.660	0.690	0.660	0.690	24,000	0.6642	-1.45%
1999-11-30	0	0.690	0.640	0.690	-	-	0	0	-	0.690	0.640	0.690	-	-	0	-	-1.43%
1999-11-29	0	0.700	0.700	-	0.630	0.630	4,000	2,520	0.6300	0.700	0.700	-	0.630	0.630	4,000	0.6300	6.06%
1999-11-26	0	0.660	0.660	0.680	0.660	0.660	4,000	2,640	0.6600	0.660	0.660	0.680	0.660	0.660	4,000	0.6600	-2.94%
1999-11-25	0	0.680	0.660	0.680	0.680	0.680	100,000	68,000	0.6800	0.680	0.660	0.680	0.680	0.680	100,000	0.6800	0.00%
1999-11-24	0	0.680	0.670	0.690	0.680	0.690	361,250	248,063	0.6867	0.680	0.670	0.690	0.680	0.690	361,250	0.6867	-4.23%
1999-11-23	0	0.710	0.700	0.720	0.660	0.720	670,000	465,180	0.6943	0.710	0.700	0.720	0.660	0.720	670,000	0.6943	1.43%
1999-11-22	0	0.700	0.700	0.710	0.680	0.720	778,000	544,720	0.7002	0.700	0.700	0.710	0.680	0.720	778,000	0.7002	0.00%
1999-11-19	0	0.700	0.690	0.710	0.670	0.700	833,250	568,855	0.6827	0.700	0.690	0.710	0.670	0.700	833,250	0.6827	6.06%
1999-11-18	0	0.660	0.610	0.680	0.610	0.660	345,550	220,253	0.6374	0.660	0.610	0.680	0.610	0.660	345,550	0.6374	1.54%
1999-11-17	0	0.650	0.650	0.660	0.620	0.620	30,000	18,600	0.6200	0.650	0.650	0.660	0.620	0.620	30,000	0.6200	-1.52%
1999-11-16	0	0.660	0.640	0.660	0.620	0.660	118,000	74,340	0.6300	0.660	0.640	0.660	0.620	0.660	118,000	0.6300	3.13%
1999-11-15	0	0.640	0.600	0.640	-	-	0	0	-	0.640	0.600	0.640	-	-	0	-	0.00%
1999-11-12	0	0.640	0.610	0.640	0.600	0.640	218,000	133,380	0.6118	0.640	0.610	0.640	0.600	0.640	218,000	0.6118	-1.54%
1999-11-11	0	0.650	0.650	0.660	0.630	0.650	310,000	199,900	0.6448	0.650	0.650	0.660	0.630	0.650	310,000	0.6448	-1.52%
1999-11-10	0	0.660	-	0.670	-	-	0	0	-	0.660	-	0.670	-	-	0	-	0.00%
1999-11-09	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	-1.49%
1999-11-08	0	0.670	0.620	0.670	-	-	0	0	-	0.670	0.620	0.670	-	-	0	-	0.00%
1999-11-05	0	0.670	0.650	0.670	0.630	0.680	23,500	15,430	0.6566	0.670	0.650	0.670	0.630	0.680	23,500	0.6566	-1.47%
1999-11-04	0	0.680	0.630	0.680	-	-	0	0	-	0.680	0.630	0.680	-	-	0	-	0.00%
1999-11-03	0	0.680	-	0.690	-	-	0	0	-	0.680	-	0.690	-	-	0	-	0.00%
1999-11-02	0	0.680	0.630	0.700	-	-	0	0	-	0.680	0.630	0.700	-	-	0	-	0.00%
1999-11-01	0	0.680	0.660	0.690	-	-	0	0	-	0.680	0.660	0.690	-	-	0	-	0.00%
1999-10-29	0	0.680	0.660	0.680	0.640	0.680	348,000	226,940	0.6521	0.680	0.660	0.680	0.640	0.680	348,000	0.6521	3.03%
1999-10-28	0	0.660	0.650	0.680	0.660	0.660	60,000	39,600	0.6600	0.660	0.650	0.680	0.660	0.660	60,000	0.6600	-2.94%
1999-10-27	0	0.680	0.670	0.690	0.680	0.700	570,000	394,000	0.6912	0.680	0.670	0.690	0.680	0.700	570,000	0.6912	-2.86%
1999-10-26	0	0.700	-	0.720	0.700	0.760	3,028,000	2,201,500	0.7270	0.700	-	0.720	0.700	0.760	3,028,000	0.7270	1.45%
1999-10-25	0	0.690	0.670	0.690	0.640	0.690	956,000	639,060	0.6685	0.690	0.670	0.690	0.640	0.690	956,000	0.6685	4.55%
1999-10-22	0	0.660	0.660	0.670	0.640	0.660	607,500	400,740	0.6597	0.660	0.660	0.670	0.640	0.660	607,500	0.6597	0.00%
1999-10-21	0	0.660	0.650	0.670	0.660	0.660	700,000	462,000	0.6600	0.660	0.650	0.670	0.660	0.660	700,000	0.6600	-2.94%
1999-10-20	0	0.680	0.640	0.700	-	-	0	0	-	0.680	0.640	0.700	-	-	0	-	0.00%
1999-10-19	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
1999-10-15	0	0.680	0.680	0.690	0.650	0.650	10,000	6,500	0.6500	0.680	0.680	0.690	0.650	0.650	10,000	0.6500	0.00%
1999-10-14	0	0.680	0.680	0.690	0.650	0.650	20,000	13,000	0.6500	0.680	0.680	0.690	0.650	0.650	20,000	0.6500	1.49%
1999-10-13	0	0.670	0.650	0.680	0.660	0.670	332,000	221,440	0.6670	0.670	0.650	0.680	0.660	0.670	332,000	0.6670	-1.47%
1999-10-12	0	0.680	0.680	0.690	0.630	0.650	70,000	45,000	0.6429	0.680	0.680	0.690	0.630	0.650	70,000	0.6429	-2.86%
1999-10-11	0	0.700	0.690	0.720	0.700	0.700	150,000	105,000	0.7000	0.700	0.690	0.720	0.700	0.700	150,000	0.7000	-1.41%
1999-10-08	0	0.710	0.710	0.720	0.700	0.710	161,500	114,190	0.7071	0.710	0.710	0.720	0.700	0.710	161,500	0.7071	-1.39%
1999-10-07	0	0.720	0.720	-	0.700	0.710	610,000	430,000	0.7049	0.720	0.720	-	0.700	0.710	610,000	0.7049	4.35%
1999-10-06	0	0.690	0.690	0.710	0.690	0.710	520,000	363,000	0.6981	0.690	0.690	0.710	0.690	0.710	520,000	0.6981	-2.82%
1999-10-05	0	0.710	0.700	0.720	0.710	0.710	674,000	478,540	0.7100	0.710	0.700	0.720	0.710	0.710	674,000	0.7100	1.43%
1999-10-04	0	0.700	0.690	0.710	0.700	0.700	200,000	140,000	0.7000	0.700	0.690	0.710	0.700	0.700	200,000	0.7000	-2.78%
1999-09-30	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
1999-09-29	0	0.720	0.700	0.720	0.700	0.720	190,000	133,200	0.7011	0.720	0.700	0.720	0.700	0.720	190,000	0.7011	2.86%
1999-09-28	0	0.700	0.700	0.720	0.700	0.700	164,000	114,800	0.7000	0.700	0.700	0.720	0.700	0.700	164,000	0.7000	0.00%
1999-09-27	0	0.700	0.700	0.710	0.700	0.720	170,000	120,200	0.7071	0.700	0.700	0.710	0.700	0.720	170,000	0.7071	-2.78%
1999-09-24	0	0.720	0.700	0.720	0.720	0.720	100,000	72,000	0.7200	0.720	0.700	0.720	0.720	0.720	100,000	0.7200	0.00%
1999-09-23	0	0.720	0.720	0.730	0.700	0.720	192,500	138,325	0.7186	0.720	0.720	0.730	0.700	0.720	192,500	0.7186	0.00%
1999-09-22	0	0.720	0.720	0.730	0.710	0.720	484,000	347,640	0.7183	0.720	0.720	0.730	0.710	0.720	484,000	0.7183	-2.70%
1999-09-21	0	0.740	0.730	0.760	0.720	0.740	532,000	383,880	0.7216	0.740	0.730	0.760	0.720	0.740	532,000	0.7216	0.00%
1999-09-20	0	0.740	0.720	0.740	0.720	0.740	190,000	138,600	0.7295	0.740	0.720	0.740	0.720	0.740	190,000	0.7295	-2.63%
1999-09-17	0	0.760	0.710	0.760	-	-	0	0	-	0.760	0.710	0.760	-	-	0	-	-3.80%
1999-09-15	0	0.790	0.710	0.790	0.710	0.790	96,000	69,240	0.7213	0.790	0.710	0.790	0.710	0.790	96,000	0.7213	5.33%
1999-09-14	0	0.750	0.710	0.750	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
1999-09-13	0	0.750	0.710	0.760	-	-	0	0	-	0.750	0.710	0.760	-	-	0	-	0.00%
1999-09-10	0	0.750	0.750	0.770	0.720	0.750	193,500	140,460	0.7259	0.750	0.750	0.770	0.720	0.750	193,500	0.7259	0.00%
1999-09-09	0	0.750	0.750	0.760	0.730	0.730	100,000	73,000	0.7300	0.750	0.750	0.760	0.730	0.730	100,000	0.7300	2.74%
1999-09-08	0	0.730	0.730	0.760	0.710	0.710	10,000	7,100	0.7100	0.730	0.730	0.760	0.710	0.710	10,000	0.7100	-1.35%
1999-09-07	0	0.740	0.730	0.750	0.710	0.740	190,000	139,500	0.7342	0.740	0.730	0.750	0.710	0.740	190,000	0.7342	4.23%
1999-09-06	0	0.710	0.710	0.720	0.710	0.710	120,000	85,200	0.7100	0.710	0.710	0.720	0.710	0.710	120,000	0.7100	0.00%
1999-09-03	0	0.710	0.700	0.730	0.690	0.710	230,000	162,600	0.7070	0.710	0.700	0.730	0.690	0.710	230,000	0.7070	-4.05%
1999-09-02	0	0.740	0.710	0.740	-	-	0	0	-	0.740	0.710	0.740	-	-	0	-	0.00%
1999-09-01	0	0.740	0.740	0.750	0.720	0.720	15,000	10,760	0.7173	0.740	0.740	0.750	0.720	0.720	15,000	0.7173	-1.33%
1999-08-31	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
1999-08-30	0	0.750	0.750	0.760	0.710	0.710	20,000	14,200	0.7100	0.750	0.750	0.760	0.710	0.710	20,000	0.7100	-1.32%
1999-08-27	0	0.760	0.720	0.760	-	-	0	0	-	0.760	0.720	0.760	-	-	0	-	0.00%
1999-08-26	0	0.760	0.760	0.770	0.710	0.710	80,000	56,800	0.7100	0.760	0.760	0.770	0.710	0.710	80,000	0.7100	1.33%
1999-08-25	0	0.750	-	0.770	-	-	0	0	-	0.750	-	0.770	-	-	0	-	0.00%
1999-08-24	0	0.750	0.750	0.760	-	-	0	0	-	0.750	0.750	0.760	-	-	0	-	2.74%
1999-08-23	0	0.730	0.700	0.750	-	-	0	0	-	0.730	0.700	0.750	-	-	0	-	0.00%
1999-08-20	0	0.730	0.710	0.750	-	-	0	0	-	0.730	0.710	0.750	-	-	0	-	0.00%
1999-08-19	0	0.730	0.730	0.750	0.730	0.730	60,000	43,800	0.7300	0.730	0.730	0.750	0.730	0.730	60,000	0.7300	1.39%
1999-08-18	0	0.720	0.710	0.740	0.720	0.720	100,000	72,000	0.7200	0.720	0.710	0.740	0.720	0.720	100,000	0.7200	-2.70%
1999-08-17	0	0.740	0.740	0.750	0.710	0.710	10,000	7,100	0.7100	0.740	0.740	0.750	0.710	0.710	10,000	0.7100	4.23%
1999-08-16	0	0.710	0.700	0.740	-	-	0	0	-	0.710	0.700	0.740	-	-	0	-	0.00%
1999-08-13	0	0.710	0.700	0.740	0.710	0.710	60,000	42,600	0.7100	0.710	0.700	0.740	0.710	0.710	60,000	0.7100	-2.74%
1999-08-12	0	0.730	0.720	0.740	0.720	0.730	186,000	135,220	0.7270	0.730	0.720	0.740	0.720	0.730	186,000	0.7270	1.39%
1999-08-11	0	0.720	0.710	0.730	0.720	0.720	154,000	112,160	0.7283	0.720	0.710	0.730	0.720	0.720	154,000	0.7283	-4.00%
1999-08-10	0	0.750	0.750	0.760	0.710	0.750	160,000	118,500	0.7406	0.750	0.750	0.760	0.710	0.750	160,000	0.7406	-1.32%
1999-08-09	0	0.760	0.760	0.790	0.750	0.750	60,000	45,800	0.7633	0.760	0.760	0.790	0.750	0.750	60,000	0.7633	-3.80%
1999-08-06	0	0.790	0.790	0.800	0.760	0.770	110,000	83,900	0.7627	0.790	0.790	0.800	0.760	0.770	110,000	0.7627	1.28%
1999-08-05	0	0.780	0.760	0.800	0.780	0.780	90,000	70,200	0.7800	0.780	0.760	0.800	0.780	0.780	90,000	0.7800	-2.50%
1999-08-04	0	0.800	0.790	0.810	0.780	0.800	60,000	46,860	0.7810	0.800	0.790	0.810	0.780	0.800	60,000	0.7810	0.00%
1999-08-03	0	0.800	0.790	0.810	0.790	0.810	262,000	207,780	0.7931	0.800	0.790	0.810	0.790	0.810	262,000	0.7931	0.00%
1999-08-02	0	0.800	0.800	0.810	-	-	0	0	-	0.800	0.800	0.810	-	-	0	-	0.00%
1999-07-30	0	0.800	0.800	0.810	0.770	0.800	534,000	426,420	0.7985	0.800	0.800	0.810	0.770	0.800	534,000	0.7985	-1.23%
1999-07-29	0	0.810	0.790	0.810	0.810	0.810	166,000	134,460	0.8100	0.810	0.790	0.810	0.810	0.810	166,000	0.8100	0.00%
1999-07-28	0	0.810	0.810	0.820	0.790	0.790	100,000	79,000	0.7900	0.810	0.810	0.820	0.790	0.790	100,000	0.7900	0.00%
1999-07-27	0	0.810	0.780	0.810	0.760	0.820	152,000	123,520	0.8126	0.810	0.780	0.810	0.760	0.820	152,000	0.8126	2.53%
1999-07-26	0	0.790	0.790	0.800	0.760	0.810	712,000	563,480	0.7914	0.790	0.790	0.800	0.760	0.810	712,000	0.7914	-1.25%
1999-07-23	0	0.800	0.800	0.820	0.800	0.820	310,000	251,000	0.8097	0.800	0.800	0.820	0.800	0.820	310,000	0.8097	-4.76%
1999-07-22	0	0.840	0.840	0.850	0.810	0.830	298,000	243,060	0.8156	0.840	0.840	0.850	0.810	0.830	298,000	0.8156	1.20%
1999-07-21	0	0.830	0.820	0.850	-	-	0	0	-	0.830	0.820	0.850	-	-	0	-	0.00%
1999-07-20	0	0.830	0.820	0.840	0.820	0.830	152,000	125,140	0.8233	0.830	0.820	0.840	0.820	0.830	152,000	0.8233	-1.19%
1999-07-19	0	0.840	0.810	0.850	0.840	0.840	40,000	33,600	0.8400	0.840	0.810	0.850	0.840	0.840	40,000	0.8400	0.00%
1999-07-16	0	0.840	0.830	0.840	0.810	0.840	436,000	361,640	0.8294	0.840	0.830	0.840	0.810	0.840	436,000	0.8294	-1.18%
1999-07-15	0	0.850	0.850	0.870	0.840	0.860	310,000	263,200	0.8490	0.850	0.850	0.870	0.840	0.860	310,000	0.8490	1.19%
1999-07-14	0	0.840	0.820	0.850	0.840	0.850	430,000	365,100	0.8491	0.840	0.820	0.850	0.840	0.850	430,000	0.8491	-4.55%
1999-07-13	0	0.880	0.870	0.890	0.880	0.880	20,000	17,600	0.8800	0.880	0.870	0.890	0.880	0.880	20,000	0.8800	0.00%
1999-07-12	0	0.880	0.870	0.890	0.880	0.890	180,000	159,400	0.8856	0.880	0.870	0.890	0.880	0.890	180,000	0.8856	0.00%
1999-07-09	0	0.880	0.860	0.880	0.880	0.880	80,000	70,400	0.8800	0.880	0.860	0.880	0.880	0.880	80,000	0.8800	0.00%
1999-07-08	0	0.880	0.870	0.880	0.860	0.890	238,000	210,200	0.8832	0.880	0.870	0.880	0.860	0.890	238,000	0.8832	-1.12%
1999-07-07	0	0.890	0.880	0.900	0.890	0.890	174,000	154,860	0.8900	0.890	0.880	0.900	0.890	0.890	174,000	0.8900	1.14%
1999-07-06	0	0.880	0.880	0.900	0.850	0.900	1,012,000	898,900	0.8882	0.880	0.880	0.900	0.850	0.900	1,012,000	0.8882	-3.30%
1999-07-05	0	0.910	0.900	0.920	0.870	0.930	690,000	621,900	0.9013	0.910	0.900	0.920	0.870	0.930	690,000	0.9013	3.41%
1999-07-02	0	0.880	0.870	0.880	0.880	0.910	390,000	346,500	0.8885	0.880	0.870	0.880	0.880	0.910	390,000	0.8885	-2.22%
1999-06-30	0	0.900	0.880	0.900	0.880	0.900	596,000	528,280	0.8864	0.900	0.880	0.900	0.880	0.900	596,000	0.8864	4.65%
1999-06-29	0	0.860	0.850	0.880	0.850	0.860	178,000	152,300	0.8556	0.860	0.850	0.880	0.850	0.860	178,000	0.8556	1.18%
1999-06-28	0	0.850	0.850	0.880	0.840	0.870	160,000	136,000	0.8500	0.850	0.850	0.880	0.840	0.870	160,000	0.8500	-2.30%
1999-06-25	0	0.870	0.850	0.870	0.840	0.870	210,000	180,300	0.8586	0.870	0.850	0.870	0.840	0.870	210,000	0.8586	-1.14%
1999-06-24	0	0.880	0.870	0.890	0.850	0.900	586,000	514,220	0.8775	0.880	0.870	0.890	0.850	0.900	586,000	0.8775	1.15%
1999-06-23	0	0.870	0.870	0.890	0.870	0.900	784,000	702,940	0.8966	0.870	0.870	0.890	0.870	0.900	784,000	0.8966	-1.14%
1999-06-22	0	0.880	0.880	0.890	0.850	0.880	390,500	343,360	0.8793	0.880	0.880	0.890	0.850	0.880	390,500	0.8793	0.00%
1999-06-21	0	0.880	0.870	0.920	0.860	0.880	1,168,500	1,021,970	0.8746	0.880	0.870	0.920	0.860	0.880	1,168,500	0.8746	1.15%
1999-06-17	0	0.870	0.870	0.890	0.870	0.900	480,000	426,100	0.8877	0.870	0.870	0.890	0.870	0.900	480,000	0.8877	-2.25%
1999-06-16	0	0.890	0.890	0.910	0.880	0.940	1,093,500	990,730	0.9060	0.890	0.890	0.910	0.880	0.940	1,093,500	0.9060	-4.30%
1999-06-15	0	0.930	0.930	0.940	0.880	0.950	6,736,000	6,197,860	0.9201	0.930	0.930	0.940	0.880	0.950	6,736,000	0.9201	8.14%
1999-06-14	0	0.860	0.850	0.870	0.800	0.890	2,428,000	2,037,640	0.8392	0.860	0.850	0.870	0.800	0.890	2,428,000	0.8392	3.61%
1999-06-11	0	0.830	0.830	0.850	0.830	0.830	250,000	207,500	0.8300	0.830	0.830	0.850	0.830	0.830	250,000	0.8300	0.00%
1999-06-10	0	0.830	0.820	0.890	0.830	0.850	168,000	139,720	0.8317	0.830	0.820	0.890	0.830	0.850	168,000	0.8317	-2.35%
1999-06-09	0	0.850	0.800	0.850	0.780	0.850	202,000	160,100	0.7926	0.850	0.800	0.850	0.780	0.850	202,000	0.7926	4.94%
1999-06-08	0	0.810	0.810	0.850	0.810	0.820	280,000	227,800	0.8136	0.810	0.810	0.850	0.810	0.820	280,000	0.8136	0.00%
1999-06-07	0	0.810	0.810	0.850	-	-	0	0	-	0.810	0.810	0.850	-	-	0	-	0.00%
1999-06-04	0	0.810	0.800	0.830	0.800	0.830	216,000	175,600	0.8130	0.810	0.800	0.830	0.800	0.830	216,000	0.8130	0.00%
1999-06-03	0	0.810	0.810	0.830	0.770	0.790	34,000	26,460	0.7782	0.810	0.810	0.830	0.770	0.790	34,000	0.7782	-2.41%
1999-06-02	0	0.830	0.820	0.830	0.830	0.830	50,000	41,500	0.8300	0.830	0.820	0.830	0.830	0.830	50,000	0.8300	-2.35%
1999-06-01	0	0.850	0.830	0.870	0.850	0.850	40,000	34,000	0.8500	0.850	0.830	0.870	0.850	0.850	40,000	0.8500	0.00%
1999-05-31	0	0.850	0.840	0.850	0.840	0.850	200,000	168,900	0.8445	0.850	0.840	0.850	0.840	0.850	200,000	0.8445	0.00%
1999-05-28	0	0.850	0.850	0.860	0.820	0.860	260,000	217,700	0.8373	0.850	0.850	0.860	0.820	0.860	260,000	0.8373	-1.16%
1999-05-27	0	0.860	0.850	0.880	0.850	0.950	2,358,000	2,112,220	0.8958	0.860	0.850	0.880	0.850	0.950	2,358,000	0.8958	-6.52%
1999-05-26	0	0.920	0.920	0.930	0.780	0.930	2,476,000	2,136,120	0.8627	0.920	0.920	0.930	0.780	0.930	2,476,000	0.8627	16.46%
1999-05-25	0	0.790	0.780	0.800	0.770	0.790	306,000	238,060	0.7780	0.790	0.780	0.800	0.770	0.790	306,000	0.7780	2.60%
1999-05-24	0	0.770	0.760	0.800	0.770	0.770	50,000	38,500	0.7700	0.770	0.760	0.800	0.770	0.770	50,000	0.7700	4.05%
1999-05-21	0	0.740	0.730	0.780	0.740	0.760	160,000	120,100	0.7506	0.740	0.730	0.780	0.740	0.760	160,000	0.7506	-2.63%
1999-05-20	0	0.760	0.760	0.780	0.760	0.760	100,000	76,000	0.7600	0.760	0.760	0.780	0.760	0.760	100,000	0.7600	-1.30%
1999-05-19	0	0.770	0.760	0.780	0.730	0.780	460,000	351,280	0.7637	0.770	0.760	0.780	0.730	0.780	460,000	0.7637	2.67%
1999-05-18	0	0.750	0.750	0.770	0.750	0.750	60,000	45,000	0.7500	0.750	0.750	0.770	0.750	0.750	60,000	0.7500	1.35%
1999-05-17	0	0.740	0.730	0.740	0.710	0.750	754,000	556,480	0.7380	0.740	0.730	0.740	0.710	0.750	754,000	0.7380	-1.33%
1999-05-14	0	0.750	0.750	0.760	0.750	0.750	234,000	175,500	0.7500	0.750	0.750	0.760	0.750	0.750	234,000	0.7500	0.00%
1999-05-13	0	0.750	0.750	0.760	0.740	0.760	548,000	411,000	0.7500	0.750	0.750	0.760	0.740	0.760	548,000	0.7500	4.17%
1999-05-12	0	0.720	0.720	0.740	0.700	0.730	228,000	163,460	0.7169	0.720	0.720	0.740	0.700	0.730	228,000	0.7169	9.09%
1999-05-11	0	0.660	0.670	0.680	0.650	0.660	300,000	196,000	0.6533	0.660	0.670	0.680	0.650	0.660	300,000	0.6533	-1.49%
1999-05-10	0	0.670	0.670	0.690	0.670	0.700	370,000	253,100	0.6841	0.670	0.670	0.690	0.670	0.700	370,000	0.6841	-9.46%
1999-05-07	0	0.740	0.740	0.790	0.740	0.800	932,000	722,140	0.7748	0.740	0.740	0.790	0.740	0.800	932,000	0.7748	-11.90%
1999-05-06	0	0.840	0.840	0.850	0.780	0.850	1,920,000	1,572,440	0.8190	0.840	0.840	0.850	0.780	0.850	1,920,000	0.8190	7.69%
1999-05-05	0	0.780	0.770	0.780	0.720	0.790	1,036,375	777,975	0.7507	0.780	0.770	0.780	0.720	0.790	1,036,375	0.7507	9.86%
1999-05-04	0	0.710	0.690	0.710	0.690	0.720	800,000	562,900	0.7036	0.710	0.690	0.710	0.690	0.720	800,000	0.7036	1.43%
1999-05-03	0	0.700	0.680	0.720	0.640	0.700	1,170,000	780,700	0.6673	0.700	0.680	0.720	0.640	0.700	1,170,000	0.6673	6.06%
1999-04-30	0	0.660	0.630	0.670	0.590	0.660	2,384,000	1,461,420	0.6130	0.660	0.630	0.670	0.590	0.660	2,384,000	0.6130	10.00%
1999-04-29	0	0.600	0.560	0.620	0.560	0.600	300,000	173,200	0.5773	0.600	0.560	0.620	0.560	0.600	300,000	0.5773	0.00%
1999-04-28	0	0.600	0.580	0.640	0.600	0.720	280,000	179,800	0.6421	0.600	0.580	0.640	0.600	0.720	280,000	0.6421	-6.25%
1999-04-27	0	0.640	0.620	0.640	0.640	0.670	310,000	202,600	0.6535	0.640	0.620	0.640	0.640	0.670	310,000	0.6535	-3.03%
1999-04-26	0	0.660	0.640	0.670	0.660	0.690	604,300	403,560	0.6678	0.660	0.640	0.670	0.660	0.690	604,300	0.6678	-1.49%
1999-04-23	0	0.670	0.650	0.690	0.670	0.700	498,000	345,460	0.6937	0.670	0.650	0.690	0.670	0.700	498,000	0.6937	-4.29%
1999-04-22	0	0.700	0.690	0.700	0.670	0.700	862,000	581,000	0.6740	0.700	0.690	0.700	0.670	0.700	862,000	0.6740	4.48%
1999-04-21	0	0.670	0.650	0.670	0.670	0.690	180,000	122,700	0.6817	0.670	0.650	0.670	0.670	0.690	180,000	0.6817	-2.90%
1999-04-20	0	0.690	0.690	0.700	0.670	0.690	620,500	421,780	0.6797	0.690	0.690	0.700	0.670	0.690	620,500	0.6797	-1.43%
1999-04-19	0	0.700	0.700	0.720	0.660	0.710	566,400	389,468	0.6876	0.700	0.700	0.720	0.660	0.710	566,400	0.6876	6.06%
1999-04-16	0	0.660	0.660	0.690	0.650	0.670	30,000	19,900	0.6633	0.660	0.660	0.690	0.650	0.670	30,000	0.6633	1.54%
1999-04-15	0	0.650	0.640	0.660	0.650	0.680	700,000	459,000	0.6557	0.650	0.640	0.660	0.650	0.680	700,000	0.6557	0.00%
1999-04-14	0	0.650	0.640	0.680	0.630	0.700	676,000	442,900	0.6552	0.650	0.640	0.680	0.630	0.700	676,000	0.6552	0.00%
1999-04-13	0	0.650	0.640	0.660	0.600	0.650	298,000	189,580	0.6362	0.650	0.640	0.660	0.600	0.650	298,000	0.6362	3.17%
1999-04-12	0	0.630	0.630	0.660	0.610	0.630	248,000	154,280	0.6221	0.630	0.630	0.660	0.610	0.630	248,000	0.6221	6.78%
1999-04-09	0	0.590	0.570	0.600	0.570	0.610	90,000	52,220	0.5802	0.590	0.570	0.600	0.570	0.610	90,000	0.5802	3.51%
1999-04-08	0	0.570	0.560	0.610	0.570	0.580	213,333	122,173	0.5727	0.570	0.560	0.610	0.570	0.580	213,333	0.5727	0.00%
1999-04-07	0	0.570	0.530	0.610	-	-	0	0	-	0.570	0.530	0.610	-	-	0	-	0.00%
1999-04-01	0	0.570	0.570	-	0.570	0.570	2,000	1,140	0.5700	0.570	0.570	-	0.570	0.570	2,000	0.5700	-1.72%
1999-03-31	0	0.580	-	0.600	0.580	0.580	30,000	17,400	0.5800	0.580	-	0.600	0.580	0.580	30,000	0.5800	1.75%
1999-03-30	0	0.570	0.510	0.590	-	-	0	0	-	0.570	0.510	0.590	-	-	0	-	0.00%
1999-03-29	0	0.570	-	0.580	-	-	0	0	-	0.570	-	0.580	-	-	0	-	0.00%
1999-03-26	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	-1.72%
1999-03-25	0	0.580	-	0.590	-	-	0	0	-	0.580	-	0.590	-	-	0	-	0.00%
1999-03-24	0	0.580	0.530	0.600	0.580	0.580	100,000	58,000	0.5800	0.580	0.530	0.600	0.580	0.580	100,000	0.5800	0.00%
1999-03-23	0	0.580	0.550	0.610	-	-	0	0	-	0.580	0.550	0.610	-	-	0	-	0.00%
1999-03-22	0	0.580	0.550	0.590	0.550	0.580	90,000	50,600	0.5622	0.580	0.550	0.590	0.550	0.580	90,000	0.5622	7.41%
1999-03-19	0	0.540	0.540	0.570	0.530	0.550	77,500	41,590	0.5366	0.540	0.540	0.570	0.530	0.550	77,500	0.5366	-5.26%
1999-03-18	0	0.570	-	0.570	0.570	0.570	10,000	5,700	0.5700	0.570	-	0.570	0.570	0.570	10,000	0.5700	0.00%
1999-03-17	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	0.00%
1999-03-16	0	0.570	-	0.570	0.570	0.570	20,000	11,400	0.5700	0.570	-	0.570	0.570	0.570	20,000	0.5700	0.00%
1999-03-15	0	0.570	-	0.580	0.570	0.570	320,000	182,400	0.5700	0.570	-	0.580	0.570	0.570	320,000	0.5700	0.00%
1999-03-12	0	0.570	-	0.590	-	-	0	0	-	0.570	-	0.590	-	-	0	-	0.00%
1999-03-11	0	0.570	-	0.590	-	-	2,655	1,513	0.5699	0.570	-	0.590	-	-	2,655	0.5699	0.00%
1999-03-10	0	0.570	0.530	0.600	-	-	350,000	185,500	0.5300	0.570	0.530	0.600	-	-	350,000	0.5300	0.00%
1999-03-09	0	0.570	-	0.590	-	-	0	0	-	0.570	-	0.590	-	-	0	-	0.00%
1999-03-08	0	0.570	0.560	0.580	0.570	0.590	55,000	31,780	0.5778	0.570	0.560	0.580	0.570	0.590	55,000	0.5778	-5.00%
1999-03-05	0	0.600	-	0.620	-	-	0	0	-	0.600	-	0.620	-	-	0	-	0.00%
1999-03-04	0	0.600	-	0.630	-	-	0	0	-	0.600	-	0.630	-	-	0	-	0.00%
1999-03-03	0	0.600	-	0.600	0.600	0.600	20,500	12,270	0.5985	0.600	-	0.600	0.600	0.600	20,500	0.5985	7.14%
1999-03-02	0	0.560	0.550	0.600	0.560	0.640	200,000	118,100	0.5905	0.560	0.550	0.600	0.560	0.640	200,000	0.5905	-13.85%
1999-03-01	0	0.650	-	0.690	-	-	0	0	-	0.650	-	0.690	-	-	0	-	0.00%
1999-02-26	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1999-02-25	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1999-02-24	0	0.650	-	0.660	-	-	0	0	-	0.650	-	0.660	-	-	0	-	0.00%
1999-02-23	0	0.650	-	0.690	-	-	0	0	-	0.650	-	0.690	-	-	0	-	0.00%
1999-02-22	0	0.650	-	0.690	-	-	0	0	-	0.650	-	0.690	-	-	0	-	0.00%
1999-02-19	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1999-02-15	0	0.650	-	0.680	-	-	0	0	-	0.650	-	0.680	-	-	0	-	0.00%
1999-02-12	0	0.650	-	0.650	0.650	0.650	20,000	13,000	0.6500	0.650	-	0.650	0.650	0.650	20,000	0.6500	0.00%
1999-02-11	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1999-02-10	0	0.650	-	0.650	0.650	0.650	2,000	1,300	0.6500	0.650	-	0.650	0.650	0.650	2,000	0.6500	8.33%
1999-02-09	0	0.600	-	0.640	-	-	0	0	-	0.600	-	0.640	-	-	0	-	0.00%
1999-02-08	0	0.600	-	0.640	-	-	0	0	-	0.600	-	0.640	-	-	0	-	0.00%
1999-02-05	0	0.600	-	0.640	-	-	0	0	-	0.600	-	0.640	-	-	0	-	0.00%
1999-02-04	0	0.600	0.600	0.640	0.600	0.600	48,000	28,800	0.6000	0.600	0.600	0.640	0.600	0.600	48,000	0.6000	0.00%
1999-02-03	0	0.600	0.600	0.690	0.600	0.600	30,500	18,300	0.6000	0.600	0.600	0.690	0.600	0.600	30,500	0.6000	-15.49%
1999-02-02	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
1999-02-01	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	-1.39%
1999-01-29	0	0.720	0.640	0.720	-	-	0	0	-	0.720	0.640	0.720	-	-	0	-	-1.37%
1999-01-28	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
1999-01-27	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	-2.67%
1999-01-26	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
1999-01-25	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-2.60%
1999-01-22	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1999-01-21	0	0.770	-	0.770	-	-	100,000	77,000	0.7700	0.770	-	0.770	-	-	100,000	0.7700	0.00%
1999-01-20	0	0.770	-	0.810	-	-	0	0	-	0.770	-	0.810	-	-	0	-	0.00%
1999-01-19	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1999-01-18	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
1999-01-15	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1999-01-14	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-1.28%
1999-01-13	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
1999-01-12	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
1999-01-11	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1999-01-08	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1999-01-07	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1999-01-06	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1999-01-05	0	0.780	0.670	0.780	0.780	0.780	2,000	1,560	0.7800	0.780	0.670	0.780	0.780	0.780	2,000	0.7800	1.30%
1999-01-04	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-1.28%
1998-12-31	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
1998-12-30	0	0.780	-	0.780	0.780	0.780	4,000	3,120	0.7800	0.780	-	0.780	0.780	0.780	4,000	0.7800	-2.50%
1998-12-29	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1998-12-28	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1998-12-24	0	0.800	0.720	0.800	-	-	0	0	-	0.800	0.720	0.800	-	-	0	-	0.00%
1998-12-23	0	0.800	0.720	0.810	-	-	0	0	-	0.800	0.720	0.810	-	-	0	-	0.00%
1998-12-22	0	0.800	0.720	0.820	-	-	0	0	-	0.800	0.720	0.820	-	-	0	-	0.00%
1998-12-21	0	0.800	0.770	0.800	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
1998-12-18	0	0.800	0.740	0.820	-	-	1,103	882	0.7996	0.800	0.740	0.820	-	-	1,103	0.7996	0.00%
1998-12-17	0	0.800	0.720	0.820	-	-	0	0	-	0.800	0.720	0.820	-	-	0	-	0.00%
1998-12-16	0	0.800	-	0.830	-	-	0	0	-	0.800	-	0.830	-	-	0	-	0.00%
1998-12-15	0	0.800	-	0.830	-	-	0	0	-	0.800	-	0.830	-	-	0	-	0.00%
1998-12-14	0	0.800	0.710	0.830	-	-	0	0	-	0.800	0.710	0.830	-	-	0	-	0.00%
1998-12-11	0	0.800	0.730	0.830	-	-	0	0	-	0.800	0.730	0.830	-	-	0	-	0.00%
1998-12-10	0	0.800	0.770	0.820	-	-	0	0	-	0.800	0.770	0.820	-	-	0	-	0.00%
1998-12-09	0	0.800	0.800	0.830	0.800	0.800	48,000	38,400	0.8000	0.800	0.800	0.830	0.800	0.800	48,000	0.8000	-3.61%
1998-12-08	0	0.830	0.800	0.830	-	-	0	0	-	0.830	0.800	0.830	-	-	0	-	0.00%
1998-12-07	0	0.830	0.820	0.840	0.820	0.830	202,000	166,340	0.8235	0.830	0.820	0.840	0.820	0.830	202,000	0.8235	3.75%
1998-12-04	0	0.800	0.760	0.820	-	-	0	0	-	0.800	0.760	0.820	-	-	0	-	0.00%
1998-12-03	0	0.800	0.760	-	0.750	0.800	112,000	87,800	0.7839	0.800	0.760	-	0.750	0.800	112,000	0.7839	2.56%
1998-12-02	0	0.780	0.770	0.800	0.780	0.780	20,000	15,600	0.7800	0.780	0.770	0.800	0.780	0.780	20,000	0.7800	4.00%
1998-12-01	0	0.750	0.730	0.750	0.720	0.760	130,000	96,940	0.7457	0.750	0.730	0.750	0.720	0.760	130,000	0.7457	-7.41%
1998-11-30	0	0.810	0.810	0.840	0.810	0.810	146,000	118,260	0.8100	0.810	0.810	0.840	0.810	0.810	146,000	0.8100	-4.71%
1998-11-27	0	0.850	0.850	0.870	0.830	0.870	370,000	308,280	0.8332	0.850	0.850	0.870	0.830	0.870	370,000	0.8332	-2.30%
1998-11-26	0	0.870	0.870	0.880	0.860	0.880	202,000	175,860	0.8706	0.870	0.870	0.880	0.860	0.880	202,000	0.8706	-4.40%
1998-11-25	0	0.910	0.860	0.910	0.860	0.860	30,000	25,800	0.8600	0.910	0.860	0.910	0.860	0.860	30,000	0.8600	-1.09%
1998-11-24	0	0.920	0.900	0.920	0.870	0.920	200,000	180,000	0.9000	0.920	0.900	0.920	0.870	0.920	200,000	0.9000	2.22%
1998-11-23	0	0.900	0.900	0.920	0.900	0.960	1,020,000	956,040	0.9373	0.900	0.900	0.920	0.900	0.960	1,020,000	0.9373	-3.23%
1998-11-20	0	0.930	0.920	0.940	0.880	0.950	1,584,000	1,469,380	0.9276	0.930	0.920	0.940	0.880	0.950	1,584,000	0.9276	9.41%
1998-11-19	0	0.850	0.830	0.860	0.840	0.870	480,000	409,800	0.8538	0.850	0.830	0.860	0.840	0.870	480,000	0.8538	3.66%
1998-11-18	0	0.820	0.820	0.840	0.820	0.840	312,000	259,480	0.8317	0.820	0.820	0.840	0.820	0.840	312,000	0.8317	2.50%
1998-11-17	0	0.800	0.800	0.830	0.800	0.800	96,000	76,800	0.8000	0.800	0.800	0.830	0.800	0.800	96,000	0.8000	-3.61%
1998-11-16	0	0.830	0.790	0.830	0.830	0.830	20,000	16,600	0.8300	0.830	0.790	0.830	0.830	0.830	20,000	0.8300	5.06%
1998-11-13	0	0.790	0.790	0.810	0.790	0.800	62,000	49,580	0.7997	0.790	0.790	0.810	0.790	0.800	62,000	0.7997	-2.47%
1998-11-12	0	0.810	0.810	0.820	0.810	0.820	80,000	65,300	0.8163	0.810	0.810	0.820	0.810	0.820	80,000	0.8163	-3.57%
1998-11-11	0	0.840	0.820	0.840	0.780	0.840	332,000	274,940	0.8281	0.840	0.820	0.840	0.780	0.840	332,000	0.8281	2.44%
1998-11-10	0	0.820	0.800	0.820	0.800	0.820	132,000	105,640	0.8003	0.820	0.800	0.820	0.800	0.820	132,000	0.8003	0.00%
1998-11-09	0	0.820	0.810	0.820	0.820	0.830	248,000	203,500	0.8206	0.820	0.810	0.820	0.820	0.830	248,000	0.8206	0.00%
1998-11-06	0	0.820	0.810	0.860	0.790	0.830	164,000	133,880	0.8163	0.820	0.810	0.860	0.790	0.830	164,000	0.8163	-2.38%
1998-11-05	0	0.840	0.830	0.840	0.840	0.880	508,625	438,895	0.8629	0.840	0.830	0.840	0.840	0.880	508,625	0.8629	-3.45%
1998-11-04	0	0.870	0.870	0.880	0.830	0.880	1,330,000	1,140,600	0.8576	0.870	0.870	0.880	0.830	0.880	1,330,000	0.8576	4.82%
1998-11-03	0	0.830	0.830	0.840	0.820	0.850	530,000	442,920	0.8357	0.830	0.830	0.840	0.820	0.850	530,000	0.8357	1.22%
1998-11-02	0	0.820	0.810	0.820	0.750	0.820	340,000	269,700	0.7932	0.820	0.810	0.820	0.750	0.820	340,000	0.7932	10.81%
1998-10-30	0	0.740	0.740	0.760	0.740	0.800	356,000	272,200	0.7646	0.740	0.740	0.760	0.740	0.800	356,000	0.7646	2.78%
1998-10-29	0	0.720	0.720	0.750	0.700	0.730	110,000	77,900	0.7082	0.720	0.720	0.750	0.700	0.730	110,000	0.7082	-2.70%
1998-10-27	0	0.740	0.740	0.780	0.740	0.770	220,000	165,700	0.7532	0.740	0.740	0.780	0.740	0.770	220,000	0.7532	-1.33%
1998-10-26	0	0.750	0.730	0.800	0.750	0.760	60,000	45,300	0.7550	0.750	0.730	0.800	0.750	0.760	60,000	0.7550	1.35%
1998-10-23	0	0.740	0.730	0.760	0.730	0.740	48,000	35,440	0.7383	0.740	0.730	0.760	0.730	0.740	48,000	0.7383	0.00%
1998-10-22	0	0.740	0.720	0.740	0.740	0.750	140,000	103,800	0.7414	0.740	0.720	0.740	0.740	0.750	140,000	0.7414	-6.33%
1998-10-21	0	0.790	0.770	0.790	0.760	0.790	798,000	618,240	0.7747	0.790	0.770	0.790	0.760	0.790	798,000	0.7747	5.33%
1998-10-20	0	0.750	0.750	0.770	0.730	0.770	934,000	701,340	0.7509	0.750	0.750	0.770	0.730	0.770	934,000	0.7509	2.74%
1998-10-19	0	0.730	0.720	0.730	0.680	0.730	350,000	250,480	0.7157	0.730	0.720	0.730	0.680	0.730	350,000	0.7157	8.96%
1998-10-16	0	0.670	0.670	0.680	0.660	0.710	674,000	464,100	0.6886	0.670	0.670	0.680	0.660	0.710	674,000	0.6886	1.52%
1998-10-15	0	0.660	0.620	0.670	0.630	0.660	334,000	214,920	0.6435	0.660	0.620	0.670	0.630	0.660	334,000	0.6435	8.20%
1998-10-14	0	0.610	0.610	0.650	0.540	0.640	416,000	246,260	0.5920	0.610	0.610	0.650	0.540	0.640	416,000	0.5920	15.09%
1998-10-13	0	0.530	0.520	0.560	0.510	0.530	50,000	26,300	0.5260	0.530	0.520	0.560	0.510	0.530	50,000	0.5260	1.92%
1998-10-12	0	0.520	0.510	0.530	0.485	0.520	374,000	191,800	0.5128	0.520	0.510	0.530	0.485	0.520	374,000	0.5128	7.22%
1998-10-09	0	0.485	0.475	0.485	0.455	0.485	548,000	256,920	0.4688	0.485	0.475	0.485	0.455	0.485	548,000	0.4688	1.04%
1998-10-08	0	0.480	0.470	0.510	0.480	0.500	280,000	135,800	0.4850	0.480	0.470	0.510	0.480	0.500	280,000	0.4850	-7.69%
1998-10-07	0	0.520	-	0.550	0.520	0.520	50,000	26,000	0.5200	0.520	-	0.550	0.520	0.520	50,000	0.5200	1.96%
1998-10-05	0	0.510	0.460	0.550	-	-	0	0	-	0.510	0.460	0.550	-	-	0	-	0.00%
1998-09-30	0	0.510	0.480	0.540	-	-	0	0	-	0.510	0.480	0.540	-	-	0	-	0.00%
1998-09-29	0	0.510	0.465	0.550	-	-	0	0	-	0.510	0.465	0.550	-	-	0	-	0.00%
1998-09-28	0	0.510	0.490	0.530	-	-	0	0	-	0.510	0.490	0.530	-	-	0	-	0.00%
1998-09-25	0	0.510	0.485	0.560	-	-	0	0	-	0.510	0.485	0.560	-	-	0	-	0.00%
1998-09-24	0	0.510	0.500	0.550	-	-	0	0	-	0.510	0.500	0.550	-	-	0	-	0.00%
1998-09-23	0	0.510	0.510	0.550	0.510	0.510	100,000	51,000	0.5100	0.510	0.510	0.550	0.510	0.510	100,000	0.5100	-1.92%
1998-09-22	0	0.520	0.520	0.560	0.520	0.530	44,000	23,180	0.5268	0.520	0.520	0.560	0.520	0.530	44,000	0.5268	-1.89%
1998-09-21	0	0.530	-	0.570	-	-	0	0	-	0.530	-	0.570	-	-	0	-	0.00%
1998-09-18	0	0.530	0.510	0.550	-	-	0	0	-	0.530	0.510	0.550	-	-	0	-	0.00%
1998-09-17	0	0.530	0.530	0.550	0.530	0.530	76,000	40,280	0.5300	0.530	0.530	0.550	0.530	0.530	76,000	0.5300	-3.64%
1998-09-16	0	0.550	0.530	0.570	-	-	0	0	-	0.550	0.530	0.570	-	-	0	-	0.00%
1998-09-15	0	0.550	0.520	0.550	0.550	0.550	26,000	14,300	0.5500	0.550	0.520	0.550	0.550	0.550	26,000	0.5500	7.84%
1998-09-14	0	0.510	0.500	-	0.500	0.510	80,000	40,600	0.5075	0.510	0.500	-	0.500	0.510	80,000	0.5075	-1.92%
1998-09-11	0	0.520	0.520	0.560	-	-	0	0	-	0.520	0.520	0.560	-	-	0	-	0.00%
1998-09-10	0	0.520	0.520	-	0.520	0.520	100,000	52,000	0.5200	0.520	0.520	-	0.520	0.520	100,000	0.5200	-3.70%
1998-09-09	0	0.540	0.540	-	0.540	0.540	4,000	2,160	0.5400	0.540	0.540	-	0.540	0.540	4,000	0.5400	-6.90%
1998-09-08	0	0.580	0.580	0.610	0.580	0.620	120,000	71,900	0.5992	0.580	0.580	0.610	0.580	0.620	120,000	0.5992	-1.69%
1998-09-07	0	0.590	0.560	0.630	0.550	0.590	82,000	45,900	0.5598	0.590	0.560	0.630	0.550	0.590	82,000	0.5598	9.26%
1998-09-04	0	0.540	0.510	-	-	-	0	0	-	0.540	0.510	-	-	-	0	-	0.00%
1998-09-03	0	0.540	0.520	0.580	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	0.00%
1998-09-02	0	0.540	0.540	0.570	0.540	0.540	100,500	54,270	0.5400	0.540	0.540	0.570	0.540	0.540	100,500	0.5400	8.00%
1998-09-01	0	0.500	0.500	-	-	-	0	0	-	0.500	0.500	-	-	-	0	-	4.17%
1998-08-31	0	0.480	0.430	-	0.450	0.480	230,000	106,300	0.4622	0.480	0.430	-	0.450	0.480	230,000	0.4622	0.00%
1998-08-28	0	0.480	0.480	0.540	0.480	0.540	138,500	70,640	0.5100	0.480	0.480	0.540	0.480	0.540	138,500	0.5100	-15.79%
1998-08-27	0	0.570	0.570	0.590	0.560	0.570	108,000	61,060	0.5654	0.570	0.570	0.590	0.560	0.570	108,000	0.5654	-3.39%
1998-08-26	0	0.590	0.560	0.620	-	-	0	0	-	0.590	0.560	0.620	-	-	0	-	0.00%
1998-08-25	0	0.590	0.560	-	0.550	0.590	62,000	35,980	0.5803	0.590	0.560	-	0.550	0.590	62,000	0.5803	3.51%
1998-08-24	0	0.570	0.560	0.650	0.570	0.570	50,000	28,500	0.5700	0.570	0.560	0.650	0.570	0.570	50,000	0.5700	-6.56%
1998-08-21	0	0.610	0.580	0.620	-	-	0	0	-	0.610	0.580	0.620	-	-	0	-	0.00%
1998-08-20	0	0.610	0.580	0.650	-	-	0	0	-	0.610	0.580	0.650	-	-	0	-	0.00%
1998-08-19	0	0.610	0.600	-	0.610	0.610	42,000	25,620	0.6100	0.610	0.600	-	0.610	0.610	42,000	0.6100	0.00%
1998-08-18	0	0.610	-	0.650	-	-	0	0	-	0.610	-	0.650	-	-	0	-	0.00%
1998-08-14	0	0.610	0.580	0.650	-	-	0	0	-	0.610	0.580	0.650	-	-	0	-	0.00%
1998-08-13	0	0.610	0.580	0.630	-	-	0	0	-	0.610	0.580	0.630	-	-	0	-	0.00%
1998-08-12	0	0.610	0.580	0.610	-	-	0	0	-	0.610	0.580	0.610	-	-	0	-	-1.61%
1998-08-11	0	0.620	0.600	0.630	-	-	0	0	-	0.620	0.600	0.630	-	-	0	-	0.00%
1998-08-10	0	0.620	0.610	0.640	-	-	0	0	-	0.620	0.610	0.640	-	-	0	-	0.00%
1998-08-07	0	0.620	0.590	0.620	0.620	0.620	60,000	37,200	0.6200	0.620	0.590	0.620	0.620	0.620	60,000	0.6200	-3.12%
1998-08-06	0	0.640	0.620	0.650	-	-	0	0	-	0.640	0.620	0.650	-	-	0	-	0.00%
1998-08-05	0	0.640	0.620	0.640	0.620	0.640	92,000	58,160	0.6322	0.640	0.620	0.640	0.620	0.640	92,000	0.6322	6.67%
1998-08-04	0	0.600	0.600	0.650	0.600	0.600	12,000	7,200	0.6000	0.600	0.600	0.650	0.600	0.600	12,000	0.6000	-4.76%
1998-08-03	0	0.630	0.620	0.660	0.630	0.630	78,000	49,140	0.6300	0.630	0.620	0.660	0.630	0.630	78,000	0.6300	-1.56%
1998-07-31	0	0.640	0.640	0.650	0.630	0.630	4,000	2,520	0.6300	0.640	0.640	0.650	0.630	0.630	4,000	0.6300	-1.54%
1998-07-30	0	0.650	0.620	0.650	0.640	0.650	156,000	101,380	0.6499	0.650	0.620	0.650	0.640	0.650	156,000	0.6499	0.00%
1998-07-29	0	0.650	0.630	0.660	0.650	0.650	300,000	195,000	0.6500	0.650	0.630	0.660	0.650	0.650	300,000	0.6500	0.00%
1998-07-28	0	0.650	0.650	0.660	0.650	0.650	654,000	425,100	0.6500	0.650	0.650	0.660	0.650	0.650	654,000	0.6500	-1.52%
1998-07-27	0	0.660	0.650	0.670	0.660	0.660	100,000	66,000	0.6600	0.660	0.650	0.670	0.660	0.660	100,000	0.6600	0.00%
1998-07-24	0	0.660	0.650	0.670	0.660	0.660	100,000	66,000	0.6600	0.660	0.650	0.670	0.660	0.660	100,000	0.6600	1.54%
1998-07-23	0	0.650	0.630	0.660	0.650	0.650	30,000	19,500	0.6500	0.650	0.630	0.660	0.650	0.650	30,000	0.6500	0.00%
1998-07-22	0	0.650	0.610	0.670	0.650	0.650	50,000	32,500	0.6500	0.650	0.610	0.670	0.650	0.650	50,000	0.6500	-2.99%
1998-07-21	0	0.670	0.660	0.670	0.670	0.670	3,500	2,240	0.6400	0.670	0.660	0.670	0.670	0.670	3,500	0.6400	1.52%
1998-07-20	0	0.660	0.660	0.670	0.660	0.670	110,000	72,700	0.6609	0.660	0.660	0.670	0.660	0.670	110,000	0.6609	0.00%
1998-07-17	0	0.660	0.660	0.670	0.660	0.670	204,000	135,140	0.6625	0.660	0.660	0.670	0.660	0.670	204,000	0.6625	0.00%
1998-07-16	0	0.660	0.660	0.680	0.640	0.660	172,000	112,920	0.6565	0.660	0.660	0.680	0.640	0.660	172,000	0.6565	4.76%
1998-07-15	0	0.630	0.630	0.660	-	-	0	0	-	0.630	0.630	0.660	-	-	0	-	0.00%
1998-07-14	0	0.630	0.620	0.640	0.620	0.640	158,000	99,100	0.6272	0.630	0.620	0.640	0.620	0.640	158,000	0.6272	1.61%
1998-07-13	0	0.620	0.610	0.640	0.600	0.650	184,000	112,900	0.6136	0.620	0.610	0.640	0.600	0.650	184,000	0.6136	-1.59%
1998-07-10	0	0.630	0.630	0.650	0.620	0.620	20,000	12,400	0.6200	0.630	0.630	0.650	0.620	0.620	20,000	0.6200	0.00%
1998-07-09	0	0.630	0.630	0.650	0.630	0.630	302,000	190,260	0.6300	0.630	0.630	0.650	0.630	0.630	302,000	0.6300	-4.55%
1998-07-08	0	0.660	0.620	0.660	0.600	0.660	40,000	24,920	0.6230	0.660	0.620	0.660	0.600	0.660	40,000	0.6230	8.20%
1998-07-07	0	0.610	0.610	0.640	0.610	0.650	41,000	25,950	0.6329	0.610	0.610	0.640	0.610	0.650	41,000	0.6329	-7.58%
1998-07-06	0	0.660	0.620	0.660	-	-	0	0	-	0.660	0.620	0.660	-	-	0	-	0.00%
1998-07-03	0	0.660	0.660	0.700	0.630	0.660	61,500	40,125	0.6524	0.660	0.660	0.700	0.630	0.660	61,500	0.6524	-1.49%
1998-07-02	0	0.670	0.660	0.700	0.670	0.680	110,000	74,500	0.6773	0.670	0.660	0.700	0.670	0.680	110,000	0.6773	-1.47%
1998-06-30	0	0.680	0.680	0.730	0.680	0.680	40,000	27,200	0.6800	0.680	0.680	0.730	0.680	0.680	40,000	0.6800	-2.86%
1998-06-29	0	0.700	0.700	0.740	0.700	0.710	60,000	42,300	0.7050	0.700	0.700	0.740	0.700	0.710	60,000	0.7050	-2.78%
1998-06-26	0	0.720	0.690	0.740	0.720	0.720	50,000	36,000	0.7200	0.720	0.690	0.740	0.720	0.720	50,000	0.7200	0.00%
1998-06-25	0	0.720	0.660	0.720	0.670	0.720	188,000	132,080	0.7026	0.720	0.660	0.720	0.670	0.720	188,000	0.7026	16.13%
1998-06-24	0	0.620	0.600	-	-	-	0	0	-	0.620	0.600	-	-	-	0	-	0.00%
1998-06-23	0	0.620	0.620	0.680	0.620	0.630	100,000	62,720	0.6272	0.620	0.620	0.680	0.620	0.630	100,000	0.6272	-3.12%
1998-06-22	0	0.640	0.620	0.680	0.630	0.640	300,000	189,500	0.6317	0.640	0.620	0.680	0.630	0.640	300,000	0.6317	-3.03%
1998-06-19	0	0.660	0.660	-	0.650	0.650	70,000	45,500	0.6500	0.660	0.660	-	0.650	0.650	70,000	0.6500	-2.94%
1998-06-18	0	0.680	0.660	0.680	0.660	0.730	284,000	199,300	0.7018	0.680	0.660	0.680	0.660	0.730	284,000	0.7018	7.94%
1998-06-17	0	0.630	0.650	0.660	0.600	0.630	225,625	140,489	0.6227	0.630	0.650	0.660	0.600	0.630	225,625	0.6227	5.00%
1998-06-16	0	0.600	0.580	0.640	0.580	0.670	434,000	265,900	0.6127	0.600	0.580	0.640	0.580	0.670	434,000	0.6127	-9.09%
1998-06-15	0	0.660	0.650	0.670	0.650	0.660	76,000	49,800	0.6553	0.660	0.650	0.670	0.650	0.660	76,000	0.6553	-4.35%
1998-06-12	0	0.690	0.650	0.690	0.660	0.700	290,500	195,310	0.6723	0.690	0.650	0.690	0.660	0.700	290,500	0.6723	6.15%
1998-06-11	0	0.650	0.650	0.670	0.630	0.670	220,000	143,400	0.6518	0.650	0.650	0.670	0.630	0.670	220,000	0.6518	-7.14%
1998-06-10	0	0.700	0.740	0.750	0.680	0.750	280,000	194,900	0.6961	0.700	0.740	0.750	0.680	0.750	280,000	0.6961	-4.11%
1998-06-09	0	0.730	-	0.750	0.730	0.760	220,000	164,000	0.7455	0.730	-	0.750	0.730	0.760	220,000	0.7455	-6.41%
1998-06-08	0	0.780	0.770	0.800	0.780	0.790	300,000	236,000	0.7867	0.780	0.770	0.800	0.780	0.790	300,000	0.7867	-3.70%
1998-06-05	0	0.810	0.800	0.820	0.810	0.830	390,000	319,400	0.8190	0.810	0.800	0.820	0.810	0.830	390,000	0.8190	2.53%
1998-06-04	0	0.790	0.830	0.840	0.780	0.790	100,000	78,400	0.7840	0.790	0.830	0.840	0.780	0.790	100,000	0.7840	-8.14%
1998-06-03	0	0.860	0.820	0.870	0.760	0.860	462,000	378,620	0.8195	0.860	0.820	0.870	0.760	0.860	462,000	0.8195	8.86%
1998-06-02	0	0.790	0.780	0.800	0.770	0.810	180,000	141,680	0.7871	0.790	0.780	0.800	0.770	0.810	180,000	0.7871	-2.47%
1998-06-01	0	0.810	0.800	0.830	0.810	0.870	380,000	316,240	0.8322	0.810	0.800	0.830	0.810	0.870	380,000	0.8322	-7.95%
1998-05-29	0	0.880	0.860	0.890	0.820	0.890	554,000	476,120	0.8594	0.880	0.860	0.890	0.820	0.890	554,000	0.8594	-5.38%
1998-05-28	0	0.930	0.900	0.930	0.930	1.000	410,000	394,400	0.9620	0.930	0.900	0.930	0.930	1.000	410,000	0.9620	-7.00%
1998-05-27	0	1.000	0.980	1.020	1.000	1.070	220,000	225,400	1.0245	1.000	0.980	1.020	1.000	1.070	220,000	1.0245	-11.50%
1998-05-26	0	1.130	-	1.140	-	-	0	0	-	1.130	-	1.140	-	-	0	-	0.00%
1998-05-25	0	1.130	-	1.130	-	-	0	0	-	1.130	-	1.130	-	-	0	-	-0.88%
1998-05-22	0	1.140	1.110	1.150	1.140	1.140	60,000	68,400	1.1400	1.140	1.110	1.150	1.140	1.140	60,000	1.1400	-0.87%
1998-05-21	0	1.150	1.130	1.170	1.120	1.150	198,000	224,540	1.1340	1.150	1.130	1.170	1.120	1.150	198,000	1.1340	0.88%
1998-05-20	0	1.140	1.140	1.170	1.110	1.140	218,000	245,120	1.1244	1.140	1.140	1.170	1.110	1.140	218,000	1.1244	0.00%
1998-05-19	0	1.140	1.140	1.150	1.090	1.120	198,000	217,020	1.0961	1.140	1.140	1.150	1.090	1.120	198,000	1.0961	0.88%
1998-05-18	0	1.130	1.100	1.150	1.130	1.140	110,000	124,700	1.1336	1.130	1.100	1.150	1.130	1.140	110,000	1.1336	-3.42%
1998-05-15	0	1.170	1.160	1.180	1.170	1.200	224,000	263,580	1.1767	1.170	1.160	1.180	1.170	1.200	224,000	1.1767	-0.85%
1998-05-14	0	1.180	1.180	1.190	1.150	1.170	230,000	266,500	1.1587	1.180	1.180	1.190	1.150	1.170	230,000	1.1587	6.31%
1998-05-13	0	1.110	1.100	1.120	1.110	1.190	474,000	543,220	1.1460	1.110	1.100	1.120	1.110	1.190	474,000	1.1460	-7.50%
1998-05-12	0	1.200	1.200	1.240	1.180	1.230	406,000	488,400	1.2030	1.200	1.200	1.240	1.180	1.230	406,000	1.2030	-4.00%
1998-05-11	0	1.250	1.230	1.260	1.250	1.270	324,000	407,300	1.2571	1.250	1.230	1.260	1.250	1.270	324,000	1.2571	-3.10%
1998-05-08	0	1.290	1.280	1.310	1.270	1.310	716,000	923,280	1.2895	1.290	1.280	1.310	1.270	1.310	716,000	1.2895	-1.53%
1998-05-07	0	1.310	1.310	1.360	1.310	1.320	74,000	97,380	1.3159	1.310	1.310	1.360	1.310	1.320	74,000	1.3159	-3.68%
1998-05-06	0	1.360	1.370	1.390	1.350	1.380	300,000	409,100	1.3637	1.360	1.370	1.390	1.350	1.380	300,000	1.3637	-3.55%
1998-05-05	0	1.410	1.410	1.440	1.400	1.500	1,018,000	1,458,880	1.4331	1.410	1.410	1.440	1.400	1.500	1,018,000	1.4331	-6.62%
1998-05-04	0	1.510	1.490	1.510	1.510	1.510	100,000	151,000	1.5100	1.510	1.490	1.510	1.510	1.510	100,000	1.5100	-0.66%
1998-05-01	0	1.520	1.520	-	1.520	1.530	80,000	121,800	1.5225	1.520	1.520	-	1.520	1.530	80,000	1.5225	-1.30%
1998-04-30	0	1.540	1.520	1.580	1.540	1.540	30,000	46,200	1.5400	1.540	1.520	1.580	1.540	1.540	30,000	1.5400	-1.28%
1998-04-29	0	1.560	1.560	1.600	1.560	1.580	130,000	204,800	1.5754	1.560	1.560	1.600	1.560	1.580	130,000	1.5754	-2.50%
1998-04-28	0	1.600	1.630	1.640	1.520	1.600	438,000	676,160	1.5437	1.600	1.630	1.640	1.520	1.600	438,000	1.5437	2.56%
1998-04-27	0	1.560	1.560	1.590	1.560	1.600	190,000	299,100	1.5742	1.560	1.560	1.590	1.560	1.600	190,000	1.5742	-5.45%
1998-04-24	0	1.650	1.630	1.680	1.620	1.680	158,000	260,980	1.6518	1.650	1.630	1.680	1.620	1.680	158,000	1.6518	0.00%
1998-04-23	0	1.650	1.600	1.650	1.620	1.650	128,000	208,460	1.6286	1.650	1.600	1.650	1.620	1.650	128,000	1.6286	1.85%
1998-04-22	0	1.620	1.610	1.630	1.600	1.630	172,000	279,120	1.6228	1.620	1.610	1.630	1.600	1.630	172,000	1.6228	0.00%
1998-04-21	0	1.620	1.610	1.620	1.610	1.620	100,000	161,700	1.6170	1.620	1.610	1.620	1.610	1.620	100,000	1.6170	1.25%
1998-04-20	0	1.600	1.600	1.640	1.570	1.600	294,000	469,820	1.5980	1.600	1.600	1.640	1.570	1.600	294,000	1.5980	-0.62%
1998-04-17	0	1.610	1.600	1.670	1.600	1.620	242,000	389,120	1.6079	1.610	1.600	1.670	1.600	1.620	242,000	1.6079	-1.23%
1998-04-16	0	1.630	1.630	1.650	1.620	1.630	118,000	192,240	1.6292	1.630	1.630	1.650	1.620	1.630	118,000	1.6292	-1.21%
1998-04-15	0	1.650	1.630	1.650	1.650	1.650	150,000	247,500	1.6500	1.650	1.630	1.650	1.650	1.650	150,000	1.6500	0.00%
1998-04-14	0	1.650	1.630	1.650	1.630	1.650	426,000	698,780	1.6403	1.650	1.630	1.650	1.630	1.650	426,000	1.6403	1.23%
1998-04-09	0	1.630	1.620	1.650	1.630	1.630	50,000	81,500	1.6300	1.630	1.620	1.650	1.630	1.630	50,000	1.6300	0.00%
1998-04-08	0	1.630	1.620	1.630	1.620	1.650	322,000	526,540	1.6352	1.630	1.620	1.630	1.620	1.650	322,000	1.6352	0.00%
1998-04-07	0	1.630	1.620	1.640	1.590	1.660	742,000	1,200,680	1.6182	1.630	1.620	1.640	1.590	1.660	742,000	1.6182	-1.81%
1998-04-03	0	1.660	1.650	1.660	1.660	1.680	450,000	753,700	1.6749	1.660	1.650	1.660	1.660	1.680	450,000	1.6749	-1.78%
1998-04-02	0	1.690	1.660	1.700	1.680	1.720	842,000	1,430,580	1.6990	1.690	1.660	1.700	1.680	1.720	842,000	1.6990	-1.17%
1998-04-01	0	1.710	1.710	1.720	1.710	1.720	602,750	1,033,350	1.7144	1.710	1.710	1.720	1.710	1.720	602,750	1.7144	-0.58%
1998-03-31	0	1.720	1.720	1.730	1.720	1.740	884,000	1,525,780	1.7260	1.720	1.720	1.730	1.720	1.740	884,000	1.7260	0.00%
1998-03-30	0	1.720	1.720	1.740	1.710	1.750	288,000	499,380	1.7340	1.720	1.720	1.740	1.710	1.750	288,000	1.7340	-1.15%
1998-03-27	0	1.740	1.750	1.760	1.740	1.760	330,000	577,400	1.7497	1.740	1.750	1.760	1.740	1.760	330,000	1.7497	-1.14%
1998-03-26	0	1.760	1.750	1.760	1.750	1.760	644,000	1,133,280	1.7598	1.760	1.750	1.760	1.750	1.760	644,000	1.7598	0.00%
1998-03-25	0	1.760	1.760	1.770	1.760	1.800	710,500	1,257,920	1.7705	1.760	1.760	1.770	1.760	1.800	710,500	1.7705	-1.12%
1998-03-24	0	1.780	1.760	1.780	1.740	1.800	742,000	1,309,660	1.7650	1.780	1.760	1.780	1.740	1.800	742,000	1.7650	1.71%
1998-03-23	0	1.750	1.740	1.750	1.740	1.750	580,250	1,014,825	1.7489	1.750	1.740	1.750	1.740	1.750	580,250	1.7489	0.57%
1998-03-20	0	1.740	1.730	1.750	1.740	1.760	960,000	1,678,800	1.7488	1.740	1.730	1.750	1.740	1.760	960,000	1.7488	-0.57%
1998-03-19	0	1.750	1.750	1.760	1.730	1.750	508,000	886,360	1.7448	1.750	1.750	1.760	1.730	1.750	508,000	1.7448	0.00%
1998-03-18	0	1.750	1.740	1.750	1.720	1.750	410,000	712,980	1.7390	1.750	1.740	1.750	1.720	1.750	410,000	1.7390	1.16%
1998-03-17	0	1.730	1.730	1.750	1.730	1.770	618,000	1,074,760	1.7391	1.730	1.730	1.750	1.730	1.770	618,000	1.7391	-2.26%
1998-03-16	0	1.770	1.760	1.770	1.740	1.770	886,000	1,552,460	1.7522	1.770	1.760	1.770	1.740	1.770	886,000	1.7522	0.57%
1998-03-13	0	1.760	1.760	1.770	1.750	1.760	405,000	711,330	1.7564	1.760	1.760	1.770	1.750	1.760	405,000	1.7564	0.57%
1998-03-12	0	1.750	1.740	1.760	1.750	1.770	1,274,000	2,242,200	1.7600	1.750	1.740	1.760	1.750	1.770	1,274,000	1.7600	0.00%
1998-03-11	0	1.750	1.740	1.760	1.750	1.780	1,067,500	1,883,400	1.7643	1.750	1.740	1.760	1.750	1.780	1,067,500	1.7643	-0.57%
1998-03-10	0	1.760	1.760	1.770	1.750	1.770	1,381,750	2,432,893	1.7607	1.760	1.760	1.770	1.750	1.770	1,381,750	1.7607	0.00%
1998-03-09	0	1.760	1.760	1.770	1.750	1.770	250,001	440,602	1.7624	1.760	1.760	1.770	1.750	1.770	250,001	1.7624	-0.56%
1998-03-06	0	1.770	1.760	1.780	1.750	1.780	2,302,000	4,051,380	1.7599	1.770	1.760	1.780	1.750	1.780	2,302,000	1.7599	0.57%
1998-03-05	0	1.760	1.750	1.760	1.760	1.820	2,652,000	4,738,660	1.7868	1.760	1.750	1.760	1.760	1.820	2,652,000	1.7868	-3.83%
1998-03-04	0	1.830	1.830	1.840	1.820	1.880	4,708,000	8,695,380	1.8469	1.830	1.830	1.840	1.820	1.880	4,708,000	1.8469	-0.54%
1998-03-03	0	1.840	1.840	1.850	1.800	1.840	1,296,000	2,370,980	1.8295	1.840	1.840	1.850	1.800	1.840	1,296,000	1.8295	1.66%
1998-03-02	0	1.810	1.800	1.810	1.810	1.870	2,608,500	4,816,515	1.8465	1.810	1.800	1.810	1.810	1.870	2,608,500	1.8465	-2.16%
1998-02-27	0	1.850	1.860	1.870	1.830	1.870	5,500,000	10,198,820	1.8543	1.850	1.860	1.870	1.830	1.870	5,500,000	1.8543	-0.54%
1998-02-26	0	1.860	1.850	1.870	1.760	1.920	10,224,000	18,792,280	1.8381	1.860	1.850	1.870	1.760	1.920	10,224,000	1.8381	6.29%
1998-02-25	0	1.750	1.740	1.760	1.720	1.780	5,498,000	9,607,720	1.7475	1.750	1.740	1.760	1.720	1.780	5,498,000	1.7475	0.57%
1998-02-24	0	1.740	1.720	1.740	1.710	1.740	3,322,000	5,722,200	1.7225	1.740	1.720	1.740	1.710	1.740	3,322,000	1.7225	0.00%
1998-02-23	0	1.740	1.740	1.750	1.740	1.770	1,666,000	2,910,340	1.7469	1.740	1.740	1.750	1.740	1.770	1,666,000	1.7469	0.00%
1998-02-20	0	1.740	1.740	1.750	1.720	1.770	3,218,000	5,598,060	1.7396	1.740	1.740	1.750	1.720	1.770	3,218,000	1.7396	-0.57%
1998-02-19	0	1.750	1.740	1.750	1.750	1.940	8,684,000	15,520,860	1.7873	1.750	1.740	1.750	1.750	1.940	8,684,000	1.7873	-4.37%
1998-02-18	0	1.830	1.830	1.840	1.770	1.840	3,738,000	6,716,820	1.7969	1.830	1.830	1.840	1.770	1.840	3,738,000	1.7969	3.98%
1998-02-17	0	1.760	1.760	1.790	1.760	1.810	1,440,000	2,561,860	1.7791	1.760	1.760	1.790	1.760	1.810	1,440,000	1.7791	-0.56%
1998-02-16	0	1.770	1.740	1.770	1.740	1.780	2,626,000	4,598,120	1.7510	1.770	1.740	1.770	1.740	1.780	2,626,000	1.7510	-1.12%
1998-02-13	0	1.790	1.790	1.800	1.750	1.860	7,272,000	13,056,040	1.7954	1.790	1.790	1.800	1.750	1.860	7,272,000	1.7954	-4.79%
1998-02-12	0	1.880	1.860	1.880	1.870	2.075	8,506,000	16,619,210	1.9538	1.880	1.860	1.880	1.870	2.075	8,506,000	1.9538	-6.00%
1998-02-11	0	2.000	1.980	2.025	1.910	2.175	16,516,000	33,669,650	2.0386	2.000	1.980	2.025	1.910	2.175	16,516,000	2.0386	5.26%
1998-02-10	0	1.900	1.830	1.910	1.760	1.980	5,444,250	10,024,488	1.8413	1.900	1.830	1.910	1.760	1.980	5,444,250	1.8413	8.57%
1998-02-09	0	1.750	1.760	1.780	1.750	1.800	2,840,700	5,030,137	1.7707	1.750	1.760	1.780	1.750	1.800	2,840,700	1.7707	-1.69%
1998-02-06	0	1.780	1.730	1.780	1.720	1.820	2,564,000	4,505,100	1.7571	1.780	1.730	1.780	1.720	1.820	2,564,000	1.7571	2.30%
1998-02-05	0	1.740	1.740	1.780	1.740	1.850	867,050	1,531,705	1.7666	1.740	1.740	1.780	1.740	1.850	867,050	1.7666	-1.69%
1998-02-04	0	1.770	1.740	1.800	1.720	1.800	652,000	1,139,720	1.7480	1.770	1.740	1.800	1.720	1.800	652,000	1.7480	-1.67%
1998-02-03	0	1.800	1.800	1.840	1.760	1.850	548,000	988,080	1.8031	1.800	1.800	1.840	1.760	1.850	548,000	1.8031	0.56%
1998-02-02	0	1.790	1.720	1.790	1.700	1.800	304,000	523,840	1.7232	1.790	1.720	1.790	1.700	1.800	304,000	1.7232	1.70%
1998-01-27	0	1.760	-	1.780	1.750	1.760	114,000	200,280	1.7568	1.760	-	1.780	1.750	1.760	114,000	1.7568	-0.56%
1998-01-26	1	1.770	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
1998-01-23	1	1.770	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
1998-01-22	1	1.770	-	-	-	-	0	0	-	1.770	-	-	-	-	0	-	0.00%
1998-01-21	0	1.770	1.760	1.830	1.770	1.850	54,000	98,200	1.8185	1.770	1.760	1.830	1.770	1.850	54,000	1.8185	-3.28%
1998-01-20	0	1.830	1.800	1.830	1.820	1.890	484,000	896,120	1.8515	1.830	1.800	1.830	1.820	1.890	484,000	1.8515	-4.19%
1998-01-19	0	1.910	1.910	1.950	1.630	1.950	503,050	906,358	1.8017	1.910	1.910	1.950	1.630	1.950	503,050	1.8017	15.76%
1998-01-16	0	1.650	1.660	1.700	1.650	1.910	960,000	1,711,340	1.7826	1.650	1.660	1.700	1.650	1.910	960,000	1.7826	-15.38%
1998-01-15	1	1.950	-	-	-	-	0	0	-	1.950	-	-	-	-	0	-	0.00%
1998-01-14	1	1.950	-	-	-	-	0	0	-	1.950	-	-	-	-	0	-	0.00%
1998-01-13	1	1.950	-	-	-	-	0	0	-	1.950	-	-	-	-	0	-	0.00%
1998-01-12	1	1.950	-	-	-	-	0	0	-	1.950	-	-	-	-	0	-	0.00%
1998-01-09	0	1.950	-	1.950	1.950	1.950	20,000	39,000	1.9500	1.950	-	1.950	1.950	1.950	20,000	1.9500	0.00%
1998-01-08	0	1.950	-	1.950	1.950	1.960	24,000	46,820	1.9508	1.950	-	1.950	1.950	1.960	24,000	1.9508	-1.52%
1998-01-07	0	1.980	-	2.000	1.980	2.000	40,000	79,800	1.9950	1.980	-	2.000	1.980	2.000	40,000	1.9950	-1.00%
1998-01-06	0	2.000	2.000	-	2.000	2.050	30,000	60,500	2.0167	2.000	2.000	-	2.000	2.050	30,000	2.0167	-4.76%
1998-01-05	0	2.100	-	2.225	2.100	2.100	18,750	39,263	2.0940	2.100	-	2.225	2.100	2.100	18,750	2.0940	-5.62%
1998-01-02	0	2.225	-	2.250	-	-	0	0	-	2.225	-	2.250	-	-	0	-	0.00%
1997-12-31	0	2.225	2.225	2.275	-	-	0	0	-	2.225	2.225	2.275	-	-	0	-	1.14%
1997-12-30	0	2.200	-	2.300	-	-	0	0	-	2.200	-	2.300	-	-	0	-	0.00%
1997-12-29	0	2.200	2.100	2.300	-	-	0	0	-	2.200	2.100	2.300	-	-	0	-	0.00%
1997-12-24	0	2.200	2.150	2.300	-	-	0	0	-	2.200	2.150	2.300	-	-	0	-	0.00%
1997-12-23	0	2.200	2.200	2.300	2.200	2.250	40,000	89,500	2.2375	2.200	2.200	2.300	2.200	2.250	40,000	2.2375	0.00%
1997-12-22	0	2.200	2.200	2.300	2.200	2.200	46,000	101,200	2.2000	2.200	2.200	2.300	2.200	2.200	46,000	2.2000	-2.22%
1997-12-19	0	2.250	2.225	2.250	2.250	2.250	20,000	45,000	2.2500	2.250	2.225	2.250	2.250	2.250	20,000	2.2500	-2.17%
1997-12-18	0	2.300	2.225	2.300	-	-	0	0	-	2.300	2.225	2.300	-	-	0	-	0.00%
1997-12-17	0	2.300	2.275	2.300	2.300	2.300	56,000	128,800	2.3000	2.300	2.275	2.300	2.300	2.300	56,000	2.3000	3.37%
1997-12-16	0	2.225	2.125	2.300	2.225	2.350	170,000	392,000	2.3059	2.225	2.125	2.300	2.225	2.350	170,000	2.3059	0.00%
1997-12-15	0	2.225	2.225	2.300	2.225	2.300	130,000	290,750	2.2365	2.225	2.225	2.300	2.225	2.300	130,000	2.2365	-3.26%
1997-12-12	0	2.300	2.300	2.350	2.250	2.450	220,000	514,500	2.3386	2.300	2.300	2.350	2.250	2.450	220,000	2.3386	-2.13%
1997-12-11	0	2.350	2.350	2.550	2.300	2.450	82,000	198,100	2.4159	2.350	2.350	2.550	2.300	2.450	82,000	2.4159	-12.96%
1997-12-10	0	2.700	-	2.700	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
1997-12-09	0	2.700	-	2.750	-	-	0	0	-	2.700	-	2.750	-	-	0	-	0.00%
1997-12-08	0	2.700	2.600	2.700	2.650	2.900	520,000	1,423,250	2.7370	2.700	2.600	2.700	2.650	2.900	520,000	2.7370	-0.92%
1997-12-05	0	2.725	2.600	2.725	2.300	3.200	774,000	2,091,650	2.7024	2.725	2.600	2.725	2.300	3.200	774,000	2.7024	29.76%
1997-12-04	0	2.100	2.075	-	2.100	2.125	206,000	433,350	2.1036	2.100	2.075	-	2.100	2.125	206,000	2.1036	0.00%
1997-12-03	0	2.100	2.050	2.100	2.050	2.100	50,000	104,500	2.0900	2.100	2.050	2.100	2.050	2.100	50,000	2.0900	-2.33%
1997-12-02	0	2.150	2.150	2.250	2.150	2.200	124,000	270,100	2.1782	2.150	2.150	2.250	2.150	2.200	124,000	2.1782	-5.49%
1997-12-01	0	2.275	2.275	-	-	-	0	0	-	2.275	2.275	-	-	-	0	-	0.00%
1997-11-28	0	2.275	2.250	2.275	-	-	0	0	-	2.275	2.250	2.275	-	-	0	-	0.00%
1997-11-27	0	2.275	-	2.275	-	-	0	0	-	2.275	-	2.275	-	-	0	-	0.00%
1997-11-26	0	2.275	2.200	-	2.275	2.275	20,000	45,500	2.2750	2.275	2.200	-	2.275	2.275	20,000	2.2750	4.60%
1997-11-25	0	2.175	2.125	2.225	-	-	0	0	-	2.175	2.125	2.225	-	-	0	-	0.00%
1997-11-24	0	2.175	2.175	2.200	-	-	0	0	-	2.175	2.175	2.200	-	-	0	-	2.35%
1997-11-21	0	2.125	2.125	2.200	2.125	2.125	6,000	12,750	2.1250	2.125	2.125	2.200	2.125	2.125	6,000	2.1250	1.19%
1997-11-20	0	2.100	2.100	-	2.050	2.200	432,000	920,300	2.1303	2.100	2.100	-	2.050	2.200	432,000	2.1303	-8.70%
1997-11-19	0	2.300	2.275	-	2.250	2.300	40,000	91,250	2.2813	2.300	2.275	-	2.250	2.300	40,000	2.2813	0.00%
1997-11-18	0	2.300	2.250	2.325	2.300	2.300	20,000	46,000	2.3000	2.300	2.250	2.325	2.300	2.300	20,000	2.3000	-2.13%
1997-11-17	0	2.350	2.300	2.400	2.350	2.350	10,000	23,500	2.3500	2.350	2.300	2.400	2.350	2.350	10,000	2.3500	5.62%
1997-11-14	0	2.225	2.150	2.325	-	-	0	0	-	2.225	2.150	2.325	-	-	0	-	0.00%
1997-11-13	0	2.225	2.200	2.325	2.125	2.250	94,000	201,650	2.1452	2.225	2.200	2.325	2.125	2.250	94,000	2.1452	-5.32%
1997-11-12	0	2.350	2.350	2.450	2.350	2.500	20,000	48,500	2.4250	2.350	2.350	2.450	2.350	2.500	20,000	2.4250	-2.08%
1997-11-11	0	2.400	2.400	2.500	2.400	2.400	9,000	21,400	2.3778	2.400	2.400	2.500	2.400	2.400	9,000	2.3778	-7.69%
1997-11-10	0	2.600	-	2.700	2.600	2.600	16,000	41,600	2.6000	2.600	-	2.700	2.600	2.600	16,000	2.6000	-3.70%
1997-11-07	0	2.700	-	2.700	-	-	0	0	-	2.700	-	2.700	-	-	0	-	0.00%
1997-11-06	0	2.700	2.700	2.800	2.700	2.700	14,000	37,800	2.7000	2.700	2.700	2.800	2.700	2.700	14,000	2.7000	0.00%
1997-11-05	0	2.700	2.675	2.775	2.700	2.700	220,000	594,000	2.7000	2.700	2.675	2.775	2.700	2.700	220,000	2.7000	-2.70%
1997-11-04	0	2.775	2.700	2.775	2.800	2.800	16,000	44,800	2.8000	2.775	2.700	2.775	2.800	2.800	16,000	2.8000	-4.31%
1997-11-03	0	2.900	2.800	-	2.800	2.900	100,000	285,000	2.8500	2.900	2.800	-	2.800	2.900	100,000	2.8500	5.45%
1997-10-31	0	2.750	2.750	-	2.400	2.750	130,000	320,900	2.4685	2.750	2.750	-	2.400	2.750	130,000	2.4685	13.40%
1997-10-30	0	2.425	2.425	2.600	2.425	2.500	150,000	367,500	2.4500	2.425	2.425	2.600	2.425	2.500	150,000	2.4500	-1.02%
1997-10-29	0	2.450	2.450	2.675	2.450	2.700	132,000	334,500	2.5341	2.450	2.450	2.675	2.450	2.700	132,000	2.5341	11.36%
1997-10-28	0	2.200	2.100	2.300	2.200	2.600	394,000	887,800	2.2533	2.200	2.100	2.300	2.200	2.600	394,000	2.2533	-20.00%
1997-10-27	0	2.750	2.700	2.750	2.700	2.750	232,000	630,000	2.7155	2.750	2.700	2.750	2.700	2.750	232,000	2.7155	0.00%
1997-10-24	0	2.750	2.675	2.750	2.650	2.750	208,000	569,000	2.7356	2.750	2.675	2.750	2.650	2.750	208,000	2.7356	4.76%
1997-10-23	0	2.625	2.625	2.800	2.500	3.000	406,000	1,130,750	2.7851	2.625	2.625	2.800	2.500	3.000	406,000	2.7851	-17.97%
1997-10-22	0	3.200	3.200	-	3.200	3.200	320,000	1,024,000	3.2000	3.200	3.200	-	3.200	3.200	320,000	3.2000	-1.54%
1997-10-21	0	3.250	3.250	3.300	3.250	3.400	511,000	1,702,500	3.3317	3.250	3.250	3.300	3.250	3.400	511,000	3.3317	-4.41%
1997-10-20	0	3.400	3.400	3.450	3.400	3.400	84,000	285,300	3.3964	3.400	3.400	3.450	3.400	3.400	84,000	3.3964	-1.45%
1997-10-17	0	3.450	3.450	-	3.400	3.450	18,474,000	63,733,050	3.4499	3.450	3.450	-	3.400	3.450	18,474,000	3.4499	0.00%
1997-10-16	0	3.450	3.450	3.500	3.400	3.450	180,000	613,900	3.4106	3.450	3.450	3.500	3.400	3.450	180,000	3.4106	0.00%
1997-10-15	0	3.450	-	3.550	3.400	3.500	176,500	608,025	3.4449	3.450	-	3.550	3.400	3.500	176,500	3.4449	-1.43%
1997-10-14	0	3.500	3.500	3.650	3.500	3.500	100,000	350,000	3.5000	3.500	3.500	3.650	3.500	3.500	100,000	3.5000	-2.78%
1997-10-13	0	3.600	3.500	3.625	3.500	3.600	451,703	1,599,531	3.5411	3.600	3.500	3.625	3.500	3.600	451,703	3.5411	0.00%
1997-10-09	0	3.600	3.600	3.650	3.600	3.850	1,362,000	4,971,200	3.6499	3.600	3.600	3.650	3.600	3.850	1,362,000	3.6499	-4.00%
1997-10-08	0	3.750	-	3.775	3.750	3.775	249,000	933,900	3.7506	3.750	-	3.775	3.750	3.775	249,000	3.7506	0.00%
1997-10-07	0	3.750	3.700	3.775	3.725	3.750	82,000	306,250	3.7348	3.750	3.700	3.775	3.725	3.750	82,000	3.7348	0.67%
1997-10-06	0	3.725	3.700	3.725	3.700	3.725	146,000	542,650	3.7168	3.725	3.700	3.725	3.700	3.725	146,000	3.7168	0.68%
1997-10-03	0	3.700	3.675	3.725	3.675	3.700	44,000	162,450	3.6920	3.700	3.675	3.725	3.675	3.700	44,000	3.6920	0.00%
1997-09-30	0	3.700	3.700	3.750	3.700	3.700	60,000	222,000	3.7000	3.700	3.700	3.750	3.700	3.700	60,000	3.7000	1.37%
1997-09-29	0	3.650	3.650	3.750	3.650	3.650	620,400	2,264,400	3.6499	3.650	3.650	3.750	3.650	3.650	620,400	3.6499	0.69%
1997-09-26	0	3.625	3.625	3.700	3.625	3.650	20,000	72,750	3.6375	3.625	3.625	3.700	3.625	3.650	20,000	3.6375	-2.03%
1997-09-25	0	3.700	3.700	3.750	3.625	3.675	21,000	76,500	3.6429	3.700	3.700	3.750	3.625	3.675	21,000	3.6429	2.07%
1997-09-24	0	3.675	3.675	3.800	3.675	3.800	786,000	2,931,450	3.7296	3.625	3.625	3.748	3.625	3.748	796,841	3.6788	-3.29%
1997-09-23	0	3.800	3.800	3.850	3.700	3.800	321,000	1,218,600	3.7963	3.748	3.748	3.798	3.650	3.748	325,428	3.7446	0.00%
1997-09-22	0	3.800	3.800	3.825	3.800	3.800	560,000	2,128,000	3.8000	3.748	3.748	3.773	3.748	3.748	567,724	3.7483	-2.56%
1997-09-19	0	3.900	3.875	3.900	3.800	3.900	260,000	998,350	3.8398	3.847	3.822	3.847	3.748	3.847	263,586	3.7876	0.00%
1997-09-18	0	3.900	3.875	3.900	3.750	3.900	136,000	512,200	3.7662	3.847	3.822	3.847	3.699	3.847	137,876	3.7149	0.65%
1997-09-16	0	3.875	3.800	3.875	3.825	3.875	50,600	193,940	3.8328	3.822	3.748	3.822	3.773	3.822	51,298	3.7807	0.65%
1997-09-15	0	3.850	3.825	3.875	3.825	3.850	142,000	546,450	3.8482	3.798	3.773	3.822	3.773	3.798	143,959	3.7959	-0.65%
1997-09-12	0	3.875	3.825	3.900	3.800	3.875	218,200	836,490	3.8336	3.822	3.773	3.847	3.748	3.822	221,210	3.7814	1.31%
1997-09-11	0	3.825	3.800	3.825	3.800	3.850	1,087,500	4,172,200	3.8365	3.773	3.748	3.773	3.748	3.798	1,102,500	3.7843	-0.65%
1997-09-10	0	3.850	3.850	3.875	3.850	3.875	1,722,000	6,630,200	3.8503	3.798	3.798	3.822	3.798	3.822	1,745,752	3.7979	-0.65%
1997-09-09	0	3.875	3.850	3.875	3.850	3.900	1,462,000	5,634,250	3.8538	3.822	3.798	3.822	3.798	3.847	1,482,166	3.8014	0.65%
1997-09-08	0	3.850	3.850	3.875	3.825	3.850	300,000	1,154,500	3.8483	3.798	3.798	3.822	3.773	3.798	304,138	3.7960	0.00%
1997-09-05	0	3.850	3.825	3.850	3.600	3.850	2,466,000	9,259,600	3.7549	3.798	3.773	3.798	3.551	3.798	2,500,014	3.7038	1.99%
1997-09-04	0	3.775	3.775	3.800	3.650	3.900	3,736,750	14,098,200	3.7729	3.724	3.724	3.748	3.600	3.847	3,788,291	3.7215	-0.66%
1997-09-03	0	3.800	3.750	3.800	3.600	3.850	380,351	1,406,096	3.6968	3.748	3.699	3.748	3.551	3.798	385,597	3.6465	5.56%
1997-09-02	0	3.600	3.600	3.650	3.400	3.600	530,000	1,841,500	3.4745	3.551	3.551	3.600	3.354	3.551	537,310	3.4273	0.00%
1997-09-01	0	3.600	3.500	3.600	3.550	3.650	286,000	1,029,600	3.6000	3.551	3.452	3.551	3.502	3.600	289,945	3.5510	0.00%
1997-08-29	0	3.600	3.750	-	3.600	3.750	527,500	1,917,063	3.6342	3.551	3.699	-	3.551	3.699	534,776	3.5848	-4.00%
1997-08-28	0	3.750	3.750	3.800	3.750	3.800	586,000	2,216,200	3.7819	3.699	3.699	3.748	3.699	3.748	594,083	3.7305	-1.32%
1997-08-27	0	3.800	3.750	3.800	3.725	3.800	27,000	100,600	3.7259	3.748	3.699	3.748	3.674	3.748	27,372	3.6752	0.00%
1997-08-26	0	3.800	-	3.850	3.800	3.850	432,000	1,646,700	3.8118	3.748	-	3.798	3.748	3.798	437,959	3.7599	0.00%
1997-08-25	0	3.800	3.750	3.800	3.700	3.800	216,600	805,640	3.7195	3.748	3.699	3.748	3.650	3.748	219,588	3.6689	2.01%
1997-08-22	0	3.725	3.650	3.725	3.700	3.725	441,000	1,631,800	3.7002	3.674	3.600	3.674	3.650	3.674	447,083	3.6499	-1.32%
1997-08-21	0	3.775	-	3.775	3.775	3.800	418,100	1,582,515	3.7850	3.724	-	3.724	3.724	3.748	423,867	3.7335	-0.66%
1997-08-20	0	3.800	3.800	3.825	3.775	3.900	1,090,000	4,159,600	3.8161	3.748	3.748	3.773	3.724	3.847	1,105,034	3.7642	0.66%
1997-08-19	0	3.775	3.750	3.800	3.725	3.800	740,000	2,792,500	3.7736	3.724	3.699	3.748	3.674	3.748	750,207	3.7223	-4.43%
1997-08-15	0	3.950	3.900	3.950	3.850	3.950	743,750	2,884,625	3.8785	3.896	3.847	3.896	3.798	3.896	754,009	3.8257	0.00%
1997-08-14	0	3.950	3.875	3.950	3.800	3.950	732,000	2,834,750	3.8726	3.896	3.822	3.896	3.748	3.896	742,097	3.8199	0.64%
1997-08-13	0	3.925	3.925	3.950	3.825	3.925	591,000	2,298,850	3.8898	3.872	3.872	3.896	3.773	3.872	599,152	3.8368	0.00%
1997-08-12	0	3.925	3.925	3.950	3.850	3.925	161,000	627,650	3.8984	3.872	3.872	3.896	3.798	3.872	163,221	3.8454	0.00%
1997-08-11	0	3.925	3.925	4.000	3.825	3.925	82,000	317,450	3.8713	3.872	3.872	3.946	3.773	3.872	83,131	3.8187	0.00%
1997-08-08	0	3.925	3.925	-	3.800	3.925	314,375	1,206,650	3.8383	3.872	3.872	-	3.748	3.872	318,711	3.7860	0.64%
1997-08-07	0	3.900	3.900	3.950	3.900	3.950	2,003,200	7,829,560	3.9085	3.847	3.847	3.896	3.847	3.896	2,030,830	3.8553	-0.64%
1997-08-06	0	3.925	3.900	3.925	3.850	3.925	352,000	1,370,750	3.8942	3.872	3.847	3.872	3.798	3.872	356,855	3.8412	2.61%
1997-08-05	0	3.825	3.825	3.900	3.825	3.925	948,300	3,688,225	3.8893	3.773	3.773	3.847	3.773	3.872	961,380	3.8364	0.00%
1997-08-04	0	3.825	3.825	3.850	3.825	3.850	251,000	961,450	3.8305	3.773	3.773	3.798	3.773	3.798	254,462	3.7784	-1.92%
1997-08-01	0	3.900	3.875	3.900	3.900	4.000	704,000	2,760,050	3.9205	3.847	3.822	3.847	3.847	3.946	713,710	3.8672	-2.50%
1997-07-31	0	4.000	3.975	4.000	3.825	4.000	1,276,750	4,991,875	3.9098	3.946	3.921	3.946	3.773	3.946	1,294,360	3.8566	4.58%
1997-07-30	0	3.825	3.825	3.850	3.800	3.850	239,500	915,500	3.8225	3.773	3.773	3.798	3.748	3.798	242,803	3.7705	-0.65%
1997-07-29	0	3.850	3.850	3.875	3.800	3.850	352,000	1,351,800	3.8403	3.798	3.798	3.822	3.748	3.798	356,855	3.7881	1.32%
1997-07-28	0	3.800	3.725	3.800	3.725	3.800	188,000	707,600	3.7638	3.748	3.674	3.748	3.674	3.748	190,593	3.7126	0.00%
1997-07-25	0	3.800	3.775	3.800	3.725	3.800	70,020	263,022	3.7564	3.748	3.724	3.748	3.674	3.748	70,986	3.7053	0.00%
1997-07-24	0	3.800	3.800	3.850	3.800	3.850	70,550	269,230	3.8162	3.748	3.748	3.798	3.748	3.798	71,523	3.7642	-1.30%
1997-07-23	0	3.850	3.850	3.875	3.800	3.850	1,370,900	5,271,415	3.8452	3.798	3.798	3.822	3.748	3.798	1,389,809	3.7929	0.00%
1997-07-22	0	3.850	3.750	3.850	3.700	3.850	19,233,000	73,996,850	3.8474	3.798	3.699	3.798	3.650	3.798	19,498,283	3.7950	1.32%
1997-07-21	0	3.800	3.775	3.800	3.700	3.800	244,000	908,400	3.7230	3.748	3.724	3.748	3.650	3.748	247,366	3.6723	0.00%
1997-07-18	0	3.800	3.775	3.800	3.675	3.850	309,031	1,148,960	3.7179	3.748	3.724	3.748	3.625	3.798	313,293	3.6674	0.00%
1997-07-17	0	3.800	3.625	3.800	3.700	3.800	231,150	857,375	3.7092	3.748	3.576	3.748	3.650	3.748	234,338	3.6587	2.70%
1997-07-16	0	3.700	3.675	3.700	3.700	3.750	228,000	845,550	3.7086	3.650	3.625	3.650	3.650	3.699	231,145	3.6581	-1.99%
1997-07-15	0	3.775	3.750	3.775	3.750	3.825	246,000	934,150	3.7974	3.724	3.699	3.724	3.699	3.773	249,393	3.7457	-1.31%
1997-07-14	0	3.825	3.800	3.825	3.800	3.825	154,000	586,600	3.8091	3.773	3.748	3.773	3.748	3.773	156,124	3.7573	1.32%
1997-07-11	0	3.775	3.750	3.775	3.825	3.850	16,000	61,350	3.8344	3.724	3.699	3.724	3.773	3.798	16,221	3.7822	-0.66%
1997-07-10	0	3.800	3.700	3.800	3.700	3.850	351,000	1,318,700	3.7570	3.748	3.650	3.748	3.650	3.798	355,841	3.7059	-1.30%
1997-07-09	0	3.850	3.800	3.850	3.800	3.900	141,000	542,700	3.8489	3.798	3.748	3.798	3.748	3.847	142,945	3.7966	0.00%
1997-07-08	0	3.850	3.850	3.900	3.850	4.000	64,100	250,820	3.9129	3.798	3.798	3.847	3.798	3.946	64,984	3.8597	-2.53%
1997-07-07	0	3.950	3.900	3.950	3.850	4.000	506,000	1,979,650	3.9124	3.896	3.847	3.896	3.798	3.946	512,979	3.8591	1.28%
1997-07-04	0	3.900	3.750	3.900	3.800	3.900	220,000	845,400	3.8427	3.847	3.699	3.847	3.748	3.847	223,034	3.7904	0.00%
1997-07-03	0	3.900	3.800	3.900	3.850	3.900	229,000	885,400	3.8664	3.847	3.748	3.847	3.798	3.847	232,159	3.8138	0.00%
1997-06-27	0	3.900	3.900	-	3.825	4.000	868,000	3,365,600	3.8774	3.847	3.847	-	3.773	3.946	879,972	3.8247	1.30%
1997-06-26	0	3.850	3.800	3.875	3.850	3.875	691,500	2,665,550	3.8547	3.798	3.748	3.822	3.798	3.822	701,038	3.8023	0.00%
1997-06-25	0	3.850	3.850	3.875	3.850	3.875	268,000	1,033,550	3.8565	3.798	3.798	3.822	3.798	3.822	271,697	3.8041	0.00%
1997-06-24	0	3.850	3.850	3.875	3.850	3.950	278,000	1,075,950	3.8703	3.798	3.798	3.822	3.798	3.896	281,834	3.8177	-2.53%
1997-06-23	0	3.950	3.950	3.975	3.950	4.025	663,000	2,633,500	3.9721	3.896	3.896	3.921	3.896	3.970	672,145	3.9181	0.00%
1997-06-20	0	3.950	3.950	4.000	3.950	4.000	1,766,250	6,997,313	3.9617	3.896	3.896	3.946	3.896	3.946	1,790,612	3.9078	0.64%
1997-06-19	0	3.925	3.925	3.950	3.900	3.950	473,000	1,856,500	3.9249	3.872	3.872	3.896	3.847	3.896	479,524	3.8715	1.29%
1997-06-18	0	3.875	3.850	3.875	3.825	3.875	1,134,000	4,363,800	3.8481	3.822	3.798	3.822	3.773	3.822	1,149,641	3.7958	0.65%
1997-06-17	0	3.850	3.850	-	3.825	3.850	937,000	3,587,200	3.8284	3.798	3.798	-	3.773	3.798	949,924	3.7763	0.65%
1997-06-16	0	3.825	3.825	3.850	3.825	3.850	465,850	1,784,695	3.8311	3.773	3.773	3.798	3.773	3.798	472,276	3.7789	0.00%
1997-06-13	0	3.825	3.825	3.850	3.800	3.850	950,000	3,632,950	3.8242	3.773	3.773	3.798	3.748	3.798	963,103	3.7721	0.00%
1997-06-12	0	3.825	3.825	3.850	3.825	3.925	11,923,500	45,909,225	3.8503	3.773	3.773	3.798	3.773	3.872	12,087,962	3.7979	-0.65%
1997-06-11	0	3.850	3.850	3.900	3.850	4.075	1,230,000	4,920,400	4.0003	3.798	3.798	3.847	3.798	4.020	1,246,966	3.9459	-4.94%
1997-06-10	0	4.050	4.025	4.050	3.800	4.200	3,882,000	15,730,300	4.0521	3.995	3.970	3.995	3.748	4.143	3,935,545	3.9970	6.58%
1997-06-06	0	3.800	3.750	3.800	3.700	3.800	657,750	2,469,075	3.7538	3.748	3.699	3.748	3.650	3.748	666,822	3.7027	2.70%
1997-06-05	0	3.700	3.700	3.750	3.700	3.825	458,250	1,727,875	3.7706	3.650	3.650	3.699	3.650	3.773	464,571	3.7193	-3.27%
1997-06-04	0	3.825	3.825	3.850	3.825	3.925	542,000	2,086,550	3.8497	3.773	3.773	3.798	3.773	3.872	549,476	3.7973	0.00%
1997-06-03	0	3.825	3.825	3.875	3.800	4.000	1,804,000	7,090,850	3.9306	3.773	3.773	3.822	3.748	3.946	1,828,883	3.8771	-0.65%
1997-06-02	0	3.850	3.825	3.850	3.825	3.900	47,098,000	181,354,350	3.8506	3.798	3.773	3.798	3.773	3.847	47,747,628	3.7982	3.36%
1997-05-30	0	3.725	3.700	3.725	3.600	3.825	2,967,000	11,190,950	3.7718	3.674	3.650	3.674	3.551	3.773	3,007,924	3.7205	5.23%
1997-05-29	0	3.600	-	3.650	3.600	3.750	2,824,000	10,416,450	3.6885	3.492	-	3.540	3.492	3.637	2,911,476	3.5777	0.00%
1997-05-28	0	3.600	3.600	3.625	3.525	3.650	1,633,750	5,888,131	3.6041	3.492	3.492	3.516	3.419	3.540	1,684,357	3.4958	4.35%
1997-05-27	0	3.450	3.450	3.500	3.450	3.500	1,164,000	4,051,750	3.4809	3.346	3.346	3.395	3.346	3.395	1,200,056	3.3763	1.47%
1997-05-26	0	3.400	3.400	3.425	3.375	3.450	388,000	1,328,750	3.4246	3.298	3.298	3.322	3.274	3.346	400,019	3.3217	0.00%
1997-05-23	0	3.400	3.400	3.450	3.375	3.450	148,000	502,500	3.3953	3.298	3.298	3.346	3.274	3.346	152,584	3.2933	-2.16%
1997-05-22	0	3.475	3.375	3.475	-	-	0	0	-	3.371	3.274	3.371	-	-	0	-	-0.71%
1997-05-21	0	3.500	3.425	3.500	3.425	3.500	286,000	988,750	3.4572	3.395	3.322	3.395	3.322	3.395	294,859	3.3533	1.45%
1997-05-20	0	3.450	3.450	3.475	3.450	3.500	395,500	1,381,500	3.4930	3.346	3.346	3.371	3.346	3.395	407,751	3.3881	-1.43%
1997-05-19	0	3.500	3.500	3.525	3.450	3.550	289,500	1,012,200	3.4964	3.395	3.395	3.419	3.346	3.443	298,468	3.3913	0.00%
1997-05-16	0	3.500	3.450	3.500	3.425	3.550	310,000	1,082,500	3.4919	3.395	3.346	3.395	3.322	3.443	319,603	3.3870	-0.71%
1997-05-15	0	3.525	-	3.500	3.525	3.600	196,000	697,100	3.5566	3.419	-	3.395	3.419	3.492	202,071	3.4498	0.00%
1997-05-14	0	3.525	3.550	3.575	3.525	3.600	730,000	2,592,200	3.5510	3.419	3.443	3.468	3.419	3.492	752,613	3.4443	-2.08%
1997-05-13	0	3.600	3.500	3.525	3.475	3.600	1,316,000	4,604,900	3.4992	3.492	3.395	3.419	3.371	3.492	1,356,764	3.3940	3.60%
1997-05-12	0	3.475	3.500	3.525	3.450	3.500	918,000	3,184,000	3.4684	3.371	3.395	3.419	3.346	3.395	946,436	3.3642	0.00%
1997-05-09	0	3.475	3.450	3.475	3.450	3.475	410,950	1,424,433	3.4662	3.371	3.346	3.371	3.346	3.371	423,680	3.3621	2.21%
1997-05-08	0	3.400	3.400	3.425	3.375	3.425	580,000	1,970,750	3.3978	3.298	3.298	3.322	3.274	3.322	597,966	3.2958	0.74%
1997-05-07	0	3.375	3.375	3.400	3.350	3.400	206,500	694,650	3.3639	3.274	3.274	3.298	3.249	3.298	212,897	3.2629	0.75%
1997-05-06	0	3.350	3.325	3.350	3.350	3.400	366,000	1,230,100	3.3609	3.249	3.225	3.249	3.249	3.298	377,337	3.2599	0.00%
1997-05-05	0	3.350	3.350	3.375	3.350	3.400	106,000	356,850	3.3665	3.249	3.249	3.274	3.249	3.298	109,283	3.2654	1.52%
1997-05-02	0	3.300	3.300	3.350	3.250	3.300	294,500	967,925	3.2867	3.201	3.201	3.249	3.152	3.201	303,622	3.1879	1.54%
1997-05-01	0	3.250	3.250	3.300	3.250	3.250	88,000	286,000	3.2500	3.152	3.152	3.201	3.152	3.152	90,726	3.1524	0.00%
1997-04-30	0	3.250	3.250	3.275	3.250	3.275	356,000	1,157,250	3.2507	3.152	3.152	3.177	3.152	3.177	367,027	3.1530	0.00%
1997-04-29	0	3.250	3.250	3.275	3.250	3.250	1,866,000	6,064,500	3.2500	3.152	3.152	3.177	3.152	3.152	1,923,801	3.1524	0.00%
1997-04-28	0	3.250	3.250	3.275	3.250	3.275	1,631,350	5,302,313	3.2503	3.152	3.152	3.177	3.152	3.177	1,681,883	3.1526	-0.76%
1997-04-25	0	3.275	3.275	3.300	3.250	3.250	533,050	1,732,203	3.2496	3.177	3.177	3.201	3.152	3.152	549,562	3.1520	0.77%
1997-04-24	0	3.250	3.250	3.275	3.250	3.250	1,080,000	3,510,000	3.2500	3.152	3.152	3.177	3.152	3.152	1,113,454	3.1524	0.00%
1997-04-23	0	3.250	3.250	3.275	3.250	3.300	2,102,000	6,840,800	3.2544	3.152	3.152	3.177	3.152	3.201	2,167,112	3.1566	0.00%
1997-04-22	0	3.250	3.250	3.275	3.250	3.275	150,000	489,750	3.2650	3.152	3.152	3.177	3.152	3.177	154,646	3.1669	-0.76%
1997-04-21	0	3.275	3.250	3.275	3.250	3.275	306,562	999,942	3.2618	3.177	3.152	3.177	3.152	3.177	316,058	3.1638	0.00%
1997-04-18	0	3.275	3.225	3.275	3.225	3.275	1,328,000	4,297,150	3.2358	3.177	3.128	3.177	3.128	3.177	1,369,136	3.1386	0.77%
1997-04-17	0	3.250	3.250	3.275	3.250	3.250	60,000	195,000	3.2500	3.152	3.152	3.177	3.152	3.152	61,859	3.1524	-0.76%
1997-04-16	0	3.275	3.250	3.275	3.250	3.275	270,000	877,750	3.2509	3.177	3.152	3.177	3.152	3.177	278,364	3.1533	0.77%
1997-04-15	0	3.250	3.225	3.275	3.250	3.250	592,000	1,924,050	3.2501	3.152	3.128	3.177	3.152	3.152	610,338	3.1524	-0.76%
1997-04-14	0	3.275	3.225	3.275	3.225	3.275	1,212,500	3,936,725	3.2468	3.177	3.128	3.177	3.128	3.177	1,250,058	3.1492	0.00%
1997-04-11	0	3.275	3.225	3.275	3.225	3.275	312,000	1,013,100	3.2471	3.177	3.128	3.177	3.128	3.177	321,665	3.1496	0.77%
1997-04-10	0	3.250	3.200	3.275	3.250	3.250	120,000	390,000	3.2500	3.152	3.104	3.177	3.152	3.152	123,717	3.1524	0.00%
1997-04-09	0	3.250	3.250	3.300	3.200	3.250	116,000	376,500	3.2457	3.152	3.152	3.201	3.104	3.152	119,593	3.1482	0.00%
1997-04-08	0	3.250	3.225	3.275	3.250	3.250	294,000	955,500	3.2500	3.152	3.128	3.177	3.152	3.152	303,107	3.1524	0.00%
1997-04-07	0	3.250	3.225	3.275	3.200	3.275	368,000	1,191,850	3.2387	3.152	3.128	3.177	3.104	3.177	379,399	3.1414	2.36%
1997-04-04	0	3.175	3.175	3.250	3.150	3.200	792,000	2,516,950	3.1780	3.080	3.080	3.152	3.055	3.104	816,533	3.0825	0.00%
1997-04-03	0	3.175	3.150	3.200	3.150	3.175	671,500	2,126,250	3.1664	3.080	3.055	3.104	3.055	3.080	692,300	3.0713	0.00%
1997-04-02	0	3.175	3.250	-	3.150	3.175	920,000	2,903,250	3.1557	3.080	3.152	-	3.055	3.080	948,498	3.0609	0.79%
1997-04-01	0	3.150	3.125	3.150	3.100	3.150	2,826,000	8,791,400	3.1109	3.055	3.031	3.055	3.007	3.055	2,913,538	3.0174	-2.33%
1997-03-27	0	3.225	3.200	3.225	3.200	3.250	716,000	2,297,000	3.2081	3.128	3.104	3.128	3.104	3.152	738,179	3.1117	-0.77%
1997-03-26	0	3.250	3.225	3.250	3.250	3.250	6,000	19,500	3.2500	3.152	3.128	3.152	3.152	3.152	6,186	3.1524	1.56%
1997-03-25	0	3.200	3.200	3.275	3.200	3.200	48,000	153,600	3.2000	3.104	3.104	3.177	3.104	3.104	49,487	3.1039	-0.78%
1997-03-24	0	3.225	3.200	3.225	3.175	3.225	768,000	2,466,550	3.2117	3.128	3.104	3.128	3.080	3.128	791,790	3.1152	1.57%
1997-03-21	0	3.175	3.175	3.225	3.150	3.200	1,352,000	4,311,700	3.1891	3.080	3.080	3.128	3.055	3.104	1,393,880	3.0933	-2.31%
1997-03-20	0	3.250	3.225	3.250	3.200	3.250	936,000	3,026,500	3.2334	3.152	3.128	3.152	3.104	3.152	964,994	3.1363	0.00%
1997-03-19	0	3.250	3.250	3.275	3.250	3.300	1,593,000	5,222,550	3.2784	3.152	3.152	3.177	3.152	3.201	1,642,345	3.1799	-1.52%
1997-03-18	0	3.300	3.300	3.350	3.250	3.300	1,986,000	6,497,500	3.2717	3.201	3.201	3.249	3.152	3.201	2,047,518	3.1734	0.76%
1997-03-17	0	3.275	3.275	3.300	3.225	3.300	826,000	2,692,050	3.2591	3.177	3.177	3.201	3.128	3.201	851,586	3.1612	0.77%
1997-03-14	0	3.250	3.200	3.250	3.125	3.250	2,060,000	6,558,600	3.1838	3.152	3.104	3.152	3.031	3.152	2,123,811	3.0881	-2.26%
1997-03-13	0	3.325	3.300	3.325	3.325	3.400	1,426,000	4,774,250	3.3480	3.225	3.201	3.225	3.225	3.298	1,470,172	3.2474	-2.21%
1997-03-12	0	3.400	3.350	3.400	3.400	3.475	1,574,000	5,399,250	3.4303	3.298	3.249	3.298	3.298	3.371	1,622,756	3.3272	-2.16%
1997-03-11	0	3.475	3.450	3.475	3.450	3.550	3,350,000	11,664,300	3.4819	3.371	3.346	3.371	3.346	3.443	3,453,770	3.3773	-0.71%
1997-03-10	0	3.500	3.500	3.525	3.375	3.500	4,824,000	16,511,750	3.4228	3.395	3.395	3.419	3.274	3.395	4,973,428	3.3200	4.48%
1997-03-07	0	3.350	3.350	3.375	3.250	3.450	8,108,750	27,114,625	3.3439	3.249	3.249	3.274	3.152	3.346	8,359,927	3.2434	-2.19%
1997-03-06	0	3.425	3.400	3.425	3.200	3.650	19,435,500	65,487,500	3.3695	3.322	3.298	3.322	3.104	3.540	20,037,535	3.2682	-20.81%
1997-03-05	1	4.325	-	-	-	-	0	0	-	4.195	-	-	-	-	0	-	0.00%
1997-03-04	0	4.325	4.300	4.350	4.300	4.325	310,300	1,341,420	4.3230	4.195	4.171	4.219	4.171	4.195	319,912	4.1931	0.58%
1997-03-03	0	4.300	4.300	4.375	4.300	4.375	541,591	2,356,032	4.3502	4.171	4.171	4.244	4.171	4.244	558,367	4.2195	-1.71%
1997-02-28	0	4.375	4.350	4.400	4.350	4.400	1,108,097	4,849,582	4.3765	4.244	4.219	4.268	4.219	4.268	1,142,421	4.2450	0.57%
1997-02-27	0	4.350	4.325	4.350	4.300	4.375	1,218,000	5,285,525	4.3395	4.219	4.195	4.219	4.171	4.244	1,255,729	4.2091	0.00%
1997-02-26	0	4.350	4.250	4.350	4.275	4.350	1,586,550	6,847,348	4.3159	4.219	4.122	4.219	4.147	4.219	1,635,695	4.1862	1.75%
1997-02-25	0	4.275	4.250	4.275	4.250	4.275	1,199,400	5,115,435	4.2650	4.147	4.122	4.147	4.122	4.147	1,236,553	4.1369	0.59%
1997-02-24	0	4.250	4.250	4.275	4.225	4.275	832,250	3,534,550	4.2470	4.122	4.122	4.147	4.098	4.147	858,030	4.1194	0.00%
1997-02-21	0	4.250	4.250	4.275	4.225	4.250	1,088,375	4,622,031	4.2467	4.122	4.122	4.147	4.098	4.122	1,122,089	4.1191	0.00%
1997-02-20	0	4.250	4.250	4.275	4.200	4.275	2,379,500	10,126,400	4.2557	4.122	4.122	4.147	4.074	4.147	2,453,207	4.1278	0.00%
1997-02-19	0	4.250	4.225	4.250	4.225	4.250	2,422,525	10,288,253	4.2469	4.122	4.098	4.122	4.098	4.122	2,497,565	4.1193	0.00%
1997-02-18	0	4.250	4.250	4.275	4.225	4.250	2,481,751	10,489,909	4.2268	4.122	4.122	4.147	4.098	4.122	2,558,626	4.0998	0.59%
1997-02-17	0	4.225	4.225	4.250	4.225	4.225	685,000	2,893,975	4.2248	4.098	4.098	4.122	4.098	4.098	706,219	4.0978	0.00%
1997-02-14	0	4.225	4.200	4.225	4.200	4.250	2,734,500	11,555,650	4.2259	4.098	4.074	4.098	4.074	4.122	2,819,204	4.0989	-1.17%
1997-02-13	0	4.275	4.250	4.275	4.250	4.300	1,037,250	4,438,276	4.2789	4.147	4.122	4.147	4.122	4.171	1,069,380	4.1503	-0.58%
1997-02-12	0	4.300	4.275	4.300	4.275	4.300	2,343,650	10,024,089	4.2771	4.171	4.147	4.171	4.147	4.171	2,416,247	4.1486	0.58%
1997-02-11	0	4.275	4.275	4.300	4.275	4.275	1,855,250	7,930,463	4.2746	4.147	4.147	4.171	4.147	4.147	1,912,718	4.1462	0.00%
1997-02-10	0	4.275	4.275	4.300	4.250	4.300	5,534,000	23,666,100	4.2765	4.147	4.147	4.171	4.122	4.171	5,705,421	4.1480	0.00%
1997-02-05	1	4.275	-	-	-	-	0	0	-	4.147	-	-	-	-	0	-	0.00%
1997-02-04	0	4.275	4.275	4.300	4.275	4.325	667,300	2,862,770	4.2901	4.147	4.147	4.171	4.147	4.195	687,970	4.1612	-1.16%
1997-02-03	0	4.325	4.300	4.350	4.325	4.375	1,224,937	5,307,485	4.3329	4.195	4.171	4.219	4.195	4.244	1,262,881	4.2027	-0.57%
1997-01-31	0	4.350	4.325	4.350	4.325	4.350	1,562,250	6,768,675	4.3326	4.219	4.195	4.219	4.195	4.219	1,610,642	4.2025	0.58%
1997-01-30	0	4.325	4.325	4.350	4.275	4.325	4,373,425	18,837,189	4.3072	4.195	4.195	4.219	4.147	4.195	4,508,896	4.1778	0.58%
1997-01-29	0	4.300	4.250	4.300	4.250	4.300	4,762,906	20,416,785	4.2866	4.171	4.122	4.171	4.122	4.171	4,910,442	4.1578	0.00%
1997-01-28	0	4.300	4.275	4.300	4.250	4.300	4,824,327	20,731,427	4.2973	4.171	4.147	4.171	4.122	4.171	4,973,766	4.1682	1.78%
1997-01-27	0	4.225	4.225	4.250	4.225	4.300	4,121,500	17,532,944	4.2540	4.098	4.098	4.122	4.098	4.171	4,249,168	4.1262	-1.17%
1997-01-24	0	4.275	4.300	4.325	4.275	4.325	5,788,100	24,893,365	4.3008	4.147	4.171	4.195	4.147	4.195	5,967,392	4.1716	-1.16%
1997-01-23	0	4.325	4.325	4.350	4.325	4.350	1,438,500	6,227,875	4.3294	4.195	4.195	4.219	4.195	4.219	1,483,059	4.1993	-0.57%
1997-01-22	0	4.350	4.350	4.375	4.300	4.350	3,185,800	13,783,704	4.3266	4.219	4.219	4.244	4.171	4.219	3,284,483	4.1966	0.58%
1997-01-21	0	4.325	4.300	4.325	4.300	4.325	2,875,625	12,407,406	4.3147	4.195	4.171	4.195	4.171	4.195	2,964,700	4.1850	-1.14%
1997-01-20	0	4.375	4.350	4.375	4.325	4.375	3,711,531	16,172,108	4.3573	4.244	4.219	4.244	4.195	4.244	3,826,500	4.2263	0.57%
1997-01-17	0	4.350	4.325	4.350	4.300	4.375	2,552,555	11,077,228	4.3397	4.219	4.195	4.219	4.171	4.244	2,631,623	4.2093	1.16%
1997-01-16	0	4.300	4.300	4.325	4.275	4.300	3,403,675	14,615,259	4.2940	4.171	4.171	4.195	4.147	4.171	3,509,107	4.1650	0.00%
1997-01-15	0	4.300	4.275	4.300	4.225	4.300	4,776,475	20,353,454	4.2612	4.171	4.147	4.171	4.098	4.171	4,924,431	4.1332	2.38%
1997-01-14	0	4.200	4.200	4.225	4.150	4.225	2,737,750	11,422,680	4.1723	4.074	4.074	4.098	4.025	4.098	2,822,555	4.0469	1.20%
1997-01-13	0	4.150	4.150	4.175	4.125	4.200	3,100,750	12,886,250	4.1558	4.025	4.025	4.050	4.001	4.074	3,196,799	4.0310	0.00%
1997-01-10	0	4.150	4.150	4.200	4.150	4.250	2,703,000	11,294,463	4.1785	4.025	4.025	4.074	4.025	4.122	2,786,728	4.0529	-1.19%
1997-01-09	0	4.200	4.200	4.225	4.150	4.275	2,375,781	10,016,827	4.2162	4.074	4.074	4.098	4.025	4.147	2,449,373	4.0895	-2.33%
1997-01-08	0	4.300	4.300	4.325	4.175	4.325	3,316,854	14,181,081	4.2755	4.171	4.171	4.195	4.050	4.195	3,419,597	4.1470	2.99%
1997-01-07	0	4.175	4.200	4.225	4.150	4.225	4,613,500	19,337,425	4.1915	4.050	4.074	4.098	4.025	4.098	4,756,408	4.0656	0.60%
1997-01-06	0	4.150	4.150	4.175	4.100	4.250	4,769,450	19,805,138	4.1525	4.025	4.025	4.050	3.977	4.122	4,917,189	4.0277	1.84%
1997-01-03	0	4.075	4.050	4.075	4.050	4.075	2,718,000	11,056,125	4.0677	3.953	3.928	3.953	3.928	3.953	2,802,193	3.9455	-0.61%
1997-01-02	0	4.100	4.075	4.100	4.050	4.125	3,131,750	12,800,931	4.0875	3.977	3.953	3.977	3.928	4.001	3,228,759	3.9647	0.00%
1996-12-31	0	4.100	4.100	4.125	4.075	4.100	1,607,000	6,581,900	4.0958	3.977	3.977	4.001	3.953	3.977	1,656,778	3.9727	0.00%
1996-12-30	0	4.100	4.075	4.100	4.075	4.150	2,899,500	11,902,363	4.1050	3.977	3.953	3.977	3.953	4.025	2,989,315	3.9816	0.00%
1996-12-27	0	4.100	4.100	4.150	4.025	4.150	4,144,100	16,957,938	4.0921	3.977	3.977	4.025	3.904	4.025	4,272,468	3.9691	1.23%
1996-12-24	0	4.050	4.050	4.075	4.000	4.050	3,006,750	12,163,263	4.0453	3.928	3.928	3.953	3.880	3.928	3,099,887	3.9238	0.62%
1996-12-23	0	4.025	4.025	4.050	4.000	4.050	7,798,392	31,413,616	4.0282	3.904	3.904	3.928	3.880	3.928	8,039,955	3.9072	0.00%
1996-12-20	0	4.025	4.000	4.025	3.975	4.050	11,465,300	46,014,668	4.0134	3.904	3.880	3.904	3.856	3.928	11,820,450	3.8928	1.26%
1996-12-19	0	3.975	3.975	4.000	3.950	4.000	12,834,462	50,996,286	3.9734	3.856	3.856	3.880	3.831	3.880	13,232,023	3.8540	1.27%
1996-12-18	0	3.925	3.925	3.950	3.825	4.125	26,440,275	104,264,156	3.9434	3.807	3.807	3.831	3.710	4.001	27,259,290	3.8249	21.71%
1996-12-17	1	3.225	-	-	-	-	0	0	-	3.128	-	-	-	-	0	-	0.00%
1996-12-16	0	3.225	3.225	3.250	3.175	3.250	930,000	3,004,600	3.2308	3.128	3.128	3.152	3.080	3.152	958,808	3.1337	1.57%
1996-12-13	0	3.175	3.175	3.200	3.075	3.200	916,500	2,912,938	3.1783	3.080	3.080	3.104	2.983	3.104	944,890	3.0828	-1.55%
1996-12-12	0	3.225	3.200	3.225	3.150	3.225	1,532,000	4,915,400	3.2085	3.128	3.104	3.128	3.055	3.128	1,579,455	3.1121	-1.53%
1996-12-11	0	3.275	3.225	3.275	3.150	3.350	2,456,000	8,026,600	3.2682	3.177	3.128	3.177	3.055	3.249	2,532,077	3.1700	-0.76%
1996-12-10	0	3.300	3.300	3.325	3.225	3.350	3,140,000	10,326,700	3.2888	3.201	3.201	3.225	3.128	3.249	3,237,265	3.1899	3.94%
1996-12-09	0	3.175	3.150	3.175	3.025	3.250	2,223,900	6,960,295	3.1298	3.080	3.055	3.080	2.934	3.152	2,292,788	3.0357	5.83%
1996-12-06	0	3.000	3.000	3.050	2.950	3.250	5,368,000	16,779,500	3.1258	2.910	2.910	2.958	2.861	3.152	5,534,279	3.0319	-6.25%
1996-12-05	0	3.200	3.175	3.200	3.175	3.250	1,166,000	3,734,300	3.2027	3.104	3.080	3.104	3.080	3.152	1,202,118	3.1064	-1.54%
1996-12-04	0	3.250	3.225	3.250	3.200	3.300	1,724,000	5,588,150	3.2414	3.152	3.128	3.152	3.104	3.201	1,777,403	3.1440	-1.52%
1996-12-03	0	3.300	3.300	3.325	3.225	3.325	1,260,000	4,118,850	3.2689	3.201	3.201	3.225	3.128	3.225	1,299,030	3.1707	1.54%
1996-12-02	0	3.250	3.250	3.275	3.250	3.350	2,001,000	6,593,650	3.2952	3.152	3.152	3.177	3.152	3.249	2,062,983	3.1962	0.00%
1996-11-29	0	3.250	3.225	3.250	3.175	3.350	2,016,000	6,575,950	3.2619	3.152	3.128	3.152	3.080	3.249	2,078,448	3.1639	-2.26%
1996-11-28	0	3.325	3.300	3.325	3.275	3.450	3,245,500	10,862,963	3.3471	3.225	3.201	3.225	3.177	3.346	3,346,033	3.2465	0.00%
1996-11-27	0	3.325	3.300	3.325	3.250	3.375	2,078,062	6,897,195	3.3191	3.225	3.201	3.225	3.152	3.274	2,142,432	3.2193	-1.48%
1996-11-26	0	3.375	3.375	3.400	3.300	3.400	3,322,500	11,124,925	3.3484	3.274	3.274	3.298	3.201	3.298	3,425,418	3.2478	0.75%
1996-11-25	0	3.350	3.325	3.350	3.275	3.450	3,378,500	11,284,425	3.3401	3.249	3.225	3.249	3.177	3.346	3,483,153	3.2397	-2.19%
1996-11-22	0	3.425	3.400	3.425	3.225	3.425	6,783,000	22,736,150	3.3519	3.322	3.298	3.322	3.128	3.322	6,993,110	3.2512	6.20%
1996-11-21	0	3.225	3.250	3.275	3.150	3.250	5,896,000	18,785,550	3.1862	3.128	3.152	3.177	3.055	3.152	6,078,635	3.0904	4.88%
1996-11-20	0	3.075	3.050	3.075	3.050	3.075	2,084,886	6,398,160	3.0688	2.983	2.958	2.983	2.958	2.983	2,149,468	2.9766	1.65%
1996-11-19	0	3.025	3.025	3.050	3.025	3.150	3,447,000	10,621,038	3.0812	2.934	2.934	2.958	2.934	3.055	3,553,774	2.9887	-3.97%
1996-11-18	0	3.150	3.125	3.150	3.050	3.200	4,458,950	13,936,150	3.1254	3.055	3.031	3.055	2.958	3.104	4,597,071	3.0315	4.13%
1996-11-15	0	3.025	3.000	3.025	2.950	3.100	10,151,650	30,628,664	3.0171	2.934	2.910	2.934	2.861	3.007	10,466,108	2.9265	2.54%
1996-11-14	0	2.950	2.950	2.975	2.800	3.000	10,452,303	30,638,367	2.9313	2.861	2.861	2.886	2.716	2.910	10,776,074	2.8432	7.27%
1996-11-13	0	2.750	2.750	2.800	2.575	2.775	1,338,000	3,593,713	2.6859	2.667	2.667	2.716	2.498	2.692	1,379,446	2.6052	5.77%
1996-11-12	0	2.600	2.575	2.625	2.575	2.600	990,000	2,558,400	2.5842	2.522	2.498	2.546	2.498	2.522	1,020,666	2.5066	0.97%
1996-11-11	0	2.575	2.575	2.600	2.575	2.600	590,000	1,532,600	2.5976	2.498	2.498	2.522	2.498	2.522	608,276	2.5196	0.00%
1996-11-08	0	2.575	2.600	2.625	2.550	2.625	558,000	1,443,500	2.5869	2.498	2.522	2.546	2.473	2.546	575,285	2.5092	-1.90%
1996-11-07	0	2.625	2.600	2.650	2.600	2.700	418,000	1,103,650	2.6403	2.546	2.522	2.570	2.522	2.619	430,948	2.5610	-1.87%
1996-11-06	0	2.675	2.650	2.700	2.600	2.700	730,000	1,913,450	2.6212	2.595	2.570	2.619	2.522	2.619	752,613	2.5424	2.88%
1996-11-05	0	2.600	2.600	2.625	2.600	2.600	370,500	963,225	2.5998	2.522	2.522	2.546	2.522	2.522	381,977	2.5217	0.97%
1996-11-04	0	2.575	2.575	2.600	2.575	2.650	444,750	1,160,625	2.6096	2.498	2.498	2.522	2.498	2.570	458,527	2.5312	-2.83%
1996-11-01	0	2.650	2.625	2.675	2.650	2.700	994,250	2,655,138	2.6705	2.570	2.546	2.595	2.570	2.619	1,025,048	2.5903	-0.93%
1996-10-31	0	2.675	2.675	2.700	2.675	2.700	649,500	1,740,525	2.6798	2.595	2.595	2.619	2.595	2.619	669,619	2.5993	-0.93%
1996-10-30	0	2.700	2.700	2.725	2.675	2.725	1,216,000	3,285,700	2.7021	2.619	2.619	2.643	2.595	2.643	1,253,667	2.6209	0.93%
1996-10-29	0	2.675	2.675	2.700	2.675	2.725	1,304,000	3,508,850	2.6908	2.595	2.595	2.619	2.595	2.643	1,344,393	2.6100	0.00%
1996-10-28	0	2.675	2.675	2.700	2.600	2.800	4,578,000	12,493,550	2.7290	2.595	2.595	2.619	2.522	2.716	4,719,808	2.6470	2.88%
1996-10-25	0	2.600	2.575	2.625	2.575	2.600	862,600	2,236,010	2.5922	2.522	2.498	2.546	2.498	2.522	889,320	2.5143	0.00%
1996-10-24	0	2.600	2.575	2.600	2.575	2.600	436,000	1,126,700	2.5842	2.522	2.498	2.522	2.498	2.522	449,506	2.5065	0.97%
1996-10-23	0	2.575	2.550	2.575	2.550	2.575	636,625	1,638,413	2.5736	2.498	2.473	2.498	2.473	2.498	656,345	2.4963	0.00%
1996-10-22	0	2.575	2.550	2.575	2.575	2.600	384,000	990,850	2.5803	2.498	2.473	2.498	2.498	2.522	395,895	2.5028	-0.96%
1996-10-18	0	2.600	2.600	2.625	2.575	2.650	979,212	2,545,464	2.5995	2.522	2.522	2.546	2.498	2.570	1,009,544	2.5214	0.00%
1996-10-17	0	2.600	2.600	2.625	2.600	2.700	828,000	2,177,300	2.6296	2.522	2.522	2.546	2.522	2.619	853,648	2.5506	-1.89%
1996-10-16	0	2.650	2.650	2.675	2.600	2.775	3,384,500	9,163,450	2.7075	2.570	2.570	2.595	2.522	2.692	3,489,338	2.6261	1.92%
1996-10-15	0	2.600	2.600	2.625	2.575	2.600	1,214,000	3,143,650	2.5895	2.522	2.522	2.546	2.498	2.522	1,251,605	2.5117	0.00%
1996-10-14	0	2.600	2.575	2.600	2.550	2.600	1,248,000	3,227,600	2.5862	2.522	2.498	2.522	2.473	2.522	1,286,658	2.5085	1.96%
1996-10-11	0	2.550	2.550	2.575	2.550	2.575	697,350	1,778,574	2.5505	2.473	2.473	2.498	2.473	2.498	718,951	2.4738	0.00%
1996-10-10	0	2.550	2.525	2.550	2.525	2.575	736,300	1,876,728	2.5489	2.473	2.449	2.473	2.449	2.498	759,108	2.4723	0.99%
1996-10-09	0	2.525	2.525	2.600	2.525	2.600	718,500	1,841,263	2.5626	2.449	2.449	2.522	2.449	2.522	740,756	2.4857	-1.37%
1996-10-08	0	2.600	2.600	2.625	2.600	2.625	832,150	2,165,536	2.6023	2.483	2.483	2.507	2.483	2.507	871,332	2.4853	0.00%
1996-10-07	0	2.600	2.600	2.625	2.600	2.650	1,107,750	2,888,275	2.6073	2.483	2.483	2.507	2.483	2.531	1,159,908	2.4901	0.00%
1996-10-04	0	2.600	2.575	2.600	2.575	2.600	626,250	1,619,219	2.5856	2.483	2.459	2.483	2.459	2.483	655,737	2.4693	0.00%
1996-10-03	0	2.600	2.575	2.600	2.575	2.600	1,268,476	3,276,392	2.5829	2.483	2.459	2.483	2.459	2.483	1,328,202	2.4668	0.00%
1996-10-02	0	2.600	2.575	2.600	2.550	2.600	693,500	1,790,313	2.5816	2.483	2.459	2.483	2.435	2.483	726,153	2.4655	0.00%
1996-10-01	0	2.600	2.550	2.625	2.550	2.600	1,263,500	3,254,300	2.5756	2.483	2.435	2.507	2.435	2.483	1,322,992	2.4598	0.97%
1996-09-30	0	2.575	2.550	2.600	2.575	2.600	1,016,000	2,621,050	2.5798	2.459	2.435	2.483	2.459	2.483	1,063,838	2.4638	-0.96%
1996-09-27	0	2.600	2.600	2.625	2.550	2.625	1,308,687	3,381,216	2.5837	2.483	2.483	2.507	2.435	2.507	1,370,307	2.4675	-0.95%
1996-09-26	0	2.625	2.625	2.650	2.550	2.625	2,812,000	7,287,750	2.5917	2.507	2.507	2.531	2.435	2.507	2,944,403	2.4751	1.94%
1996-09-25	0	2.575	2.550	2.600	2.550	2.625	2,321,601	5,998,972	2.5840	2.459	2.435	2.483	2.435	2.507	2,430,914	2.4678	0.00%
1996-09-24	0	2.575	2.575	2.600	2.575	2.650	4,464,250	11,709,475	2.6229	2.459	2.459	2.483	2.459	2.531	4,674,449	2.5050	0.98%
1996-09-23	0	2.550	2.525	2.550	2.475	2.575	1,677,200	4,226,280	2.5198	2.435	2.411	2.435	2.364	2.459	1,756,171	2.4065	4.08%
1996-09-20	0	2.450	2.450	2.475	2.450	2.475	554,000	1,358,100	2.4514	2.340	2.340	2.364	2.340	2.364	580,085	2.3412	1.03%
1996-09-19	0	2.425	2.400	2.450	2.400	2.450	754,000	1,827,200	2.4233	2.316	2.292	2.340	2.292	2.340	789,502	2.3144	0.00%
1996-09-18	0	2.425	2.425	2.450	2.400	2.425	168,000	407,300	2.4244	2.316	2.316	2.340	2.292	2.316	175,910	2.3154	0.00%
1996-09-17	0	2.425	2.400	2.450	2.400	2.425	468,750	1,135,175	2.4217	2.316	2.292	2.340	2.292	2.316	490,821	2.3128	0.00%
1996-09-16	0	2.425	2.425	2.450	2.400	2.425	378,100	912,380	2.4131	2.316	2.316	2.340	2.292	2.316	395,903	2.3046	2.11%
1996-09-13	0	2.375	2.375	2.400	2.375	2.400	618,500	1,472,400	2.3806	2.268	2.268	2.292	2.268	2.292	647,622	2.2735	-1.04%
1996-09-12	0	2.400	2.375	2.400	2.400	2.425	226,000	543,050	2.4029	2.292	2.268	2.292	2.292	2.316	236,641	2.2948	0.00%
1996-09-11	0	2.400	2.375	2.400	2.375	2.400	92,000	219,500	2.3859	2.292	2.268	2.292	2.268	2.292	96,332	2.2786	1.05%
1996-09-10	0	2.375	2.350	2.400	2.375	2.475	390,000	947,450	2.4294	2.268	2.244	2.292	2.268	2.364	408,363	2.3201	-3.06%
1996-09-09	0	2.450	2.450	2.475	2.425	2.450	402,000	982,900	2.4450	2.340	2.340	2.364	2.316	2.340	420,928	2.3351	2.08%
1996-09-06	0	2.400	2.400	2.425	2.375	2.450	802,000	1,938,600	2.4172	2.292	2.292	2.316	2.268	2.340	839,762	2.3085	-3.03%
1996-09-05	0	2.475	2.425	2.475	2.350	2.475	1,352,000	3,270,150	2.4188	2.364	2.316	2.364	2.244	2.364	1,415,659	2.3100	6.45%
1996-09-04	0	2.325	2.325	2.375	2.300	2.350	210,000	491,000	2.3381	2.220	2.220	2.268	2.197	2.244	219,888	2.2330	2.20%
1996-09-03	0	2.275	2.275	2.300	2.275	2.350	291,000	673,650	2.3149	2.173	2.173	2.197	2.173	2.244	304,702	2.2109	0.00%
1996-09-02	0	2.275	2.275	2.300	2.250	2.325	354,000	806,350	2.2778	2.173	2.173	2.197	2.149	2.220	370,668	2.1754	-2.15%
1996-08-30	0	2.325	2.300	2.350	2.325	2.375	158,000	370,600	2.3456	2.220	2.197	2.244	2.220	2.268	165,439	2.2401	-2.11%
1996-08-29	0	2.375	2.350	2.400	2.325	2.375	474,000	1,118,200	2.3591	2.268	2.244	2.292	2.220	2.268	496,318	2.2530	2.15%
1996-08-28	0	2.325	2.325	2.350	2.325	2.350	150,000	351,600	2.3440	2.220	2.220	2.244	2.220	2.244	157,063	2.2386	-1.06%
1996-08-27	0	2.350	2.350	2.425	2.325	2.375	372,000	873,200	2.3473	2.244	2.244	2.316	2.220	2.268	389,516	2.2418	-2.08%
1996-08-23	0	2.400	2.375	2.400	2.375	2.450	156,000	374,250	2.3990	2.292	2.268	2.292	2.268	2.340	163,345	2.2912	-1.03%
1996-08-22	0	2.425	2.400	2.425	2.350	2.425	499,375	1,189,050	2.3811	2.316	2.292	2.316	2.244	2.316	522,888	2.2740	3.19%
1996-08-21	0	2.350	2.350	2.375	2.350	2.425	611,800	1,457,140	2.3817	2.244	2.244	2.268	2.244	2.316	640,607	2.2746	-2.08%
1996-08-20	0	2.400	2.400	2.425	2.400	2.425	157,968	380,078	2.4060	2.292	2.292	2.316	2.292	2.316	165,406	2.2978	0.00%
1996-08-19	0	2.400	2.400	2.425	2.400	2.450	318,000	766,563	2.4106	2.292	2.292	2.316	2.292	2.340	332,973	2.3022	-1.03%
1996-08-16	0	2.425	2.400	2.425	2.400	2.450	364,000	881,550	2.4218	2.316	2.292	2.316	2.292	2.340	381,139	2.3129	1.04%
1996-08-15	0	2.400	2.400	2.425	2.400	2.450	513,800	1,241,100	2.4155	2.292	2.292	2.316	2.292	2.340	537,992	2.3069	1.05%
1996-08-14	0	2.375	2.375	2.400	2.375	2.400	515,500	1,229,663	2.3854	2.268	2.268	2.292	2.268	2.292	539,772	2.2781	-3.06%
1996-08-13	0	2.450	2.425	2.450	2.425	2.525	1,890,000	4,662,450	2.4669	2.340	2.316	2.340	2.316	2.411	1,978,991	2.3560	-2.00%
1996-08-12	0	2.500	2.475	2.500	2.375	2.500	2,287,500	5,572,700	2.4362	2.388	2.364	2.388	2.268	2.388	2,395,207	2.3266	3.09%
1996-08-09	0	2.425	2.400	2.425	2.250	2.450	3,320,000	7,885,900	2.3753	2.316	2.292	2.316	2.149	2.340	3,476,322	2.2685	8.99%
1996-08-08	0	2.225	2.200	2.225	2.200	2.250	614,300	1,366,265	2.2241	2.125	2.101	2.125	2.101	2.149	643,224	2.1241	-1.11%
1996-08-07	0	2.250	2.225	2.250	2.225	2.250	346,875	776,894	2.2397	2.149	2.125	2.149	2.125	2.149	363,208	2.1390	0.00%
1996-08-06	0	2.250	2.225	2.275	2.225	2.300	752,875	1,706,994	2.2673	2.149	2.125	2.173	2.125	2.197	788,324	2.1653	0.00%
1996-08-05	0	2.250	2.250	2.275	2.225	2.300	353,500	804,150	2.2748	2.149	2.149	2.173	2.125	2.197	370,145	2.1725	3.45%
1996-08-02	0	2.175	2.175	2.250	2.175	2.275	2,348,000	5,195,800	2.2129	2.077	2.077	2.149	2.077	2.173	2,458,556	2.1134	-4.40%
1996-08-01	0	2.275	2.250	2.300	2.225	2.300	590,750	1,334,206	2.2585	2.173	2.149	2.197	2.125	2.197	618,565	2.1569	-1.09%
1996-07-31	0	2.300	2.275	2.300	2.275	2.300	376,500	862,900	2.2919	2.197	2.173	2.197	2.173	2.197	394,228	2.1888	1.10%
1996-07-30	0	2.275	2.250	2.275	2.250	2.275	304,000	688,050	2.2633	2.173	2.149	2.173	2.149	2.173	318,314	2.1615	0.00%
1996-07-29	0	2.275	2.275	2.300	2.275	2.300	204,000	466,200	2.2853	2.173	2.173	2.197	2.173	2.197	213,605	2.1825	0.00%
1996-07-26	0	2.275	2.275	2.300	2.275	2.325	597,000	1,377,850	2.3080	2.173	2.173	2.197	2.173	2.220	625,110	2.2042	-1.09%
1996-07-25	0	2.300	2.300	2.325	2.300	2.350	218,150	507,580	2.3267	2.197	2.197	2.220	2.197	2.244	228,422	2.2221	0.00%
1996-07-24	0	2.300	2.300	2.350	2.300	2.350	1,017,850	2,383,720	2.3419	2.197	2.197	2.244	2.197	2.244	1,065,776	2.2366	-2.13%
1996-07-23	0	2.350	2.325	2.350	2.350	2.425	1,124,000	2,668,550	2.3742	2.244	2.220	2.244	2.244	2.316	1,176,924	2.2674	-3.09%
1996-07-22	0	2.425	2.400	2.425	2.400	2.500	683,500	1,677,400	2.4541	2.316	2.292	2.316	2.292	2.388	715,683	2.3438	-2.02%
1996-07-19	0	2.475	2.450	2.475	2.475	2.575	1,392,000	3,484,650	2.5033	2.364	2.340	2.364	2.364	2.459	1,457,542	2.3908	-1.98%
1996-07-18	0	2.525	2.525	2.550	2.525	2.625	1,634,479	4,176,688	2.5554	2.411	2.411	2.435	2.411	2.507	1,711,439	2.4405	0.00%
1996-07-17	0	2.525	2.500	2.525	2.525	2.750	5,488,450	14,410,939	2.6257	2.411	2.388	2.411	2.411	2.626	5,746,874	2.5076	-8.18%
1996-07-16	0	2.750	2.725	2.750	2.525	2.800	9,126,403	24,588,344	2.6942	2.626	2.602	2.626	2.411	2.674	9,556,120	2.5730	3.77%
1996-07-15	0	2.650	2.625	2.650	2.475	2.750	9,933,550	26,374,799	2.6551	2.531	2.507	2.531	2.364	2.626	10,401,272	2.5357	10.42%
1996-07-12	0	2.400	2.400	2.425	2.250	2.475	6,362,032	15,036,928	2.3635	2.292	2.292	2.316	2.149	2.364	6,661,589	2.2573	4.35%
1996-07-11	0	2.300	2.300	2.325	2.175	2.300	1,872,000	4,210,100	2.2490	2.197	2.197	2.220	2.077	2.197	1,960,143	2.1479	6.98%
1996-07-10	0	2.150	2.150	2.175	2.150	2.175	842,000	1,828,850	2.1720	2.053	2.053	2.077	2.053	2.077	881,646	2.0744	0.00%
1996-07-09	0	2.150	2.150	2.200	2.075	2.175	507,500	1,091,725	2.1512	2.053	2.053	2.101	1.982	2.077	531,396	2.0544	3.61%
1996-07-08	0	2.075	2.050	2.075	2.050	2.075	170,000	352,000	2.0706	1.982	1.958	1.982	1.958	1.982	178,004	1.9775	-2.35%
1996-07-05	0	2.125	2.125	2.150	2.075	2.125	282,500	593,835	2.1021	2.029	2.029	2.053	1.982	2.029	295,802	2.0075	1.19%
1996-07-04	0	2.100	2.075	2.100	2.025	2.100	118,000	243,050	2.0597	2.006	1.982	2.006	1.934	2.006	123,556	1.9671	3.70%
1996-07-03	0	2.025	2.025	2.050	2.025	2.050	112,000	229,050	2.0451	1.934	1.934	1.958	1.934	1.958	117,274	1.9531	-2.41%
1996-07-02	0	2.075	2.050	2.075	2.075	2.100	95,250	197,600	2.0745	1.982	1.958	1.982	1.982	2.006	99,735	1.9813	0.00%
1996-07-01	0	2.075	2.075	2.100	2.075	2.075	82,500	171,140	2.0744	1.982	1.982	2.006	1.982	1.982	86,385	1.9811	-1.19%
1996-06-28	0	2.100	2.075	2.100	2.075	2.100	50,000	104,000	2.0800	2.006	1.982	2.006	1.982	2.006	52,354	1.9865	1.20%
1996-06-27	0	2.075	2.075	2.100	2.075	2.075	106,000	219,950	2.0750	1.982	1.982	2.006	1.982	1.982	110,991	1.9817	0.00%
1996-06-26	0	2.075	2.075	2.100	2.075	2.100	160,000	334,100	2.0881	1.982	1.982	2.006	1.982	2.006	167,534	1.9942	0.00%
1996-06-25	0	2.075	2.050	2.100	2.075	2.075	294,000	610,050	2.0750	1.982	1.958	2.006	1.982	1.982	307,843	1.9817	0.00%
1996-06-24	0	2.075	2.050	2.075	2.050	2.075	43,025	88,359	2.0537	1.982	1.958	1.982	1.958	1.982	45,051	1.9613	1.22%
1996-06-21	0	2.050	2.050	2.075	2.025	2.050	60,000	121,750	2.0292	1.958	1.958	1.982	1.934	1.958	62,825	1.9379	0.00%
1996-06-19	0	2.050	2.050	2.075	2.050	2.100	134,800	279,264	2.0717	1.958	1.958	1.982	1.958	2.006	141,147	1.9785	-2.38%
1996-06-18	0	2.100	2.100	2.125	2.100	2.150	428,000	910,150	2.1265	2.006	2.006	2.029	2.006	2.053	448,152	2.0309	-2.33%
1996-06-14	0	2.150	2.150	2.175	2.150	2.150	140,000	301,000	2.1500	2.053	2.053	2.077	2.053	2.053	146,592	2.0533	0.00%
1996-06-13	0	2.150	2.150	2.175	2.150	2.150	232,000	498,800	2.1500	2.053	2.053	2.077	2.053	2.053	242,924	2.0533	-1.15%
1996-06-12	0	2.175	2.150	2.175	2.125	2.175	548,000	1,178,700	2.1509	2.077	2.053	2.077	2.029	2.077	573,803	2.0542	2.35%
1996-06-11	0	2.125	2.125	2.175	2.125	2.175	1,330,000	2,855,750	2.1472	2.029	2.029	2.077	2.029	2.077	1,392,623	2.0506	0.00%
1996-06-10	0	2.125	2.125	2.150	2.100	2.125	144,000	305,250	2.1198	2.029	2.029	2.053	2.006	2.029	150,780	2.0245	0.00%
1996-06-07	0	2.125	2.125	2.150	2.125	2.150	284,000	607,150	2.1379	2.029	2.029	2.053	2.029	2.053	297,372	2.0417	-1.16%
1996-06-06	0	2.150	2.125	2.150	2.125	2.150	420,000	899,650	2.1420	2.053	2.029	2.053	2.029	2.053	439,776	2.0457	3.61%
1996-06-05	0	2.075	2.050	2.100	2.075	2.075	323,750	664,825	2.0535	1.982	1.958	2.006	1.982	1.982	338,994	1.9612	0.00%
1996-06-04	0	2.075	2.075	2.100	2.075	2.150	384,000	805,200	2.0969	1.982	1.982	2.006	1.982	2.053	402,081	2.0026	-2.35%
1996-06-03	0	2.125	2.125	2.150	2.125	2.150	428,000	915,750	2.1396	2.029	2.029	2.053	2.029	2.053	448,152	2.0434	-1.16%
1996-05-31	0	2.150	2.125	2.150	2.150	2.150	396,000	851,400	2.1500	2.053	2.029	2.053	2.053	2.053	414,646	2.0533	1.18%
1996-05-30	0	2.125	2.125	2.175	2.125	2.175	876,000	1,882,050	2.1485	2.029	2.029	2.077	2.029	2.077	917,246	2.0518	-1.16%
1996-05-29	0	2.150	2.150	2.175	2.150	2.175	272,000	588,800	2.1647	2.053	2.053	2.077	2.053	2.077	284,807	2.0674	0.00%
1996-05-28	0	2.150	2.150	2.175	2.125	2.150	370,000	788,500	2.1311	2.053	2.053	2.077	2.029	2.053	387,421	2.0353	0.00%
1996-05-27	0	2.150	2.150	2.175	2.125	2.175	1,058,500	2,267,538	2.1422	2.053	2.053	2.077	2.029	2.077	1,108,340	2.0459	1.18%
1996-05-24	0	2.175	2.150	2.200	2.100	2.175	549,000	1,187,000	2.1621	2.029	2.006	2.053	1.959	2.029	588,376	2.0174	3.57%
1996-05-23	0	2.100	2.100	2.125	2.100	2.175	20,000	42,750	2.1375	1.959	1.959	1.983	1.959	2.029	21,434	1.9945	-2.33%
1996-05-22	0	2.150	2.150	2.175	2.150	2.175	208,000	448,200	2.1548	2.006	2.006	2.029	2.006	2.029	222,918	2.0106	-2.27%
1996-05-21	0	2.200	2.175	2.200	2.175	2.200	1,849,250	4,059,756	2.1954	2.053	2.029	2.053	2.029	2.053	1,981,883	2.0484	1.15%
1996-05-20	0	2.175	2.175	2.200	2.150	2.175	438,000	947,850	2.1640	2.029	2.029	2.053	2.006	2.029	469,414	2.0192	0.00%
1996-05-17	0	2.175	2.175	2.200	2.150	2.175	972,000	2,097,050	2.1575	2.029	2.029	2.053	2.006	2.029	1,041,714	2.0131	0.00%
1996-05-16	0	2.175	2.125	2.175	2.100	2.175	630,000	1,336,050	2.1207	2.029	1.983	2.029	1.959	2.029	675,185	1.9788	1.16%
1996-05-15	0	2.150	2.150	2.175	2.100	2.150	1,013,000	2,150,920	2.1233	2.006	2.006	2.029	1.959	2.006	1,085,655	1.9812	2.38%
1996-05-14	0	2.100	2.100	2.125	2.075	2.100	1,158,000	2,423,750	2.0930	1.959	1.959	1.983	1.936	1.959	1,241,054	1.9530	2.44%
1996-05-13	0	2.050	2.050	2.075	2.025	2.075	3,220,000	6,629,250	2.0588	1.913	1.913	1.936	1.889	1.936	3,450,946	1.9210	2.50%
1996-05-10	0	2.000	2.000	2.025	1.990	2.050	2,123,750	4,249,863	2.0011	1.866	1.866	1.889	1.857	1.913	2,276,070	1.8672	2.56%
1996-05-09	0	1.950	1.950	1.980	1.950	1.980	276,000	545,820	1.9776	1.820	1.820	1.847	1.820	1.847	295,795	1.8453	-1.52%
1996-05-08	0	1.980	1.970	1.980	1.980	1.990	250,000	495,200	1.9808	1.847	1.838	1.847	1.847	1.857	267,931	1.8482	-0.50%
1996-05-07	0	1.990	1.980	2.000	1.970	2.000	20,000	39,860	1.9930	1.857	1.847	1.866	1.838	1.866	21,434	1.8596	0.00%
1996-05-06	0	1.990	1.980	2.000	1.970	1.990	20,000	39,640	1.9820	1.857	1.847	1.866	1.838	1.857	21,434	1.8494	-0.50%
1996-05-03	0	2.000	1.960	2.000	1.960	2.000	270,000	532,700	1.9730	1.866	1.829	1.866	1.829	1.866	289,365	1.8409	1.01%
1996-05-02	0	1.980	1.980	2.000	1.970	2.000	384,500	767,250	1.9954	1.847	1.847	1.866	1.838	1.866	412,077	1.8619	-1.00%
1996-05-01	0	2.000	1.990	2.000	1.990	2.000	352,550	703,241	1.9947	1.866	1.857	1.866	1.857	1.866	377,836	1.8612	0.50%
1996-04-30	0	1.990	1.970	2.000	1.980	1.990	270,000	534,900	1.9811	1.857	1.838	1.866	1.847	1.857	289,365	1.8485	0.51%
1996-04-29	0	1.980	1.970	1.990	1.970	1.980	194,000	383,980	1.9793	1.847	1.838	1.857	1.838	1.847	207,914	1.8468	-0.50%
1996-04-26	0	1.990	1.980	1.990	1.980	1.990	173,750	345,120	1.9863	1.857	1.847	1.857	1.847	1.857	186,212	1.8534	0.00%
1996-04-25	0	1.990	1.990	-	1.970	1.990	130,000	257,060	1.9774	1.857	1.857	-	1.838	1.857	139,324	1.8451	0.51%
1996-04-24	0	1.980	1.970	1.990	1.980	1.980	392,000	776,160	1.9800	1.847	1.838	1.857	1.847	1.847	420,115	1.8475	0.00%
1996-04-23	0	1.980	1.980	2.000	1.980	1.990	110,000	218,300	1.9845	1.847	1.847	1.866	1.847	1.857	117,889	1.8517	0.00%
1996-04-22	0	1.980	1.980	2.000	1.980	1.990	42,000	83,560	1.9895	1.847	1.847	1.866	1.847	1.857	45,012	1.8564	0.00%
1996-04-19	0	1.980	1.970	1.990	1.970	1.990	52,500	103,990	1.9808	1.847	1.838	1.857	1.838	1.857	56,265	1.8482	0.00%
1996-04-18	0	1.980	1.980	1.990	1.980	2.000	96,000	191,220	1.9919	1.847	1.847	1.857	1.847	1.866	102,885	1.8586	-0.50%
1996-04-17	0	1.990	1.980	2.000	1.980	2.000	60,000	119,600	1.9933	1.857	1.847	1.866	1.847	1.866	64,303	1.8599	-0.50%
1996-04-16	0	2.000	1.990	2.000	2.000	2.000	399,000	797,895	1.9997	1.866	1.857	1.866	1.866	1.866	427,617	1.8659	0.00%
1996-04-15	0	2.000	1.990	2.025	1.970	2.000	156,000	310,280	1.9890	1.866	1.857	1.889	1.838	1.866	167,189	1.8559	0.00%
1996-04-12	0	2.000	1.990	2.000	1.960	2.000	436,000	862,680	1.9786	1.866	1.857	1.866	1.829	1.866	467,271	1.8462	1.01%
1996-04-11	0	1.980	1.970	1.990	1.970	1.980	326,250	645,845	1.9796	1.847	1.838	1.857	1.838	1.847	349,649	1.8471	-0.50%
1996-04-10	0	1.990	1.990	2.000	1.970	2.000	366,000	726,800	1.9858	1.857	1.857	1.866	1.838	1.866	392,250	1.8529	1.02%
1996-04-09	0	1.970	1.960	1.980	1.960	1.970	243,750	478,545	1.9633	1.838	1.829	1.847	1.829	1.838	261,232	1.8319	-1.01%
1996-04-03	0	1.990	1.970	1.990	1.980	2.000	734,000	1,458,160	1.9866	1.857	1.838	1.857	1.847	1.866	786,644	1.8536	0.51%
1996-04-02	0	1.980	1.970	1.990	1.960	2.025	784,000	1,556,140	1.9849	1.847	1.838	1.857	1.829	1.889	840,230	1.8520	-2.22%
1996-04-01	0	2.025	2.025	2.075	2.025	2.075	162,500	335,775	2.0663	1.889	1.889	1.936	1.889	1.936	174,155	1.9280	-3.57%
1996-03-29	0	2.100	2.075	2.125	2.025	2.100	246,000	501,900	2.0402	1.959	1.936	1.983	1.889	1.959	263,644	1.9037	1.20%
1996-03-28	0	2.075	2.050	2.100	2.050	2.100	170,000	353,750	2.0809	1.936	1.913	1.959	1.913	1.959	182,193	1.9416	1.22%
1996-03-27	0	2.050	2.025	2.075	2.025	2.050	168,000	343,950	2.0473	1.913	1.889	1.936	1.889	1.913	180,049	1.9103	0.00%
1996-03-26	0	2.050	2.025	2.050	2.050	2.100	256,000	532,100	2.0785	1.913	1.889	1.913	1.913	1.959	274,361	1.9394	-3.53%
1996-03-25	0	2.125	2.100	2.125	2.075	2.125	132,000	276,950	2.0981	1.983	1.959	1.983	1.936	1.983	141,467	1.9577	1.19%
1996-03-22	0	2.100	2.100	2.125	2.075	2.125	273,750	576,015	2.1042	1.959	1.959	1.983	1.936	1.983	293,384	1.9633	0.00%
1996-03-21	0	2.100	2.075	2.100	2.075	2.100	180,600	377,200	2.0886	1.959	1.936	1.959	1.936	1.959	193,553	1.9488	0.00%
1996-03-20	0	2.100	2.075	2.125	2.100	2.125	192,000	404,000	2.1042	1.959	1.936	1.983	1.959	1.983	205,771	1.9634	1.20%
1996-03-19	0	2.075	2.075	2.100	2.050	2.100	270,000	562,000	2.0815	1.936	1.936	1.959	1.913	1.959	289,365	1.9422	4.80%
1996-03-18	0	1.980	1.970	2.000	1.960	2.000	30,000	59,400	1.9800	1.847	1.838	1.866	1.829	1.866	32,152	1.8475	-1.00%
1996-03-15	0	2.000	2.000	2.025	1.970	2.025	224,000	447,390	1.9973	1.866	1.866	1.889	1.838	1.889	240,066	1.8636	2.04%
1996-03-14	0	1.960	1.950	1.970	1.940	1.960	96,000	187,340	1.9515	1.829	1.820	1.838	1.810	1.829	102,885	1.8209	1.03%
1996-03-13	0	1.940	1.930	1.940	1.940	1.970	460,000	901,280	1.9593	1.810	1.801	1.810	1.810	1.838	492,992	1.8282	-4.20%
1996-03-12	0	2.025	2.025	2.050	2.000	2.050	864,000	1,741,950	2.0161	1.889	1.889	1.913	1.866	1.913	925,968	1.8812	1.76%
1996-03-11	0	1.990	1.980	2.000	1.970	2.100	793,500	1,593,590	2.0083	1.857	1.847	1.866	1.838	1.959	850,412	1.8739	-10.56%
1996-03-08	0	2.225	2.225	2.250	2.200	2.250	160,550	356,628	2.2213	2.076	2.076	2.099	2.053	2.099	172,065	2.0726	1.14%
1996-03-07	0	2.200	2.200	2.250	2.200	2.250	331,875	742,188	2.2363	2.053	2.053	2.099	2.053	2.099	355,678	2.0867	-2.22%
1996-03-06	0	2.250	2.225	2.250	2.250	2.275	918,001	2,066,744	2.2514	2.099	2.076	2.099	2.099	2.123	983,842	2.1007	1.12%
1996-03-05	0	2.225	2.200	2.225	2.175	2.250	592,000	1,317,500	2.2255	2.076	2.053	2.076	2.029	2.099	634,460	2.0766	1.14%
1996-03-04	0	2.200	2.175	2.200	2.200	2.200	140,000	308,000	2.2000	2.053	2.029	2.053	2.053	2.053	150,041	2.0528	-1.12%
1996-03-01	0	2.225	2.200	2.225	2.175	2.225	96,000	211,950	2.2078	2.076	2.053	2.076	2.029	2.076	102,885	2.0601	1.14%
1996-02-29	0	2.200	2.175	2.225	2.175	2.250	442,000	979,100	2.2152	2.053	2.029	2.076	2.029	2.099	473,701	2.0669	-2.22%
1996-02-28	0	2.250	2.250	2.275	2.250	2.250	186,000	418,500	2.2500	2.099	2.099	2.123	2.099	2.099	199,340	2.0994	0.00%
1996-02-27	0	2.250	2.225	2.275	2.225	2.300	395,000	888,550	2.2495	2.099	2.076	2.123	2.076	2.146	423,330	2.0990	1.12%
1996-02-26	0	2.225	2.225	2.250	2.225	2.275	380,000	853,750	2.2467	2.076	2.076	2.099	2.076	2.123	407,254	2.0964	-2.20%
1996-02-23	0	2.275	2.275	2.300	2.275	2.350	578,000	1,327,400	2.2965	2.123	2.123	2.146	2.123	2.193	619,456	2.1428	0.00%
1996-02-22	0	2.275	2.250	2.275	2.275	2.325	930,000	2,147,150	2.3088	2.123	2.099	2.123	2.123	2.169	996,702	2.1543	-2.15%
1996-02-16	0	2.325	2.300	2.325	2.250	2.375	2,241,750	5,185,181	2.3130	2.169	2.146	2.169	2.099	2.216	2,402,534	2.1582	4.49%
1996-02-15	0	2.225	2.225	2.250	2.200	2.225	619,562	1,371,791	2.2141	2.076	2.076	2.099	2.053	2.076	663,998	2.0660	1.14%
1996-02-14	0	2.200	2.200	2.225	2.175	2.250	710,050	1,563,803	2.2024	2.053	2.053	2.076	2.029	2.099	760,976	2.0550	0.00%
1996-02-13	0	2.200	2.200	2.225	2.175	2.225	1,423,300	3,132,306	2.2007	2.053	2.053	2.076	2.029	2.076	1,525,382	2.0535	0.00%
1996-02-12	0	2.200	2.175	2.200	2.150	2.200	734,000	1,594,650	2.1725	2.053	2.029	2.053	2.006	2.053	786,644	2.0272	0.00%
1996-02-09	0	2.200	2.175	2.200	2.175	2.200	1,173,606	2,566,703	2.1870	2.053	2.029	2.053	2.029	2.053	1,257,780	2.0407	2.33%
1996-02-08	0	2.150	2.150	2.175	2.150	2.175	756,000	1,639,650	2.1688	2.006	2.006	2.029	2.006	2.029	810,222	2.0237	-1.15%
1996-02-07	0	2.175	2.175	2.200	2.175	2.200	526,500	1,146,600	2.1778	2.029	2.029	2.053	2.029	2.053	564,262	2.0320	0.00%
1996-02-06	0	2.175	2.175	2.200	2.175	2.250	1,218,750	2,680,919	2.1997	2.029	2.029	2.053	2.029	2.099	1,306,162	2.0525	-2.25%
1996-02-05	0	2.225	2.225	2.250	2.175	2.250	2,198,250	4,871,363	2.2160	2.076	2.076	2.099	2.029	2.099	2,355,914	2.0677	4.71%
1996-02-02	0	2.125	2.125	2.150	2.100	2.125	886,000	1,879,650	2.1215	1.983	1.983	2.006	1.959	1.983	949,546	1.9795	1.19%
1996-02-01	0	2.100	2.100	2.150	2.100	2.150	562,000	1,192,350	2.1216	1.959	1.959	2.006	1.959	2.006	602,308	1.9796	-1.18%
1996-01-31	0	2.125	2.125	2.150	2.125	2.275	1,505,000	3,270,825	2.1733	1.983	1.983	2.006	1.983	2.123	1,612,942	2.0279	-1.16%
1996-01-30	0	2.150	2.125	2.175	2.100	2.150	631,000	1,353,475	2.1450	2.006	1.983	2.029	1.959	2.006	676,257	2.0014	2.38%
1996-01-29	0	2.100	2.100	2.125	2.100	2.125	338,500	718,650	2.1230	1.959	1.959	1.983	1.959	1.983	362,778	1.9810	-1.18%
1996-01-26	0	2.125	2.125	2.150	2.100	2.175	1,048,000	2,229,700	2.1276	1.983	1.983	2.006	1.959	2.029	1,123,165	1.9852	-1.16%
1996-01-25	0	2.150	2.150	2.175	2.125	2.275	2,042,000	4,475,575	2.1918	2.006	2.006	2.029	1.983	2.123	2,188,457	2.0451	-3.37%
1996-01-24	0	2.225	2.200	2.225	2.050	2.250	3,182,250	6,834,543	2.1477	2.076	2.053	2.076	1.913	2.099	3,410,488	2.0040	8.54%
1996-01-23	0	2.050	2.050	2.075	2.025	2.075	1,729,000	3,549,100	2.0527	1.913	1.913	1.936	1.889	1.936	1,853,008	1.9153	1.23%
1996-01-22	0	2.025	2.025	2.050	2.025	2.075	790,125	1,626,248	2.0582	1.889	1.889	1.913	1.889	1.936	846,795	1.9205	-1.22%
1996-01-19	0	2.050	2.025	2.050	2.000	2.050	850,000	1,721,500	2.0253	1.913	1.889	1.913	1.866	1.913	910,964	1.8898	2.50%
1996-01-18	0	2.000	1.990	2.025	1.990	2.050	800,000	1,606,320	2.0079	1.866	1.857	1.889	1.857	1.913	857,378	1.8735	-1.23%
1996-01-17	0	2.025	2.000	2.025	2.025	2.100	1,509,550	3,113,609	2.0626	1.889	1.866	1.889	1.889	1.959	1,617,818	1.9246	-1.22%
1996-01-16	0	2.050	2.050	2.075	2.000	2.050	2,804,125	5,695,538	2.0311	1.913	1.913	1.936	1.866	1.913	3,005,243	1.8952	4.59%
1996-01-15	0	1.960	1.960	1.970	1.910	1.960	1,076,000	2,075,900	1.9293	1.829	1.829	1.838	1.782	1.829	1,153,173	1.8002	3.16%
1996-01-12	0	1.900	1.900	1.920	1.900	1.920	626,000	1,195,760	1.9102	1.773	1.773	1.792	1.773	1.792	670,898	1.7823	0.00%
1996-01-11	0	1.900	1.880	1.940	1.850	1.900	370,000	692,040	1.8704	1.773	1.754	1.810	1.726	1.773	396,537	1.7452	1.06%
1996-01-10	0	1.880	1.870	1.890	1.880	1.900	512,000	962,960	1.8808	1.754	1.745	1.764	1.754	1.773	548,722	1.7549	-1.05%
1996-01-09	0	1.900	1.880	1.900	1.880	1.930	329,000	627,380	1.9069	1.773	1.754	1.773	1.754	1.801	352,597	1.7793	1.06%
1996-01-08	0	1.880	1.880	1.900	1.800	1.990	1,438,000	2,737,880	1.9039	1.754	1.754	1.773	1.680	1.857	1,541,137	1.7765	5.62%
1996-01-05	0	1.780	1.780	1.810	1.760	1.810	868,500	1,541,830	1.7753	1.661	1.661	1.689	1.642	1.689	930,791	1.6565	0.00%
1996-01-04	0	1.780	1.780	1.790	1.750	1.810	1,194,000	2,134,180	1.7874	1.661	1.661	1.670	1.633	1.689	1,279,636	1.6678	2.30%
1996-01-03	0	1.740	1.730	1.740	1.710	1.740	1,191,000	2,047,690	1.7193	1.624	1.614	1.624	1.596	1.624	1,276,421	1.6042	1.75%
1996-01-02	0	1.710	1.710	1.720	1.680	1.720	761,500	1,297,000	1.7032	1.596	1.596	1.605	1.568	1.605	816,117	1.5892	1.79%
1995-12-29	0	1.680	1.680	1.700	1.680	1.760	685,000	1,162,520	1.6971	1.568	1.568	1.586	1.568	1.642	734,130	1.5835	-5.62%
1995-12-28	0	1.780	1.770	1.780	1.770	1.780	460,000	815,460	1.7727	1.661	1.652	1.661	1.652	1.661	492,992	1.6541	-0.56%
1995-12-27	0	1.790	1.780	-	1.780	1.790	40,000	71,440	1.7860	1.670	1.661	-	1.661	1.670	42,869	1.6665	0.56%
1995-12-22	0	1.780	1.770	1.790	1.780	1.790	120,000	213,900	1.7825	1.661	1.652	1.670	1.661	1.670	128,607	1.6632	0.00%
1995-12-21	0	1.780	1.760	1.780	1.780	1.780	230,000	409,400	1.7800	1.661	1.642	1.661	1.661	1.661	246,496	1.6609	-1.11%
1995-12-20	0	1.800	1.790	1.800	1.790	1.800	450,750	811,018	1.7993	1.680	1.670	1.680	1.670	1.680	483,079	1.6789	0.56%
1995-12-19	0	1.790	1.780	1.790	1.790	1.790	362,000	647,980	1.7900	1.670	1.661	1.670	1.670	1.670	387,963	1.6702	0.00%
1995-12-18	0	1.790	1.780	1.790	1.790	1.800	376,000	676,040	1.7980	1.670	1.661	1.670	1.670	1.680	402,968	1.6777	-0.56%
1995-12-15	0	1.800	1.790	1.810	1.800	1.810	450,000	812,000	1.8044	1.680	1.670	1.689	1.680	1.689	482,275	1.6837	-0.55%
1995-12-14	0	1.810	1.810	1.830	1.800	1.820	661,000	1,196,250	1.8098	1.689	1.689	1.708	1.680	1.698	708,408	1.6886	-0.55%
1995-12-13	0	1.820	1.810	1.820	1.810	1.840	473,250	864,175	1.8260	1.698	1.689	1.698	1.689	1.717	507,193	1.7038	-0.55%
1995-12-12	0	1.830	1.820	1.850	1.830	1.850	436,000	801,280	1.8378	1.708	1.698	1.726	1.708	1.726	467,271	1.7148	-2.66%
1995-12-11	0	1.880	1.870	1.890	1.880	1.890	390,000	734,100	1.8823	1.754	1.745	1.764	1.754	1.764	417,972	1.7563	-1.57%
1995-12-08	0	1.910	1.900	1.910	1.880	1.920	150,000	285,080	1.9005	1.782	1.773	1.782	1.754	1.792	160,758	1.7733	0.53%
1995-12-07	0	1.900	1.900	-	1.900	1.900	90,000	171,000	1.9000	1.773	1.773	-	1.773	1.773	96,455	1.7728	-1.04%
1995-12-06	0	1.920	1.920	1.940	1.900	1.930	1,220,000	2,343,100	1.9206	1.792	1.792	1.810	1.773	1.801	1,307,501	1.7920	-0.52%
1995-12-05	0	1.930	1.930	1.940	1.930	1.930	322,000	621,340	1.9296	1.801	1.801	1.810	1.801	1.801	345,095	1.8005	-0.52%
1995-12-04	0	1.940	1.940	1.950	1.940	1.950	382,000	741,480	1.9410	1.810	1.810	1.820	1.810	1.820	409,398	1.8111	0.00%
1995-12-01	0	1.940	1.940	1.950	1.930	1.940	216,000	417,380	1.9323	1.810	1.810	1.820	1.801	1.810	231,492	1.8030	0.00%
1995-11-30	0	1.940	1.930	1.950	1.930	1.940	155,000	300,490	1.9386	1.810	1.801	1.820	1.801	1.810	166,117	1.8089	0.00%
1995-11-29	0	1.940	1.930	1.980	1.930	1.940	199,500	386,345	1.9366	1.810	1.801	1.847	1.801	1.810	213,809	1.8070	0.52%
1995-11-28	0	1.930	1.930	1.940	1.930	1.940	166,000	320,480	1.9306	1.801	1.801	1.810	1.801	1.810	177,906	1.8014	0.00%
1995-11-27	0	1.930	1.920	1.940	1.920	1.930	322,250	621,458	1.9285	1.801	1.792	1.810	1.792	1.801	345,363	1.7994	-0.52%
1995-11-24	0	1.940	1.940	-	1.930	1.940	255,000	494,110	1.9377	1.810	1.810	-	1.801	1.810	273,289	1.8080	0.00%
1995-11-23	0	1.940	1.930	1.980	1.920	1.940	326,000	628,180	1.9269	1.810	1.801	1.847	1.792	1.810	349,381	1.7980	1.04%
1995-11-22	0	1.920	1.920	1.940	1.910	1.920	48,000	91,920	1.9150	1.792	1.792	1.810	1.782	1.792	51,443	1.7868	0.00%
1995-11-21	0	1.920	1.910	1.930	1.900	1.920	174,000	332,940	1.9134	1.792	1.782	1.801	1.773	1.792	186,480	1.7854	0.00%
1995-11-20	0	1.920	1.920	1.950	1.900	1.920	96,000	184,120	1.9179	1.792	1.792	1.820	1.773	1.792	102,885	1.7896	0.00%
1995-11-17	0	1.920	1.920	1.950	1.920	1.960	250,000	484,640	1.9386	1.792	1.792	1.820	1.792	1.829	267,931	1.8088	-3.03%
1995-11-16	0	1.980	1.960	1.980	1.970	1.980	481,500	949,505	1.9720	1.847	1.829	1.847	1.838	1.847	516,034	1.8400	-0.50%
1995-11-15	0	1.990	1.980	2.000	1.970	1.990	145,500	289,093	1.9869	1.857	1.847	1.866	1.838	1.857	155,936	1.8539	0.00%
1995-11-14	0	1.990	1.970	1.990	1.980	2.000	230,000	456,020	1.9827	1.857	1.838	1.857	1.847	1.866	246,496	1.8500	0.00%
1995-11-13	0	1.990	1.990	2.000	1.960	1.990	300,600	595,326	1.9805	1.857	1.857	1.866	1.829	1.857	322,160	1.8479	1.53%
1995-11-10	0	1.960	1.950	1.970	1.950	1.970	228,000	447,260	1.9617	1.829	1.820	1.838	1.820	1.838	244,353	1.8304	-0.51%
1995-11-09	0	1.970	1.960	1.970	1.960	1.970	130,000	255,800	1.9677	1.838	1.829	1.838	1.829	1.838	139,324	1.8360	0.51%
1995-11-08	0	1.960	1.950	2.000	1.950	1.970	426,250	836,878	1.9634	1.829	1.820	1.866	1.820	1.838	456,822	1.8320	-0.51%
1995-11-07	0	1.970	1.970	1.990	1.970	1.980	368,000	728,180	1.9788	1.838	1.838	1.857	1.838	1.847	394,394	1.8463	0.00%
1995-11-06	0	1.970	1.970	1.990	1.970	1.980	152,000	300,540	1.9772	1.838	1.838	1.857	1.838	1.847	162,902	1.8449	0.00%
1995-11-03	0	1.970	1.970	2.000	1.970	1.990	987,500	1,958,410	1.9832	1.838	1.838	1.866	1.838	1.857	1,058,326	1.8505	-0.51%
1995-11-02	0	1.980	1.980	1.990	1.970	1.990	86,000	170,280	1.9800	1.847	1.847	1.857	1.838	1.857	92,168	1.8475	0.00%
1995-10-31	0	1.980	1.970	1.990	1.970	1.980	175,500	346,920	1.9768	1.847	1.838	1.857	1.838	1.847	188,087	1.8445	0.00%
1995-10-30	0	1.980	1.970	1.990	1.970	1.980	287,274	566,993	1.9737	1.847	1.838	1.857	1.838	1.847	307,878	1.8416	-0.50%
1995-10-27	0	1.990	1.980	2.000	1.950	2.000	414,812	822,771	1.9835	1.857	1.847	1.866	1.820	1.866	444,563	1.8507	0.51%
1995-10-26	0	1.980	1.960	2.000	1.960	1.980	172,000	339,060	1.9713	1.847	1.829	1.866	1.829	1.847	184,336	1.8394	0.00%
1995-10-25	0	1.980	1.980	2.000	1.980	2.000	122,000	243,020	1.9920	1.847	1.847	1.866	1.847	1.866	130,750	1.8587	-0.50%
1995-10-24	0	1.990	1.980	1.990	1.960	1.990	116,000	228,420	1.9691	1.857	1.847	1.857	1.829	1.857	124,320	1.8374	0.00%
1995-10-23	0	1.990	1.990	2.025	1.970	1.990	282,000	559,680	1.9847	1.857	1.857	1.889	1.838	1.857	302,226	1.8519	0.00%
1995-10-20	0	1.990	1.990	2.000	1.980	2.025	472,000	942,740	1.9973	1.857	1.857	1.866	1.847	1.889	505,853	1.8637	0.00%
1995-10-19	0	1.990	1.990	2.000	1.990	2.000	310,250	618,185	1.9925	1.857	1.857	1.866	1.857	1.866	332,502	1.8592	0.00%
1995-10-18	0	1.990	1.980	2.000	1.990	2.000	170,000	339,600	1.9976	1.857	1.847	1.866	1.857	1.866	182,193	1.8640	-0.50%
1995-10-17	0	2.000	2.000	2.025	2.000	2.025	665,750	1,341,995	2.0158	1.866	1.866	1.889	1.866	1.889	713,499	1.8809	-1.23%
1995-10-16	0	2.025	2.000	2.050	2.000	2.075	1,804,400	3,706,880	2.0544	1.889	1.866	1.913	1.866	1.936	1,933,816	1.9169	1.76%
1995-10-13	0	1.990	1.980	1.990	1.890	2.000	1,366,000	2,675,820	1.9589	1.857	1.847	1.857	1.764	1.866	1,463,973	1.8278	6.99%
1995-10-12	0	1.860	1.860	1.870	1.850	1.870	314,000	583,740	1.8590	1.736	1.736	1.745	1.726	1.745	336,521	1.7346	1.09%
1995-10-11	0	1.840	1.830	1.850	1.830	1.860	1,450,000	2,689,700	1.8550	1.717	1.708	1.726	1.708	1.736	1,553,997	1.7308	-1.08%
1995-10-10	0	1.860	1.860	1.880	1.860	1.880	118,000	219,680	1.8617	1.736	1.736	1.754	1.736	1.754	126,463	1.7371	-1.06%
1995-10-09	0	1.880	1.860	1.880	1.880	1.890	30,000	56,600	1.8867	1.754	1.736	1.754	1.754	1.764	32,152	1.7604	-0.53%
1995-10-06	0	1.890	1.870	1.890	1.870	1.890	102,000	192,340	1.8857	1.764	1.745	1.764	1.745	1.764	109,316	1.7595	0.53%
1995-10-05	0	1.880	1.870	1.890	1.870	1.880	266,000	498,840	1.8753	1.754	1.745	1.764	1.745	1.754	285,078	1.7498	0.53%
1995-10-04	0	1.870	1.870	1.880	1.850	1.870	525,500	976,800	1.8588	1.745	1.745	1.754	1.726	1.745	563,190	1.7344	0.00%
1995-10-03	0	1.870	1.840	1.900	1.840	1.870	58,000	108,220	1.8659	1.745	1.717	1.773	1.717	1.745	62,160	1.7410	1.08%
1995-10-02	0	1.850	1.850	1.860	1.850	1.860	421,000	781,670	1.8567	1.726	1.726	1.736	1.726	1.736	451,195	1.7324	0.00%
1995-09-29	0	1.850	1.830	1.860	1.830	1.850	438,000	806,020	1.8402	1.726	1.708	1.736	1.708	1.726	469,414	1.7171	1.09%
1995-09-28	0	1.830	1.830	1.840	1.830	1.830	30,000	54,900	1.8300	1.708	1.708	1.717	1.708	1.708	32,152	1.7075	-0.54%
1995-09-27	0	1.840	1.840	1.850	1.840	1.850	188,000	346,820	1.8448	1.717	1.717	1.726	1.717	1.726	201,484	1.7213	1.10%
1995-09-26	0	1.860	1.850	1.870	1.850	1.880	181,000	337,190	1.8629	1.698	1.689	1.707	1.689	1.716	198,245	1.7009	-0.53%
1995-09-25	0	1.870	1.850	1.870	1.850	1.870	118,000	219,300	1.8585	1.707	1.689	1.707	1.689	1.707	129,243	1.6968	0.54%
1995-09-22	0	1.860	1.850	1.860	1.840	1.860	50,000	92,500	1.8500	1.698	1.689	1.698	1.680	1.698	54,764	1.6891	0.00%
1995-09-21	0	1.860	1.840	1.860	1.840	1.860	350,000	647,860	1.8510	1.698	1.680	1.698	1.680	1.698	383,347	1.6900	0.54%
1995-09-20	0	1.850	1.840	1.850	1.850	1.900	133,000	247,060	1.8576	1.689	1.680	1.689	1.689	1.735	145,672	1.6960	0.00%
1995-09-19	0	1.850	1.850	1.860	1.840	1.850	220,000	406,100	1.8459	1.689	1.689	1.698	1.680	1.689	240,961	1.6853	-0.54%
1995-09-18	0	1.860	1.850	1.860	1.820	1.860	334,000	613,740	1.8375	1.698	1.689	1.698	1.662	1.698	365,822	1.6777	1.09%
1995-09-15	0	1.840	1.840	1.850	1.840	1.860	180,000	333,200	1.8511	1.680	1.680	1.689	1.680	1.698	197,150	1.6901	-0.54%
1995-09-14	0	1.850	1.840	1.860	1.840	1.860	308,000	569,100	1.8477	1.689	1.680	1.698	1.680	1.698	337,345	1.6870	1.09%
1995-09-13	0	1.830	1.820	1.830	1.830	1.840	140,000	256,800	1.8343	1.671	1.662	1.671	1.671	1.680	153,339	1.6747	0.55%
1995-09-12	0	1.820	1.820	1.830	1.810	1.810	82,000	148,420	1.8100	1.662	1.662	1.671	1.653	1.653	89,813	1.6526	0.00%
1995-09-11	0	1.820	1.820	1.840	1.810	1.820	168,000	305,080	1.8160	1.662	1.662	1.680	1.653	1.662	184,006	1.6580	-0.55%
1995-09-08	0	1.830	1.830	1.840	1.830	1.830	124,000	226,920	1.8300	1.671	1.671	1.680	1.671	1.671	135,814	1.6708	0.00%
1995-09-07	0	1.830	1.820	1.830	1.820	1.830	192,000	350,600	1.8260	1.671	1.662	1.671	1.662	1.671	210,293	1.6672	0.00%
1995-09-06	0	1.830	1.830	1.840	1.820	1.830	258,000	471,840	1.8288	1.671	1.671	1.680	1.662	1.671	282,581	1.6697	1.67%
1995-09-05	0	1.800	1.800	1.820	1.790	1.800	416,000	747,420	1.7967	1.643	1.643	1.662	1.634	1.643	455,635	1.6404	0.56%
1995-09-04	0	1.790	1.790	1.800	1.790	1.820	1,359,000	2,450,920	1.8035	1.634	1.634	1.643	1.634	1.662	1,488,481	1.6466	-4.28%
1995-09-01	0	1.870	1.830	1.890	1.850	1.910	306,000	579,060	1.8924	1.707	1.671	1.726	1.689	1.744	335,155	1.7277	-1.06%
1995-08-31	0	1.890	1.880	1.900	1.880	1.900	264,000	498,800	1.8894	1.726	1.716	1.735	1.716	1.735	289,153	1.7250	-1.05%
1995-08-30	0	1.910	1.900	1.910	1.900	1.920	318,000	606,720	1.9079	1.744	1.735	1.744	1.735	1.753	348,298	1.7420	-1.04%
1995-08-29	0	1.930	1.910	1.930	1.930	1.940	126,000	243,280	1.9308	1.762	1.744	1.762	1.762	1.771	138,005	1.7628	-0.52%
1995-08-25	0	1.940	1.930	1.940	1.930	1.940	260,000	503,500	1.9365	1.771	1.762	1.771	1.762	1.771	284,772	1.7681	-1.02%
1995-08-24	0	1.960	1.960	1.970	1.950	1.970	79,000	154,870	1.9604	1.790	1.790	1.799	1.780	1.799	86,527	1.7898	-0.51%
1995-08-23	0	1.970	1.970	1.980	1.960	1.980	46,000	90,460	1.9665	1.799	1.799	1.808	1.790	1.808	50,383	1.7955	0.51%
1995-08-22	0	1.960	1.950	1.990	1.950	1.960	50,000	97,800	1.9560	1.790	1.780	1.817	1.780	1.790	54,764	1.7859	1.55%
1995-08-21	0	1.930	1.930	1.950	1.930	1.980	24,000	46,820	1.9508	1.762	1.762	1.780	1.762	1.808	26,287	1.7811	-1.03%
1995-08-18	0	1.950	1.940	1.970	1.950	1.970	80,500	157,840	1.9607	1.780	1.771	1.799	1.780	1.799	88,170	1.7902	-1.52%
1995-08-17	0	1.980	1.980	1.990	1.970	1.980	64,000	126,320	1.9738	1.808	1.808	1.817	1.799	1.808	70,098	1.8021	1.02%
1995-08-16	0	1.960	1.960	1.970	1.960	1.960	66,000	129,360	1.9600	1.790	1.790	1.799	1.790	1.790	72,288	1.7895	0.51%
1995-08-15	0	1.950	1.940	1.970	1.940	1.950	73,750	143,090	1.9402	1.780	1.771	1.799	1.771	1.780	80,777	1.7714	0.52%
1995-08-14	0	1.940	1.930	1.940	1.900	1.940	102,000	196,760	1.9290	1.771	1.762	1.771	1.735	1.771	111,718	1.7612	0.00%
1995-08-11	0	1.940	1.940	1.960	1.940	1.970	54,000	105,660	1.9567	1.771	1.771	1.790	1.771	1.799	59,145	1.7865	-1.52%
1995-08-10	0	1.970	1.960	1.970	1.970	2.000	294,000	583,300	1.9840	1.799	1.790	1.799	1.799	1.826	322,011	1.8114	-1.50%
1995-08-09	0	2.000	2.000	2.025	2.000	2.025	27,500	55,100	2.0036	1.826	1.826	1.849	1.826	1.849	30,120	1.8293	0.00%
1995-08-08	0	2.000	2.000	2.025	2.000	2.050	422,000	849,200	2.0123	1.826	1.826	1.849	1.826	1.872	462,207	1.8373	-1.23%
1995-08-07	0	2.025	2.025	2.050	2.025	2.025	106,000	214,650	2.0250	1.849	1.849	1.872	1.849	1.849	116,099	1.8488	0.00%
1995-08-04	0	2.025	2.000	2.025	2.025	2.025	350,000	708,750	2.0250	1.849	1.826	1.849	1.849	1.849	383,347	1.8488	0.00%
1995-08-03	0	2.025	2.025	2.050	2.025	2.075	272,000	556,700	2.0467	1.849	1.849	1.872	1.849	1.894	297,915	1.8687	-2.41%
1995-08-02	0	2.075	2.025	2.100	2.025	2.075	280,325	575,837	2.0542	1.894	1.849	1.917	1.849	1.894	307,033	1.8755	2.47%
1995-08-01	0	2.025	2.000	2.025	2.000	2.050	291,500	591,550	2.0293	1.849	1.826	1.849	1.826	1.872	319,273	1.8528	1.25%
1995-07-31	0	2.000	2.000	2.025	2.000	2.025	276,125	556,078	2.0139	1.826	1.826	1.849	1.826	1.849	302,433	1.8387	-1.23%
1995-07-28	0	2.025	2.025	2.050	2.025	2.050	264,000	538,700	2.0405	1.849	1.849	1.872	1.849	1.872	289,153	1.8630	-1.22%
1995-07-27	0	2.050	2.025	2.050	2.000	2.050	165,000	332,190	2.0133	1.872	1.849	1.872	1.826	1.872	180,721	1.8381	2.50%
1995-07-26	0	2.000	2.000	2.025	2.000	2.025	134,000	270,250	2.0168	1.826	1.826	1.849	1.826	1.849	146,767	1.8414	-1.23%
1995-07-25	0	2.025	2.025	2.050	2.000	2.050	135,500	273,010	2.0148	1.849	1.849	1.872	1.826	1.872	148,410	1.8396	0.00%
1995-07-24	0	2.025	2.025	2.050	2.025	2.050	60,000	121,750	2.0292	1.849	1.849	1.872	1.849	1.872	65,717	1.8527	-1.22%
1995-07-21	0	2.050	2.025	2.050	2.025	2.050	90,000	182,500	2.0278	1.872	1.849	1.872	1.849	1.872	98,575	1.8514	1.23%
1995-07-20	0	2.025	2.025	2.050	2.025	2.050	198,000	401,450	2.0275	1.849	1.849	1.872	1.849	1.872	216,865	1.8512	-1.22%
1995-07-19	0	2.050	2.050	2.075	2.025	2.075	390,000	799,350	2.0496	1.872	1.872	1.894	1.849	1.894	427,158	1.8713	-2.38%
1995-07-18	0	2.100	2.100	2.125	2.050	2.100	218,000	457,000	2.0963	1.917	1.917	1.940	1.872	1.917	238,770	1.9140	1.20%
1995-07-17	0	2.075	2.075	2.100	2.075	2.075	229,000	475,090	2.0746	1.894	1.894	1.917	1.894	1.894	250,818	1.8942	-1.19%
1995-07-14	0	2.100	2.100	2.125	2.075	2.125	634,000	1,334,450	2.1048	1.917	1.917	1.940	1.894	1.940	694,405	1.9217	0.00%
1995-07-13	0	2.100	2.075	2.125	2.100	2.150	580,000	1,230,400	2.1214	1.917	1.894	1.940	1.917	1.963	635,260	1.9368	-1.18%
1995-07-12	0	2.125	2.100	2.125	2.100	2.150	229,250	483,900	2.1108	1.940	1.917	1.940	1.917	1.963	251,092	1.9272	0.00%
1995-07-11	0	2.125	2.125	2.150	2.075	2.200	542,000	1,147,350	2.1169	1.940	1.940	1.963	1.894	2.009	593,640	1.9327	3.66%
1995-07-10	0	2.050	2.050	2.075	2.000	2.075	468,000	958,500	2.0481	1.872	1.872	1.894	1.826	1.894	512,589	1.8699	1.23%
1995-07-07	0	2.025	2.000	2.025	2.000	2.025	384,000	771,700	2.0096	1.849	1.826	1.849	1.826	1.849	420,586	1.8348	1.25%
1995-07-06	0	2.000	2.000	2.025	2.000	2.025	176,000	352,350	2.0020	1.826	1.826	1.849	1.826	1.849	192,769	1.8278	0.00%
1995-07-05	0	2.000	2.000	2.025	2.000	2.025	89,000	179,190	2.0134	1.826	1.826	1.849	1.826	1.849	97,480	1.8382	0.00%
1995-07-04	0	2.000	2.000	2.025	1.990	2.000	168,000	335,820	1.9989	1.826	1.826	1.849	1.817	1.826	184,006	1.8250	1.52%
1995-07-03	0	1.970	1.970	2.000	1.960	2.000	90,000	178,400	1.9822	1.799	1.799	1.826	1.790	1.826	98,575	1.8098	0.00%
1995-06-30	0	1.970	1.960	1.980	1.970	1.970	122,000	240,340	1.9700	1.799	1.790	1.808	1.799	1.799	133,624	1.7986	1.03%
1995-06-29	0	1.950	1.950	2.000	1.950	1.980	172,500	339,230	1.9666	1.780	1.780	1.826	1.780	1.808	188,935	1.7955	-0.51%
1995-06-28	0	1.960	1.960	1.980	1.960	1.960	60,000	117,600	1.9600	1.790	1.790	1.808	1.790	1.790	65,717	1.7895	0.00%
1995-06-27	0	1.960	1.960	1.980	1.950	1.970	164,000	321,560	1.9607	1.790	1.790	1.808	1.780	1.799	179,625	1.7902	-1.01%
1995-06-26	0	1.980	1.970	1.980	1.970	1.980	83,375	164,925	1.9781	1.808	1.799	1.808	1.799	1.808	91,319	1.8060	0.51%
1995-06-23	0	1.970	1.970	2.000	1.970	1.980	96,000	189,320	1.9721	1.799	1.799	1.826	1.799	1.808	105,147	1.8005	0.00%
1995-06-22	0	1.970	1.970	2.000	1.950	1.980	90,000	177,260	1.9696	1.799	1.799	1.826	1.780	1.808	98,575	1.7982	-1.01%
1995-06-21	0	1.990	1.970	1.990	1.970	2.000	96,000	190,200	1.9813	1.817	1.799	1.817	1.799	1.826	105,147	1.8089	1.02%
1995-06-20	0	1.970	1.960	1.990	1.970	1.980	286,000	566,180	1.9797	1.799	1.790	1.817	1.799	1.808	313,249	1.8074	-1.01%
1995-06-16	0	1.990	1.950	1.990	1.990	2.000	208,000	415,940	1.9997	1.817	1.780	1.817	1.817	1.826	227,818	1.8258	-0.50%
1995-06-15	0	2.000	1.990	2.000	2.000	2.000	146,000	292,000	2.0000	1.826	1.817	1.826	1.826	1.826	159,910	1.8260	1.01%
1995-06-14	0	1.980	1.970	1.990	1.970	1.990	167,500	331,455	1.9788	1.808	1.799	1.817	1.799	1.817	183,459	1.8067	0.00%
1995-06-13	0	1.980	1.960	1.980	1.980	2.000	76,000	150,640	1.9821	1.808	1.790	1.808	1.808	1.826	83,241	1.8097	0.51%
1995-06-12	0	1.970	1.960	1.970	1.970	1.990	204,000	404,440	1.9825	1.799	1.790	1.799	1.799	1.817	223,436	1.8101	-1.50%
1995-06-09	0	2.000	1.980	2.000	1.950	2.000	48,000	94,900	1.9771	1.826	1.808	1.826	1.780	1.826	52,573	1.8051	1.01%
1995-06-08	0	1.980	1.970	1.980	1.960	2.000	358,000	706,240	1.9727	1.808	1.799	1.808	1.790	1.826	392,109	1.8011	-1.00%
1995-06-07	0	2.000	2.000	2.025	1.980	2.000	154,000	307,400	1.9961	1.826	1.826	1.849	1.808	1.826	168,673	1.8225	-1.23%
1995-06-06	0	2.025	2.000	2.025	2.000	2.050	288,000	582,150	2.0214	1.849	1.826	1.849	1.826	1.872	315,440	1.8455	0.00%
1995-06-05	0	2.025	2.000	2.050	2.000	2.075	652,000	1,322,500	2.0284	1.849	1.826	1.872	1.826	1.894	714,120	1.8519	-1.22%
1995-06-01	0	2.050	2.050	2.075	2.050	2.075	358,000	734,300	2.0511	1.872	1.872	1.894	1.872	1.894	392,109	1.8727	0.00%
1995-05-31	0	2.050	2.050	2.075	2.050	2.050	48,000	98,400	2.0500	1.872	1.872	1.894	1.872	1.872	52,573	1.8717	0.00%
1995-05-30	0	2.050	2.025	2.100	2.025	2.050	114,750	234,963	2.0476	1.872	1.849	1.917	1.849	1.872	125,683	1.8695	0.00%
1995-05-29	0	2.050	2.050	2.075	2.050	2.100	114,000	236,700	2.0763	1.872	1.872	1.894	1.872	1.917	124,862	1.8957	-3.53%
1995-05-26	0	2.125	2.075	2.125	2.100	2.125	152,000	321,850	2.1174	1.940	1.894	1.940	1.917	1.940	166,482	1.9332	2.41%
1995-05-25	0	2.075	2.075	2.100	2.075	2.100	218,000	454,800	2.0862	1.894	1.894	1.917	1.894	1.917	238,770	1.9048	-3.26%
1995-05-24	0	2.250	2.200	2.250	2.200	2.275	732,000	1,636,500	2.2357	1.958	1.915	1.958	1.915	1.980	840,989	1.9459	0.00%
1995-05-23	0	2.250	2.225	2.250	2.200	2.250	460,500	1,025,900	2.2278	1.958	1.937	1.958	1.915	1.958	529,065	1.9391	2.27%
1995-05-22	0	2.200	2.200	2.250	2.200	2.225	240,000	532,650	2.2194	1.915	1.915	1.958	1.915	1.937	275,734	1.9318	0.00%
1995-05-19	0	2.200	2.200	2.225	2.150	2.225	336,000	737,000	2.1935	1.915	1.915	1.937	1.871	1.937	386,028	1.9092	0.00%
1995-05-18	0	2.200	2.200	2.225	2.175	2.225	194,792	430,324	2.2091	1.915	1.915	1.937	1.893	1.937	223,795	1.9228	-1.12%
1995-05-17	0	2.225	2.200	2.250	2.200	2.250	232,000	517,600	2.2310	1.937	1.915	1.958	1.915	1.958	266,543	1.9419	0.00%
1995-05-16	0	2.225	2.225	2.250	2.200	2.250	318,000	707,900	2.2261	1.937	1.937	1.958	1.915	1.958	365,348	1.9376	1.14%
1995-05-15	0	2.200	2.175	2.225	2.175	2.275	757,000	1,687,200	2.2288	1.915	1.893	1.937	1.893	1.980	869,711	1.9400	-2.22%
1995-05-12	0	2.250	2.250	2.275	2.250	2.350	1,436,000	3,259,850	2.2701	1.958	1.958	1.980	1.958	2.045	1,649,808	1.9759	1.12%
1995-05-11	0	2.225	2.200	2.225	2.175	2.250	1,175,500	2,602,400	2.2139	1.937	1.915	1.937	1.893	1.958	1,350,522	1.9270	2.30%
1995-05-10	0	2.175	2.175	2.200	2.100	2.175	16,302,000	34,651,100	2.1256	1.893	1.893	1.915	1.828	1.893	18,729,231	1.8501	4.82%
1995-05-09	0	2.075	2.075	2.100	2.025	2.075	190,000	391,000	2.0579	1.806	1.806	1.828	1.763	1.806	218,289	1.7912	1.22%
1995-05-08	0	2.050	2.025	2.050	2.025	2.075	185,500	380,780	2.0527	1.784	1.763	1.784	1.763	1.806	213,119	1.7867	0.00%
1995-05-05	0	2.050	2.050	2.075	2.050	2.100	136,000	280,850	2.0651	1.784	1.784	1.806	1.784	1.828	156,249	1.7974	-1.20%
1995-05-04	0	2.075	2.050	2.100	2.075	2.075	120,000	249,000	2.0750	1.806	1.784	1.828	1.806	1.806	137,867	1.8061	1.22%
1995-05-03	0	2.050	2.050	2.075	2.050	2.050	124,000	254,200	2.0500	1.784	1.784	1.806	1.784	1.784	142,463	1.7843	1.23%
1995-05-02	0	2.025	2.025	2.050	2.025	2.025	201,250	407,425	2.0245	1.763	1.763	1.784	1.763	1.763	231,214	1.7621	0.00%
1995-05-01	0	2.025	2.025	2.050	2.025	2.050	418,000	846,600	2.0254	1.763	1.763	1.784	1.763	1.784	480,237	1.7629	0.00%
1995-04-28	0	2.025	2.000	2.025	1.990	2.025	54,000	107,950	1.9991	1.763	1.741	1.763	1.732	1.763	62,040	1.7400	2.27%
1995-04-27	0	1.980	1.980	1.990	1.970	2.000	985,000	1,951,850	1.9816	1.723	1.723	1.732	1.715	1.741	1,131,658	1.7248	-1.00%
1995-04-26	0	2.000	2.000	2.050	2.000	2.025	170,000	341,150	2.0068	1.741	1.741	1.784	1.741	1.763	195,312	1.7467	-2.44%
1995-04-25	0	2.050	2.050	2.075	2.050	2.125	349,200	728,550	2.0863	1.784	1.784	1.806	1.784	1.850	401,193	1.8160	-3.53%
1995-04-24	0	2.125	2.100	2.175	2.125	2.150	166,000	353,250	2.1280	1.850	1.828	1.893	1.850	1.871	190,716	1.8522	-3.41%
1995-04-21	0	2.200	2.100	2.300	2.100	2.150	78,000	164,750	2.1122	1.915	1.828	2.002	1.828	1.871	89,614	1.8384	2.33%
1995-04-20	0	2.150	2.125	2.175	2.100	2.175	105,000	224,150	2.1348	1.871	1.850	1.893	1.828	1.893	120,634	1.8581	1.18%
1995-04-19	0	2.125	2.100	2.150	2.125	2.125	95,000	201,750	2.1237	1.850	1.828	1.871	1.850	1.850	109,145	1.8485	-1.16%
1995-04-18	0	2.150	-	2.175	2.150	2.200	136,000	294,650	2.1665	1.871	-	1.893	1.871	1.915	156,249	1.8858	-2.27%
1995-04-13	0	2.200	2.200	2.225	2.150	2.200	432,250	945,600	2.1876	1.915	1.915	1.937	1.871	1.915	496,608	1.9041	1.15%
1995-04-12	0	2.175	2.175	2.200	2.150	2.175	400,000	869,500	2.1738	1.893	1.893	1.915	1.871	1.893	459,557	1.8920	0.00%
1995-04-11	0	2.175	2.150	2.200	2.150	2.175	453,625	983,131	2.1673	1.893	1.871	1.915	1.871	1.893	521,166	1.8864	0.00%
1995-04-10	0	2.175	2.175	2.200	2.100	2.175	508,000	1,102,950	2.1712	1.893	1.893	1.915	1.828	1.893	583,637	1.8898	1.16%
1995-04-07	0	2.150	2.125	2.150	2.125	2.150	166,000	356,300	2.1464	1.871	1.850	1.871	1.850	1.871	190,716	1.8682	0.00%
1995-04-06	0	2.150	2.125	2.150	2.125	2.150	594,300	1,274,700	2.1449	1.871	1.850	1.871	1.850	1.871	682,786	1.8669	0.00%
1995-04-04	0	2.150	2.125	2.175	2.100	2.200	860,000	1,837,950	2.1372	1.871	1.850	1.893	1.828	1.915	988,047	1.8602	-2.27%
1995-04-03	0	2.200	2.175	2.200	2.125	2.200	250,000	542,600	2.1704	1.915	1.893	1.915	1.850	1.915	287,223	1.8891	-1.12%
1995-03-31	0	2.225	2.225	2.250	2.225	2.250	513,000	1,146,750	2.2354	1.937	1.937	1.958	1.937	1.958	589,381	1.9457	-1.11%
1995-03-30	0	2.250	2.250	2.275	2.225	2.250	340,000	762,900	2.2438	1.958	1.958	1.980	1.937	1.958	390,623	1.9530	1.12%
1995-03-29	0	2.225	2.225	2.250	2.200	2.275	293,000	658,200	2.2464	1.937	1.937	1.958	1.915	1.980	336,625	1.9553	0.00%
1995-03-28	0	2.225	2.225	2.250	2.200	2.250	694,000	1,541,750	2.2215	1.937	1.937	1.958	1.915	1.958	797,331	1.9336	0.00%
1995-03-27	0	2.225	2.225	2.250	2.175	2.250	1,022,000	2,261,850	2.2132	1.937	1.937	1.958	1.893	1.958	1,174,167	1.9263	3.49%
1995-03-24	0	2.150	2.125	2.150	2.050	2.150	477,250	1,003,500	2.1027	1.871	1.850	1.871	1.784	1.871	548,309	1.8302	4.88%
1995-03-23	0	2.050	2.050	2.075	2.050	2.050	188,000	385,400	2.0500	1.784	1.784	1.806	1.784	1.784	215,992	1.7843	0.00%
1995-03-22	0	2.050	2.050	2.075	2.050	2.050	190,000	389,500	2.0500	1.784	1.784	1.806	1.784	1.784	218,289	1.7843	-2.38%
1995-03-21	0	2.100	2.050	2.125	2.025	2.125	432,000	895,750	2.0735	1.828	1.784	1.850	1.763	1.850	496,321	1.8048	5.00%
1995-03-20	0	2.000	2.000	2.025	2.000	2.050	240,000	485,900	2.0246	1.741	1.741	1.763	1.741	1.784	275,734	1.7622	0.00%
1995-03-17	0	2.000	2.000	2.025	2.000	2.075	347,000	706,960	2.0373	1.741	1.741	1.763	1.741	1.806	398,665	1.7733	0.00%
1995-03-16	0	2.000	2.000	2.025	1.990	2.000	72,000	143,780	1.9969	1.741	1.741	1.763	1.732	1.741	82,720	1.7381	-1.23%
1995-03-15	0	2.025	2.025	2.050	1.940	2.050	390,000	773,160	1.9825	1.763	1.763	1.784	1.689	1.784	448,068	1.7255	3.85%
1995-03-14	0	1.950	1.940	1.950	1.940	1.960	419,700	817,396	1.9476	1.697	1.689	1.697	1.689	1.706	482,190	1.6952	0.52%
1995-03-13	0	1.940	1.940	1.950	1.940	1.960	280,000	544,760	1.9456	1.689	1.689	1.697	1.689	1.706	321,690	1.6934	-1.02%
1995-03-10	0	1.960	1.960	1.970	1.950	1.980	94,000	185,820	1.9768	1.706	1.706	1.715	1.697	1.723	107,996	1.7206	-2.00%
1995-03-09	0	2.000	1.980	2.025	1.970	2.000	30,000	59,700	1.9900	1.741	1.723	1.763	1.715	1.741	34,467	1.7321	1.01%
1995-03-08	0	1.980	1.980	1.990	1.980	2.000	344,000	685,090	1.9915	1.723	1.723	1.732	1.723	1.741	395,219	1.7334	-2.22%
1995-03-07	0	2.025	2.000	2.050	2.025	2.050	92,750	188,013	2.0271	1.763	1.741	1.784	1.763	1.784	106,560	1.7644	0.00%
1995-03-06	0	2.025	2.025	2.050	2.025	2.050	180,000	364,750	2.0264	1.763	1.763	1.784	1.763	1.784	206,800	1.7638	-1.22%
1995-03-03	0	2.050	2.050	2.075	2.000	2.050	149,000	302,010	2.0269	1.784	1.784	1.806	1.741	1.784	171,185	1.7642	0.00%
1995-03-02	0	2.050	2.025	2.050	2.025	2.050	212,000	432,300	2.0392	1.784	1.763	1.784	1.763	1.784	243,565	1.7749	0.00%
1995-03-01	0	2.050	2.025	2.075	2.025	2.100	142,000	290,600	2.0465	1.784	1.763	1.806	1.763	1.828	163,143	1.7813	0.00%
1995-02-28	0	2.050	2.025	2.050	2.000	2.050	284,000	576,750	2.0308	1.784	1.763	1.784	1.741	1.784	326,285	1.7676	2.50%
1995-02-27	0	2.000	2.000	2.050	2.000	2.025	270,000	541,950	2.0072	1.741	1.741	1.784	1.741	1.763	310,201	1.7471	0.00%
1995-02-24	0	2.000	2.000	2.025	1.980	1.990	354,000	704,160	1.9892	1.741	1.741	1.763	1.723	1.732	406,708	1.7314	2.04%
1995-02-23	0	1.960	1.960	1.970	1.960	1.980	264,000	520,680	1.9723	1.706	1.706	1.715	1.706	1.723	303,307	1.7167	0.00%
1995-02-22	0	1.960	1.960	1.980	1.960	2.000	342,000	680,400	1.9895	1.706	1.706	1.723	1.706	1.741	392,921	1.7316	-3.21%
1995-02-21	0	2.025	2.000	2.025	2.025	2.050	114,000	231,100	2.0272	1.763	1.741	1.763	1.763	1.784	130,974	1.7645	2.27%
1995-02-20	0	1.980	1.980	2.000	1.960	1.980	90,000	176,900	1.9656	1.723	1.723	1.741	1.706	1.723	103,400	1.7108	-1.00%
1995-02-17	0	2.000	1.990	2.000	1.960	2.000	120,000	237,100	1.9758	1.741	1.732	1.741	1.706	1.741	137,867	1.7198	1.01%
1995-02-16	0	1.980	1.980	1.990	1.980	2.025	386,000	772,380	2.0010	1.723	1.723	1.732	1.723	1.763	443,472	1.7417	0.51%
1995-02-15	0	1.970	1.950	1.990	1.930	1.970	492,000	958,720	1.9486	1.715	1.697	1.732	1.680	1.715	565,255	1.6961	1.55%
1995-02-14	0	1.940	1.940	1.960	1.940	1.970	368,000	718,280	1.9518	1.689	1.689	1.706	1.689	1.715	422,792	1.6989	-1.02%
1995-02-13	0	1.960	1.960	1.970	1.960	1.990	50,000	98,260	1.9652	1.706	1.706	1.715	1.706	1.732	57,445	1.7105	0.51%
1995-02-10	0	1.950	1.950	1.970	1.950	1.980	240,000	473,040	1.9710	1.697	1.697	1.715	1.697	1.723	275,734	1.7156	-0.51%
1995-02-09	0	1.960	1.960	1.990	1.950	1.980	239,500	471,055	1.9668	1.706	1.706	1.732	1.697	1.723	275,160	1.7119	2.62%
1995-02-08	0	1.910	1.910	1.940	1.900	1.970	262,000	504,840	1.9269	1.662	1.662	1.689	1.654	1.715	301,010	1.6772	-2.05%
1995-02-07	0	1.950	1.930	1.950	1.930	2.000	570,000	1,122,700	1.9696	1.697	1.680	1.697	1.680	1.741	654,868	1.7144	2.09%
1995-02-06	0	1.910	1.900	1.920	1.860	1.910	318,000	599,280	1.8845	1.662	1.654	1.671	1.619	1.662	365,348	1.6403	4.95%
1995-02-03	0	1.820	1.800	1.820	1.810	1.820	238,000	432,460	1.8171	1.584	1.567	1.584	1.575	1.584	273,436	1.5816	0.00%
1995-01-30	0	1.820	1.820	1.850	1.800	1.820	32,000	57,800	1.8063	1.584	1.584	1.610	1.567	1.584	36,765	1.5722	2.25%
1995-01-27	0	1.780	1.770	1.800	1.750	1.780	230,000	404,800	1.7600	1.549	1.541	1.567	1.523	1.549	264,245	1.5319	1.71%
1995-01-26	0	1.750	1.750	1.770	1.750	1.770	300,000	525,600	1.7520	1.523	1.523	1.541	1.523	1.541	344,667	1.5249	0.00%
1995-01-25	0	1.750	1.720	1.750	1.730	1.750	400,000	696,800	1.7420	1.523	1.497	1.523	1.506	1.523	459,557	1.5162	2.94%
1995-01-24	0	1.700	1.680	1.720	1.670	1.700	154,000	259,380	1.6843	1.480	1.462	1.497	1.454	1.480	176,929	1.4660	3.03%
1995-01-23	0	1.650	1.650	1.660	1.630	1.730	624,000	1,046,560	1.6772	1.436	1.436	1.445	1.419	1.506	716,908	1.4598	-7.30%
1995-01-20	0	1.780	1.750	1.790	1.780	1.820	638,000	1,140,820	1.7881	1.549	1.523	1.558	1.549	1.584	732,993	1.5564	-3.26%
1995-01-19	0	1.840	1.810	1.850	1.840	1.860	206,000	380,540	1.8473	1.602	1.575	1.610	1.602	1.619	236,672	1.6079	-1.60%
1995-01-18	0	1.870	1.870	1.890	1.860	1.870	323,500	604,500	1.8686	1.628	1.628	1.645	1.619	1.628	371,666	1.6265	0.00%
1995-01-17	0	1.870	1.860	1.870	1.860	1.890	314,000	589,020	1.8759	1.628	1.619	1.628	1.619	1.645	360,752	1.6328	0.00%
1995-01-16	0	1.870	1.860	1.880	1.870	1.890	384,000	720,020	1.8751	1.628	1.619	1.636	1.628	1.645	441,174	1.6321	-1.06%
1995-01-13	0	1.890	1.870	1.890	1.850	1.910	330,500	624,825	1.8905	1.645	1.628	1.645	1.610	1.662	379,709	1.6455	-1.05%
1995-01-12	0	1.910	1.910	1.980	1.900	1.940	344,250	658,925	1.9141	1.662	1.662	1.723	1.654	1.689	395,506	1.6660	0.53%
1995-01-11	0	1.900	-	1.950	1.900	2.025	238,000	466,730	1.9611	1.654	-	1.697	1.654	1.763	273,436	1.7069	-2.06%
1995-01-10	0	1.940	1.920	1.950	1.900	1.940	438,000	841,800	1.9219	1.689	1.671	1.697	1.654	1.689	503,215	1.6728	-1.02%
1995-01-09	0	1.960	1.950	1.970	1.960	1.980	276,000	542,840	1.9668	1.706	1.697	1.715	1.706	1.723	317,094	1.7119	-1.01%
1995-01-06	0	1.980	1.970	2.000	1.980	2.050	108,000	216,600	2.0056	1.723	1.715	1.741	1.723	1.784	124,080	1.7456	-1.00%
1995-01-05	0	2.000	2.000	2.050	2.000	2.075	150,000	306,300	2.0420	1.741	1.741	1.784	1.741	1.806	172,334	1.7774	-2.44%
1995-01-04	0	2.050	2.000	2.050	2.000	2.100	124,000	253,700	2.0460	1.784	1.741	1.784	1.741	1.828	142,463	1.7808	2.50%
1995-01-03	0	2.000	2.000	2.050	2.000	2.075	230,000	469,000	2.0391	1.741	1.741	1.784	1.741	1.806	264,245	1.7749	-6.98%
1994-12-30	0	2.150	2.150	2.175	2.075	2.150	121,000	258,180	2.1337	1.871	1.871	1.893	1.806	1.871	139,016	1.8572	4.88%
1994-12-29	0	2.050	2.075	2.200	2.000	2.075	230,000	466,750	2.0293	1.784	1.806	1.915	1.741	1.806	264,245	1.7664	-1.20%
1994-12-28	0	2.075	2.075	2.100	2.075	2.100	88,000	182,850	2.0778	1.806	1.806	1.828	1.806	1.828	101,102	1.8086	-2.35%
1994-12-23	0	2.125	2.100	2.150	2.100	2.125	200,000	423,950	2.1198	1.850	1.828	1.871	1.828	1.850	229,778	1.8450	-1.16%
1994-12-22	0	2.150	2.125	2.150	2.125	2.150	66,000	140,750	2.1326	1.871	1.850	1.871	1.850	1.871	75,827	1.8562	1.18%
1994-12-21	0	2.125	2.075	2.125	2.050	2.150	411,000	862,210	2.0978	1.850	1.806	1.850	1.784	1.871	472,194	1.8260	-2.30%
1994-12-20	0	2.175	2.150	2.200	2.100	2.200	71,250	152,400	2.1389	1.893	1.871	1.915	1.828	1.915	81,859	1.8617	1.16%
1994-12-19	0	2.150	2.100	2.150	2.150	2.200	286,000	624,650	2.1841	1.871	1.828	1.871	1.871	1.915	328,583	1.9010	-1.15%
1994-12-16	0	2.175	2.175	2.225	2.150	2.300	339,000	743,350	2.1928	1.893	1.893	1.937	1.871	2.002	389,474	1.9086	0.00%
1994-12-15	0	2.175	2.175	2.200	2.075	2.175	579,000	1,237,900	2.1380	1.893	1.893	1.915	1.806	1.893	665,208	1.8609	6.10%
1994-12-14	0	2.050	2.050	2.100	2.050	2.100	446,000	920,100	2.0630	1.784	1.784	1.828	1.784	1.828	512,406	1.7956	0.00%
1994-12-13	0	2.050	2.025	2.075	2.000	2.050	264,000	532,100	2.0155	1.784	1.763	1.806	1.741	1.784	303,307	1.7543	3.54%
1994-12-12	0	1.980	1.980	1.990	1.980	2.000	141,000	280,920	1.9923	1.723	1.723	1.732	1.723	1.741	161,994	1.7341	-1.00%
1994-12-09	0	2.000	1.990	2.000	1.980	2.050	664,000	1,322,940	1.9924	1.741	1.732	1.741	1.723	1.784	762,864	1.7342	-2.44%
1994-12-08	0	2.050	2.050	2.100	2.000	2.100	371,500	769,625	2.0717	1.784	1.784	1.828	1.741	1.828	426,813	1.8032	-4.65%
1994-12-07	0	2.150	2.125	2.175	2.150	2.200	312,000	672,600	2.1558	1.871	1.850	1.893	1.871	1.915	358,454	1.8764	-2.27%
1994-12-06	0	2.200	2.200	-	2.100	2.200	82,000	176,800	2.1561	1.915	1.915	-	1.828	1.915	94,209	1.8767	2.33%
1994-12-05	0	2.150	2.125	2.200	2.150	2.200	378,000	817,550	2.1628	1.871	1.850	1.915	1.871	1.915	434,281	1.8825	0.00%
1994-12-02	0	2.150	2.125	2.175	2.075	2.150	670,000	1,412,750	2.1086	1.871	1.850	1.893	1.806	1.871	769,757	1.8353	-2.27%
1994-12-01	0	2.200	2.200	2.225	2.200	2.225	217,000	482,450	2.2233	1.915	1.915	1.937	1.915	1.937	249,309	1.9351	0.00%
1994-11-30	0	2.200	2.175	2.250	2.200	2.250	291,500	650,238	2.2307	1.915	1.893	1.958	1.915	1.958	334,902	1.9416	-3.30%
1994-11-29	0	2.275	2.250	2.300	2.250	2.300	314,000	717,300	2.2844	1.980	1.958	2.002	1.958	2.002	360,752	1.9883	0.00%
1994-11-28	0	2.275	2.250	2.300	2.275	2.300	241,000	551,200	2.2871	1.980	1.958	2.002	1.980	2.002	276,883	1.9907	-1.09%
1994-11-25	0	2.300	2.300	2.325	2.275	2.350	294,000	675,800	2.2986	2.002	2.002	2.024	1.980	2.045	337,774	2.0007	1.10%
1994-11-24	0	2.275	2.275	2.300	2.275	2.325	512,000	1,178,950	2.3026	1.980	1.980	2.002	1.980	2.024	588,233	2.0042	1.11%
1994-11-23	0	2.250	2.250	2.275	2.200	2.250	752,000	1,687,700	2.2443	1.958	1.958	1.980	1.915	1.958	863,966	1.9534	-4.26%
1994-11-22	0	2.350	2.350	2.375	2.350	2.450	683,700	1,632,625	2.3879	2.045	2.045	2.067	2.045	2.132	785,497	2.0785	-6.00%
1994-11-21	0	2.500	2.500	2.525	2.500	2.500	386,000	965,000	2.5000	2.176	2.176	2.198	2.176	2.176	443,472	2.1760	-0.99%
1994-11-18	0	2.525	2.525	2.550	2.525	2.525	236,000	595,900	2.5250	2.198	2.198	2.220	2.198	2.198	271,138	2.1978	0.00%
1994-11-17	0	2.525	2.525	2.575	2.525	2.600	3,931,500	10,202,650	2.5951	2.198	2.198	2.241	2.198	2.263	4,516,867	2.2588	0.00%
1994-11-16	0	2.525	2.525	2.550	2.525	2.525	220,000	555,500	2.5250	2.198	2.198	2.220	2.198	2.198	252,756	2.1978	0.00%
1994-11-15	0	2.525	2.525	2.550	2.525	2.525	422,000	1,065,550	2.5250	2.198	2.198	2.220	2.198	2.198	484,832	2.1978	0.00%
1994-11-14	0	2.525	2.500	2.550	2.525	2.525	120,000	303,000	2.5250	2.198	2.176	2.220	2.198	2.198	137,867	2.1978	1.00%
1994-11-11	0	2.500	2.500	2.525	2.500	2.550	322,000	811,550	2.5203	2.176	2.176	2.198	2.176	2.220	369,943	2.1937	-0.99%
1994-11-10	0	2.525	2.525	2.550	2.525	2.550	120,000	303,950	2.5329	2.198	2.198	2.220	2.198	2.220	137,867	2.2047	-0.98%
1994-11-09	0	2.550	2.525	2.550	2.500	2.550	190,000	479,500	2.5237	2.220	2.198	2.220	2.176	2.220	218,289	2.1966	2.00%
1994-11-08	0	2.500	2.500	2.550	2.500	2.525	221,000	551,250	2.4943	2.176	2.176	2.220	2.176	2.198	253,905	2.1711	0.00%
1994-11-07	0	2.500	2.500	2.525	2.500	2.525	278,000	696,900	2.5068	2.176	2.176	2.198	2.176	2.198	319,392	2.1820	-0.99%
1994-11-04	0	2.525	2.525	2.550	2.525	2.550	210,000	535,250	2.5488	2.198	2.198	2.220	2.198	2.220	241,267	2.2185	0.00%
1994-11-03	0	2.525	2.525	2.550	2.525	2.575	284,718	727,241	2.5543	2.198	2.198	2.220	2.198	2.241	327,110	2.2232	-1.94%
1994-11-02	0	2.575	2.550	2.575	2.550	2.575	170,800	437,230	2.5599	2.241	2.220	2.241	2.220	2.241	196,231	2.2281	0.00%
1994-11-01	0	2.575	2.550	2.600	2.575	2.600	650,562	1,687,363	2.5937	2.241	2.220	2.263	2.241	2.263	747,425	2.2576	0.00%
1994-10-31	0	2.575	2.550	2.625	2.550	2.600	476,875	1,220,700	2.5598	2.241	2.220	2.285	2.220	2.263	547,878	2.2281	1.98%
1994-10-28	0	2.525	2.500	2.550	2.525	2.550	310,000	786,500	2.5371	2.198	2.176	2.220	2.198	2.220	356,156	2.2083	0.00%
1994-10-27	0	2.525	2.500	2.550	2.500	2.550	354,000	893,350	2.5236	2.198	2.176	2.220	2.176	2.220	406,708	2.1965	1.00%
1994-10-26	0	2.500	2.475	2.500	2.475	2.550	688,000	1,726,900	2.5100	2.176	2.154	2.176	2.154	2.220	790,437	2.1847	1.01%
1994-10-25	0	2.475	2.475	2.500	2.475	2.500	166,000	414,900	2.4994	2.154	2.154	2.176	2.154	2.176	190,716	2.1755	-1.98%
1994-10-24	0	2.525	2.500	2.525	2.500	2.525	206,000	516,250	2.5061	2.198	2.176	2.198	2.176	2.198	236,672	2.1813	1.00%
1994-10-21	0	2.500	2.500	2.525	2.500	2.525	114,000	285,800	2.5070	2.176	2.176	2.198	2.176	2.198	130,974	2.1821	0.00%
1994-10-20	0	2.500	2.500	2.525	2.475	2.525	485,906	1,218,881	2.5085	2.176	2.176	2.198	2.154	2.198	558,253	2.1834	-0.99%
1994-10-19	0	2.525	2.525	2.550	2.500	2.525	116,000	292,650	2.5228	2.198	2.198	2.220	2.176	2.198	133,271	2.1959	1.00%
1994-10-18	0	2.500	2.500	2.525	2.500	2.525	728,000	1,827,500	2.5103	2.176	2.176	2.198	2.176	2.198	836,393	2.1850	-1.96%
1994-10-17	0	2.550	2.525	2.550	2.525	2.600	520,000	1,317,000	2.5327	2.220	2.198	2.220	2.198	2.263	597,424	2.2045	-0.97%
1994-10-14	0	2.575	2.575	2.625	2.550	2.625	874,000	2,274,000	2.6018	2.241	2.241	2.285	2.220	2.285	1,004,131	2.2646	-0.96%
1994-10-12	0	2.600	2.575	2.600	2.575	2.600	296,000	768,800	2.5973	2.263	2.241	2.263	2.241	2.263	340,072	2.2607	0.00%
1994-10-11	0	2.600	2.575	2.600	2.575	2.600	136,000	351,050	2.5813	2.263	2.241	2.263	2.241	2.263	156,249	2.2467	1.96%
1994-10-10	0	2.550	2.525	2.550	2.500	2.575	277,474	706,187	2.5451	2.220	2.198	2.220	2.176	2.241	318,788	2.2152	0.00%
1994-10-07	0	2.550	2.525	2.550	2.500	2.550	558,200	1,411,080	2.5279	2.220	2.198	2.220	2.176	2.220	641,311	2.2003	0.99%
1994-10-06	0	2.525	2.525	2.550	2.525	2.575	182,000	460,500	2.5302	2.198	2.198	2.220	2.198	2.241	209,098	2.2023	-0.98%
1994-10-05	0	2.550	2.550	2.575	2.500	2.575	4,639,000	11,604,250	2.5015	2.220	2.220	2.241	2.176	2.241	5,329,708	2.1773	-0.97%
1994-10-04	0	2.575	2.550	2.575	2.550	2.650	750,500	1,932,275	2.5747	2.241	2.220	2.241	2.220	2.307	862,243	2.2410	-0.96%
1994-10-03	0	2.600	2.550	2.625	2.600	2.650	378,000	988,700	2.6156	2.263	2.220	2.285	2.263	2.307	434,281	2.2766	-1.52%
1994-09-30	0	2.640	2.640	2.650	2.630	2.670	639,000	1,690,860	2.6461	2.298	2.298	2.307	2.289	2.324	734,142	2.3032	-1.86%
1994-09-29	0	2.690	2.690	2.700	2.690	2.730	734,000	1,984,200	2.7033	2.341	2.341	2.350	2.341	2.376	843,286	2.3529	-1.47%
1994-09-28	0	2.730	2.700	2.730	2.720	2.810	644,000	1,774,880	2.7560	2.376	2.350	2.376	2.367	2.446	739,886	2.3989	-3.53%
1994-09-27	0	2.830	2.820	2.830	2.820	2.900	731,000	2,088,320	2.8568	2.463	2.455	2.463	2.455	2.524	839,840	2.4866	-2.58%
1994-09-26	0	3.000	2.990	3.010	2.960	3.010	1,683,500	5,043,155	2.9956	2.529	2.520	2.537	2.495	2.537	1,997,410	2.5248	0.67%
1994-09-23	0	2.980	2.980	3.000	2.900	2.990	2,545,000	7,547,500	2.9656	2.512	2.512	2.529	2.444	2.520	3,019,548	2.4995	2.05%
1994-09-22	0	2.920	2.920	2.930	2.880	2.930	900,000	2,612,180	2.9024	2.461	2.461	2.470	2.427	2.470	1,067,817	2.4463	0.34%
1994-09-20	0	2.910	2.900	2.920	2.900	2.910	803,000	2,329,240	2.9007	2.453	2.444	2.461	2.444	2.453	952,730	2.4448	0.34%
1994-09-19	0	2.900	2.880	2.900	2.880	2.900	670,000	1,937,800	2.8922	2.444	2.427	2.444	2.427	2.444	794,930	2.4377	0.00%
1994-09-16	0	2.900	2.880	2.910	2.880	2.900	655,500	1,894,125	2.8896	2.444	2.427	2.453	2.427	2.444	777,726	2.4355	0.69%
1994-09-15	0	2.880	2.870	2.890	2.860	2.890	1,528,784	4,390,843	2.8721	2.427	2.419	2.436	2.411	2.436	1,813,846	2.4207	0.00%
1994-09-14	0	2.880	2.880	2.900	2.870	2.900	2,008,000	5,798,340	2.8876	2.427	2.427	2.444	2.419	2.444	2,382,418	2.4338	-0.35%
1994-09-13	0	2.890	2.880	2.890	2.820	2.910	999,650	2,863,230	2.8642	2.436	2.427	2.436	2.377	2.453	1,186,048	2.4141	2.48%
1994-09-12	0	2.820	2.810	2.830	2.790	2.880	966,000	2,743,840	2.8404	2.377	2.368	2.385	2.352	2.427	1,146,123	2.3940	-2.76%
1994-09-09	0	2.900	2.880	2.900	2.860	2.960	1,762,000	5,139,220	2.9167	2.444	2.427	2.444	2.411	2.495	2,090,548	2.4583	2.47%
1994-09-08	0	2.830	2.830	2.840	2.780	2.860	1,362,000	3,853,920	2.8296	2.385	2.385	2.394	2.343	2.411	1,615,963	2.3849	2.17%
1994-09-07	0	2.770	2.760	2.770	2.750	2.780	711,000	1,969,060	2.7694	2.335	2.326	2.335	2.318	2.343	843,575	2.3342	0.73%
1994-09-06	0	2.750	2.750	2.770	2.700	2.770	568,000	1,556,460	2.7402	2.318	2.318	2.335	2.276	2.335	673,911	2.3096	1.48%
1994-09-05	0	2.710	2.710	2.740	2.650	2.780	1,996,000	5,469,860	2.7404	2.284	2.284	2.309	2.234	2.343	2,368,180	2.3097	2.65%
1994-09-02	0	2.640	2.640	2.650	2.630	2.660	1,206,000	3,198,420	2.6521	2.225	2.225	2.234	2.217	2.242	1,430,874	2.2353	-0.75%
1994-09-01	0	2.660	2.650	2.660	2.650	2.690	1,443,462	3,861,715	2.6753	2.242	2.234	2.242	2.234	2.267	1,712,614	2.2549	0.00%
1994-08-31	0	2.660	2.660	2.680	2.640	2.670	1,345,000	3,569,560	2.6539	2.242	2.242	2.259	2.225	2.250	1,595,793	2.2369	1.14%
1994-08-30	0	2.630	2.620	2.640	2.620	2.650	956,000	2,518,860	2.6348	2.217	2.208	2.225	2.208	2.234	1,134,259	2.2207	2.33%
1994-08-26	0	2.570	2.570	2.600	2.560	2.600	672,000	1,732,040	2.5774	2.166	2.166	2.191	2.158	2.191	797,303	2.1724	-0.39%
1994-08-25	0	2.580	2.580	2.600	2.580	2.600	402,500	1,045,990	2.5987	2.175	2.175	2.191	2.175	2.191	477,551	2.1903	0.39%
1994-08-24	0	2.570	2.570	2.580	2.560	2.600	370,000	950,420	2.5687	2.166	2.166	2.175	2.158	2.191	438,991	2.1650	-1.15%
1994-08-23	0	2.600	2.570	2.600	2.600	2.650	365,000	958,280	2.6254	2.191	2.166	2.191	2.191	2.234	433,059	2.2128	-1.89%
1994-08-22	0	2.650	2.640	2.650	2.640	2.660	206,000	545,220	2.6467	2.234	2.225	2.234	2.225	2.242	244,411	2.2307	0.38%
1994-08-19	0	2.640	2.640	2.650	2.630	2.650	160,000	422,100	2.6381	2.225	2.225	2.234	2.217	2.234	189,834	2.2235	-0.38%
1994-08-18	0	2.650	2.640	2.650	2.630	2.680	608,000	1,612,140	2.6515	2.234	2.225	2.234	2.217	2.259	721,369	2.2348	-0.38%
1994-08-17	0	2.660	2.640	2.670	2.650	2.700	1,030,000	2,751,100	2.6710	2.242	2.225	2.250	2.234	2.276	1,222,057	2.2512	0.38%
1994-08-16	0	2.650	2.640	2.650	2.620	2.660	402,000	1,064,240	2.6474	2.234	2.225	2.234	2.208	2.242	476,958	2.2313	-0.38%
1994-08-15	0	2.660	2.650	2.680	2.640	2.690	654,000	1,745,380	2.6688	2.242	2.234	2.259	2.225	2.267	775,947	2.2494	-0.75%
1994-08-12	0	2.680	2.680	2.690	2.670	2.700	719,500	1,927,965	2.6796	2.259	2.259	2.267	2.250	2.276	853,660	2.2585	-1.47%
1994-08-11	0	2.720	2.720	2.730	2.720	2.740	600,000	1,640,200	2.7337	2.293	2.293	2.301	2.293	2.309	711,878	2.3040	-1.09%
1994-08-10	0	2.750	2.730	2.740	2.730	2.770	574,000	1,574,640	2.7433	2.318	2.301	2.309	2.301	2.335	681,030	2.3121	0.73%
1994-08-09	0	2.730	2.730	2.740	2.730	2.770	116,000	319,740	2.7564	2.301	2.301	2.309	2.301	2.335	137,630	2.3232	-2.15%
1994-08-08	0	2.790	2.780	2.810	2.790	2.830	252,000	708,860	2.8129	2.352	2.343	2.368	2.352	2.385	298,989	2.3709	-1.06%
1994-08-05	0	2.820	2.820	2.830	2.820	2.840	256,000	724,240	2.8291	2.377	2.377	2.385	2.377	2.394	303,735	2.3845	-0.35%
1994-08-04	0	2.830	2.830	2.840	2.770	2.850	452,000	1,282,420	2.8372	2.385	2.385	2.394	2.335	2.402	536,281	2.3913	1.80%
1994-08-03	0	2.780	2.780	2.790	2.780	2.850	630,000	1,779,920	2.8253	2.343	2.343	2.352	2.343	2.402	747,472	2.3813	-1.42%
1994-08-02	0	2.820	2.820	2.830	2.780	2.840	1,085,150	3,059,759	2.8197	2.377	2.377	2.385	2.343	2.394	1,287,490	2.3765	0.71%
1994-08-01	0	2.800	2.800	2.810	2.760	2.820	787,450	2,201,443	2.7957	2.360	2.360	2.368	2.326	2.377	934,280	2.3563	2.94%
1994-07-29	0	2.720	2.720	2.730	2.700	2.740	331,116	903,194	2.7277	2.293	2.293	2.301	2.276	2.309	392,857	2.2990	-1.09%
1994-07-28	0	2.750	2.720	2.740	2.700	2.780	442,000	1,214,660	2.7481	2.318	2.293	2.309	2.276	2.343	524,417	2.3162	0.73%
1994-07-27	0	2.730	2.730	2.740	2.700	2.750	466,500	1,267,535	2.7171	2.301	2.301	2.309	2.276	2.318	553,485	2.2901	1.87%
1994-07-26	0	2.680	2.650	2.700	2.650	2.680	88,000	233,500	2.6534	2.259	2.234	2.276	2.234	2.259	104,409	2.2364	1.52%
1994-07-25	0	2.640	2.630	2.640	2.640	2.670	122,000	323,280	2.6498	2.225	2.217	2.225	2.225	2.250	144,748	2.2334	-1.12%
1994-07-22	0	2.670	2.650	2.680	2.650	2.680	67,250	179,045	2.6624	2.250	2.234	2.259	2.234	2.259	79,790	2.2440	0.00%
1994-07-21	0	2.670	2.670	2.690	2.650	2.670	162,000	429,880	2.6536	2.250	2.250	2.267	2.234	2.250	192,207	2.2365	-1.11%
1994-07-20	0	2.700	2.690	2.710	2.680	2.720	682,000	1,847,180	2.7085	2.276	2.267	2.284	2.259	2.293	809,168	2.2828	1.50%
1994-07-19	0	2.660	2.660	2.670	2.620	2.690	678,000	1,803,700	2.6603	2.242	2.242	2.250	2.208	2.267	804,422	2.2422	-1.12%
1994-07-18	0	2.690	2.680	2.690	2.620	2.700	496,000	1,318,180	2.6576	2.267	2.259	2.267	2.208	2.276	588,486	2.2400	3.46%
1994-07-15	0	2.600	2.590	2.600	2.550	2.660	1,606,000	4,179,140	2.6022	2.191	2.183	2.191	2.149	2.242	1,905,459	2.1932	2.77%
1994-07-14	0	2.530	2.530	2.540	2.530	2.580	269,000	685,420	2.5480	2.132	2.132	2.141	2.132	2.175	319,159	2.1476	-1.56%
1994-07-13	0	2.570	2.570	2.590	2.490	2.590	619,200	1,559,870	2.5192	2.166	2.166	2.183	2.099	2.183	734,658	2.1233	4.47%
1994-07-12	0	2.460	2.460	2.480	2.420	2.460	178,000	435,840	2.4485	2.073	2.073	2.090	2.040	2.073	211,190	2.0637	1.23%
1994-07-11	0	2.430	2.420	-	2.410	2.430	80,000	193,700	2.4213	2.048	2.040	-	2.031	2.048	94,917	2.0407	0.83%
1994-07-08	0	2.410	2.410	2.420	2.400	2.430	496,000	1,196,840	2.4130	2.031	2.031	2.040	2.023	2.048	588,486	2.0338	0.00%
1994-07-07	0	2.410	2.410	2.420	2.350	2.410	1,064,300	2,535,055	2.3819	2.031	2.031	2.040	1.981	2.031	1,262,753	2.0076	-0.82%
1994-07-06	0	2.430	2.430	2.480	2.430	2.500	444,000	1,098,240	2.4735	2.048	2.048	2.090	2.048	2.107	526,790	2.0848	-3.57%
1994-07-05	0	2.520	2.500	2.520	2.520	2.520	146,000	367,920	2.5200	2.124	2.107	2.124	2.124	2.124	173,224	2.1240	0.80%
1994-07-04	0	2.500	2.500	2.510	2.500	2.520	186,000	467,980	2.5160	2.107	2.107	2.116	2.107	2.124	220,682	2.1206	-0.40%
1994-07-01	0	2.510	2.510	2.530	2.500	2.530	648,000	1,621,600	2.5025	2.116	2.116	2.132	2.107	2.132	768,828	2.1092	-1.57%
1994-06-30	0	2.550	2.525	2.550	2.500	2.600	2,139,250	5,450,050	2.5476	2.149	2.128	2.149	2.107	2.191	2,538,141	2.1473	0.99%
1994-06-29	0	2.525	2.525	2.550	2.475	2.550	3,734,000	9,363,200	2.5076	2.128	2.128	2.149	2.086	2.149	4,430,253	2.1135	-2.88%
1994-06-28	0	2.600	2.575	2.650	2.600	2.650	560,000	1,471,250	2.6272	2.191	2.170	2.234	2.191	2.234	664,419	2.2143	-0.95%
1994-06-27	0	2.625	2.625	2.650	2.600	2.625	560,000	1,465,950	2.6178	2.212	2.212	2.234	2.191	2.212	664,419	2.2064	-1.87%
1994-06-24	0	2.675	2.675	2.700	2.675	2.700	678,000	1,816,000	2.6785	2.255	2.255	2.276	2.255	2.276	804,422	2.2575	0.00%
1994-06-23	0	2.675	2.650	2.675	2.625	2.675	426,000	1,131,800	2.6568	2.255	2.234	2.255	2.212	2.255	505,433	2.2393	2.88%
1994-06-22	0	2.600	2.600	2.625	2.550	2.650	568,000	1,487,800	2.6194	2.191	2.191	2.212	2.149	2.234	673,911	2.2077	0.00%
1994-06-21	0	2.600	2.575	2.600	2.575	2.625	626,000	1,623,100	2.5928	2.191	2.170	2.191	2.170	2.212	742,726	2.1853	-1.89%
1994-06-20	0	2.650	2.625	2.650	2.575	2.650	1,176,000	3,095,950	2.6326	2.234	2.212	2.234	2.170	2.234	1,395,280	2.2189	-1.85%
1994-06-17	0	2.700	2.675	2.700	2.650	2.700	798,000	2,146,450	2.6898	2.276	2.255	2.276	2.234	2.276	946,797	2.2671	-1.82%
1994-06-16	0	2.750	2.725	2.775	2.725	2.800	418,260	1,153,526	2.7579	2.318	2.297	2.339	2.297	2.360	496,250	2.3245	0.00%
1994-06-15	0	2.750	2.750	2.775	2.750	2.775	214,000	590,500	2.7593	2.318	2.318	2.339	2.318	2.339	253,903	2.3257	0.00%
1994-06-10	0	2.750	2.725	2.775	2.700	2.775	474,000	1,300,800	2.7443	2.318	2.297	2.339	2.276	2.339	562,383	2.3130	-0.90%
1994-06-09	0	2.775	2.775	2.800	2.775	2.825	410,000	1,145,750	2.7945	2.339	2.339	2.360	2.339	2.381	486,450	2.3553	-1.77%
1994-06-08	0	2.825	2.800	2.825	2.775	2.825	249,000	694,950	2.7910	2.381	2.360	2.381	2.339	2.381	295,429	2.3523	3.67%
1994-06-07	0	2.725	2.725	2.800	2.725	2.825	334,000	934,900	2.7991	2.297	2.297	2.360	2.297	2.381	396,279	2.3592	-2.68%
1994-06-06	0	2.800	2.800	2.825	2.800	2.850	742,500	2,095,425	2.8221	2.360	2.360	2.381	2.360	2.402	880,949	2.3786	-0.88%
1994-06-03	0	2.825	2.800	2.875	2.800	2.825	292,000	821,700	2.8140	2.381	2.360	2.423	2.360	2.381	346,447	2.3718	-0.88%
1994-06-02	0	2.850	2.825	2.850	2.825	2.875	182,500	518,350	2.8403	2.402	2.381	2.402	2.381	2.423	216,529	2.3939	-1.72%
1994-06-01	0	2.900	2.875	2.900	2.900	2.925	240,000	698,750	2.9115	2.444	2.423	2.444	2.444	2.465	284,751	2.4539	-1.69%
1994-05-31	0	2.950	2.925	2.950	2.925	2.950	360,100	1,059,880	2.9433	2.486	2.465	2.486	2.465	2.486	427,245	2.4807	0.00%
1994-05-30	0	2.950	2.925	2.950	2.925	2.950	187,347	550,738	2.9397	2.486	2.465	2.486	2.465	2.486	222,280	2.4777	0.85%
1994-05-27	0	2.925	2.900	2.950	2.900	2.975	512,000	1,497,450	2.9247	2.465	2.444	2.486	2.444	2.507	607,469	2.4651	0.00%
1994-05-26	0	2.925	2.925	2.950	2.925	2.950	460,000	1,353,050	2.9414	2.465	2.465	2.486	2.465	2.486	545,773	2.4791	-0.85%
1994-05-25	0	2.950	2.925	2.975	2.950	2.975	2,586,349	7,661,736	2.9624	2.486	2.465	2.507	2.486	2.507	3,068,607	2.4968	0.00%
1994-05-24	0	2.950	2.925	2.950	2.925	3.000	1,513,000	4,477,075	2.9591	2.486	2.465	2.486	2.465	2.529	1,795,118	2.4940	0.00%
1994-05-23	0	2.950	2.950	2.975	2.925	3.000	1,857,025	5,488,320	2.9554	2.486	2.486	2.507	2.465	2.529	2,203,291	2.4910	0.00%
1994-05-20	0	2.950	2.950	2.975	2.950	3.050	2,272,000	6,791,100	2.9890	2.486	2.486	2.507	2.486	2.571	2,695,644	2.5193	-1.67%
1994-05-19	0	3.000	2.975	3.000	2.950	3.100	1,640,000	4,909,450	2.9936	2.529	2.507	2.529	2.486	2.613	1,945,799	2.5231	-0.50%
1994-05-18	0	3.150	3.125	3.200	3.075	3.175	2,094,000	6,549,250	3.1276	2.541	2.521	2.582	2.481	2.561	2,595,698	2.5231	4.13%
1994-05-17	0	3.025	3.000	3.025	3.000	3.100	1,438,000	4,399,850	3.0597	2.440	2.420	2.440	2.420	2.501	1,782,528	2.4683	0.00%
1994-05-16	0	3.025	3.025	3.050	3.000	3.075	1,136,000	3,449,650	3.0367	2.440	2.440	2.460	2.420	2.481	1,408,172	2.4497	0.83%
1994-05-13	0	3.000	3.000	3.025	2.950	3.025	1,900,000	5,691,900	2.9957	2.420	2.420	2.440	2.380	2.440	2,355,217	2.4167	1.69%
1994-05-12	0	2.950	2.950	2.975	2.900	2.975	850,000	2,497,000	2.9376	2.380	2.380	2.400	2.339	2.400	1,053,650	2.3699	0.00%
1994-05-11	0	2.950	2.925	2.975	2.925	2.975	743,600	2,190,300	2.9455	2.380	2.360	2.400	2.360	2.400	921,758	2.3762	1.72%
1994-05-10	0	2.900	2.875	2.925	2.825	2.900	569,875	1,638,013	2.8743	2.339	2.319	2.360	2.279	2.339	706,410	2.3188	2.65%
1994-05-09	0	2.825	2.800	2.850	2.825	2.900	406,500	1,157,275	2.8469	2.279	2.259	2.299	2.279	2.339	503,893	2.2967	-1.74%
1994-05-06	0	2.875	2.850	2.900	2.875	2.900	536,500	1,544,125	2.8781	2.319	2.299	2.339	2.319	2.339	665,039	2.3219	3.60%
1994-05-05	0	2.775	2.750	2.800	2.700	2.850	574,000	1,596,850	2.7820	2.239	2.218	2.259	2.178	2.299	711,524	2.2443	0.91%
1994-05-04	0	2.750	2.750	2.800	2.750	2.875	227,500	641,950	2.8218	2.218	2.218	2.259	2.218	2.319	282,006	2.2764	-4.35%
1994-05-03	0	2.875	2.850	2.900	2.850	3.000	752,000	2,170,800	2.8867	2.319	2.299	2.339	2.299	2.420	932,170	2.3288	-0.86%
1994-05-02	0	2.900	2.900	2.925	2.900	2.950	1,404,000	4,093,600	2.9157	2.339	2.339	2.360	2.339	2.380	1,740,382	2.3521	0.00%
1994-04-29	0	2.900	2.875	2.925	2.850	2.900	2,368,000	6,826,950	2.8830	2.339	2.319	2.360	2.299	2.339	2,935,345	2.3258	0.00%
1994-04-28	0	2.900	2.875	2.900	2.875	2.950	2,026,000	5,867,900	2.8963	2.339	2.319	2.339	2.319	2.380	2,511,406	2.3365	-1.69%
1994-04-27	0	2.950	2.925	2.950	2.925	2.975	861,000	2,544,850	2.9557	2.380	2.360	2.380	2.360	2.400	1,067,285	2.3844	0.00%
1994-04-26	0	2.950	2.925	2.950	2.925	3.000	2,926,000	8,647,150	2.9553	2.380	2.360	2.380	2.360	2.420	3,627,035	2.3841	0.00%
1994-04-25	0	2.950	2.925	2.950	2.925	3.000	834,125	2,468,550	2.9594	2.380	2.360	2.380	2.360	2.420	1,033,971	2.3874	-1.67%
1994-04-22	0	3.000	2.975	3.000	2.975	3.025	2,330,000	6,989,000	2.9996	2.420	2.400	2.420	2.400	2.440	2,888,240	2.4198	1.69%
1994-04-21	0	2.950	2.950	2.975	2.950	3.100	2,232,000	6,686,250	2.9956	2.380	2.380	2.400	2.380	2.501	2,766,761	2.4166	-5.60%
1994-04-20	0	3.125	3.100	3.125	3.100	3.150	1,200,000	3,751,400	3.1262	2.521	2.501	2.521	2.501	2.541	1,487,506	2.5219	-0.79%
1994-04-19	0	3.150	3.125	3.150	3.100	3.175	582,305	1,826,490	3.1367	2.541	2.521	2.541	2.501	2.561	721,818	2.5304	-1.56%
1994-04-18	0	3.200	3.200	3.225	3.200	3.225	760,000	2,436,850	3.2064	2.582	2.582	2.602	2.582	2.602	942,087	2.5867	0.00%
1994-04-15	0	3.200	3.175	3.200	3.200	3.250	840,500	2,700,775	3.2133	2.582	2.561	2.582	2.582	2.622	1,041,874	2.5922	-0.78%
1994-04-14	0	3.225	3.225	3.250	3.225	3.250	742,000	2,399,400	3.2337	2.602	2.602	2.622	2.602	2.622	919,774	2.6087	-1.53%
1994-04-13	0	3.275	3.250	3.300	3.275	3.300	1,692,187	5,549,834	3.2797	2.642	2.622	2.662	2.642	2.662	2,097,615	2.6458	0.00%
1994-04-12	0	3.275	3.250	3.275	3.175	3.300	2,595,100	8,394,883	3.2349	2.642	2.622	2.642	2.561	2.662	3,216,855	2.6097	3.97%
1994-04-11	0	3.150	3.125	3.175	3.125	3.175	586,000	1,846,050	3.1503	2.541	2.521	2.561	2.521	2.561	726,399	2.5414	0.00%
1994-04-08	0	3.150	3.125	3.150	3.125	3.150	474,000	1,487,300	3.1378	2.541	2.521	2.541	2.521	2.541	587,565	2.5313	0.00%
1994-04-07	0	3.150	3.125	3.175	3.100	3.175	304,000	956,850	3.1475	2.541	2.521	2.561	2.501	2.561	376,835	2.5392	1.61%
1994-04-06	0	3.100	3.100	3.175	3.100	3.225	666,000	2,084,300	3.1296	2.501	2.501	2.561	2.501	2.602	825,566	2.5247	-1.59%
1994-03-31	0	3.150	3.150	3.200	3.125	3.200	1,046,000	3,302,500	3.1573	2.541	2.541	2.582	2.521	2.582	1,296,609	2.5470	-2.33%
1994-03-30	0	3.225	3.200	3.225	3.200	3.250	516,000	1,663,650	3.2241	2.602	2.582	2.602	2.582	2.622	639,627	2.6010	-1.53%
1994-03-29	0	3.275	3.250	3.275	3.250	3.275	285,000	929,000	3.2596	2.642	2.622	2.642	2.622	2.642	353,283	2.6296	0.77%
1994-03-28	0	3.250	3.200	3.250	3.200	3.300	769,000	2,512,625	3.2674	2.622	2.582	2.622	2.582	2.662	953,243	2.6359	1.56%
1994-03-25	0	3.200	3.175	3.225	3.100	3.250	748,000	2,363,450	3.1597	2.582	2.561	2.602	2.501	2.622	927,212	2.5490	1.59%
1994-03-24	0	3.150	3.125	3.200	3.100	3.225	812,000	2,567,550	3.1620	2.541	2.521	2.582	2.501	2.602	1,006,546	2.5509	1.61%
1994-03-23	0	3.100	3.075	3.125	2.950	3.175	1,739,000	5,358,225	3.0812	2.501	2.481	2.521	2.380	2.561	2,155,644	2.4857	5.98%
1994-03-22	0	2.925	2.900	2.925	2.650	2.975	1,363,739	3,834,761	2.8119	2.360	2.339	2.360	2.138	2.400	1,690,475	2.2685	5.41%
1994-03-21	0	2.775	2.750	2.850	2.750	3.000	1,548,000	4,443,000	2.8702	2.239	2.218	2.299	2.218	2.420	1,918,882	2.3154	-9.76%
1994-03-18	0	3.075	3.025	3.075	3.000	3.150	1,396,000	4,279,550	3.0656	2.481	2.440	2.481	2.420	2.541	1,730,465	2.4731	-3.15%
1994-03-17	0	3.175	3.125	3.250	3.100	3.300	241,000	778,000	3.2282	2.561	2.521	2.622	2.501	2.662	298,741	2.6043	-3.79%
1994-03-16	0	3.300	3.200	3.325	3.300	3.400	92,000	303,800	3.3022	2.662	2.582	2.682	2.662	2.743	114,042	2.6639	-0.75%
1994-03-15	0	3.325	3.325	3.375	3.300	3.400	615,000	2,048,750	3.3313	2.682	2.682	2.723	2.662	2.743	762,347	2.6874	-1.48%
1994-03-14	0	3.375	3.350	3.400	3.250	3.375	672,000	2,232,900	3.3228	2.723	2.703	2.743	2.622	2.723	833,003	2.6805	0.00%
1994-03-11	0	3.375	3.375	3.400	3.350	3.475	330,000	1,127,750	3.4174	2.723	2.723	2.743	2.703	2.803	409,064	2.7569	-2.88%
1994-03-10	0	3.475	3.450	3.500	3.425	3.525	406,500	1,423,400	3.5016	2.803	2.783	2.824	2.763	2.844	503,893	2.8248	0.72%
1994-03-09	0	3.450	3.425	3.450	3.425	3.500	393,000	1,365,350	3.4742	2.783	2.763	2.783	2.763	2.824	487,158	2.8027	0.73%
1994-03-08	0	3.425	3.400	3.450	3.400	3.500	1,140,000	3,925,900	3.4438	2.763	2.743	2.783	2.743	2.824	1,413,130	2.7782	1.48%
1994-03-07	0	3.375	3.350	3.375	3.300	3.375	540,000	1,800,400	3.3341	2.723	2.703	2.723	2.662	2.723	669,378	2.6897	3.05%
1994-03-04	0	3.275	3.250	3.275	3.200	3.325	662,000	2,163,400	3.2680	2.642	2.622	2.642	2.582	2.682	820,607	2.6363	2.34%
1994-03-03	0	3.200	3.175	3.200	3.150	3.300	668,000	2,158,800	3.2317	2.582	2.561	2.582	2.541	2.662	828,045	2.6071	-2.29%
1994-03-02	0	3.275	3.275	3.300	3.225	3.375	970,000	3,190,150	3.2888	2.642	2.642	2.662	2.602	2.723	1,202,401	2.6532	-3.68%
1994-03-01	0	3.400	3.375	3.400	3.375	3.550	538,000	1,856,250	3.4503	2.743	2.723	2.743	2.723	2.864	666,898	2.7834	-1.45%
1994-02-28	0	3.450	3.425	3.450	3.300	3.450	1,406,000	4,824,700	3.4315	2.783	2.763	2.783	2.662	2.783	1,742,861	2.7683	2.22%
1994-02-25	0	3.375	3.350	3.400	3.300	3.500	1,093,000	3,689,400	3.3755	2.723	2.703	2.743	2.662	2.824	1,354,870	2.7231	-5.59%
1994-02-24	0	3.575	3.575	3.600	3.575	3.650	356,000	1,285,050	3.6097	2.884	2.884	2.904	2.884	2.945	441,293	2.9120	-2.05%
1994-02-23	0	3.650	3.625	3.675	3.600	3.700	463,000	1,689,750	3.6496	2.945	2.924	2.965	2.904	2.985	573,929	2.9442	-1.35%
1994-02-22	0	3.700	3.600	3.800	3.500	3.700	962,000	3,437,000	3.5728	2.985	2.904	3.066	2.824	2.985	1,192,484	2.8822	1.37%
1994-02-21	0	3.650	3.625	3.675	3.650	3.750	702,000	2,592,050	3.6924	2.945	2.924	2.965	2.945	3.025	870,191	2.9787	-3.95%
1994-02-18	0	3.800	3.775	3.800	3.725	3.800	587,000	2,208,800	3.7629	3.066	3.045	3.066	3.005	3.066	727,638	3.0356	2.01%
1994-02-17	0	3.725	3.700	3.725	3.700	3.750	1,030,000	3,836,350	3.7246	3.005	2.985	3.005	2.985	3.025	1,276,776	3.0047	-0.67%
1994-02-16	0	3.750	3.750	3.775	3.750	3.900	1,471,000	5,637,950	3.8327	3.025	3.025	3.045	3.025	3.146	1,823,434	3.0919	-3.23%
1994-02-15	0	3.875	3.875	3.900	3.825	3.900	364,000	1,407,450	3.8666	3.126	3.126	3.146	3.086	3.146	451,210	3.1193	-0.64%
1994-02-14	0	3.900	3.850	3.900	3.900	3.975	203,000	796,250	3.9224	3.146	3.106	3.146	3.146	3.207	251,636	3.1643	-3.11%
1994-02-09	0	4.025	4.025	4.050	4.025	4.075	254,000	1,027,800	4.0465	3.247	3.247	3.267	3.247	3.287	314,855	3.2644	0.63%
1994-02-08	0	4.000	3.975	4.000	3.850	4.000	1,457,500	5,722,538	3.9263	3.227	3.207	3.227	3.106	3.227	1,806,700	3.1674	0.00%
1994-02-07	0	4.000	4.000	4.025	3.850	4.075	2,173,000	8,660,300	3.9854	3.227	3.227	3.247	3.106	3.287	2,693,625	3.2151	-3.03%
1994-02-04	0	4.125	4.125	4.175	4.100	4.200	2,182,500	9,027,700	4.1364	3.328	3.328	3.368	3.308	3.388	2,705,401	3.3369	0.61%
1994-02-03	0	4.100	4.075	4.100	4.075	4.175	1,827,500	7,492,888	4.1001	3.308	3.287	3.308	3.287	3.368	2,265,347	3.3076	1.23%
1994-02-02	0	4.050	4.025	4.075	4.000	4.150	4,966,250	20,366,244	4.1009	3.267	3.247	3.287	3.227	3.348	6,156,105	3.3083	3.18%
1994-02-01	0	3.925	3.900	3.975	3.850	3.950	2,014,250	7,849,631	3.8970	3.166	3.146	3.207	3.106	3.187	2,496,840	3.1438	1.29%
1994-01-31	0	3.875	3.850	3.900	3.850	4.025	2,117,500	8,292,400	3.9161	3.126	3.106	3.146	3.106	3.247	2,624,828	3.1592	-3.13%
1994-01-28	0	4.000	3.975	4.000	3.950	4.075	1,123,250	4,492,331	3.9994	3.227	3.207	3.227	3.187	3.287	1,392,367	3.2264	0.00%
1994-01-27	0	4.000	3.975	4.050	3.975	4.075	723,500	2,932,675	4.0535	3.227	3.207	3.267	3.207	3.287	896,842	3.2700	0.63%
1994-01-26	0	3.975	3.975	4.025	3.975	4.050	1,438,000	5,776,600	4.0171	3.207	3.207	3.247	3.207	3.267	1,782,528	3.2407	-1.85%
1994-01-25	0	4.050	4.025	4.050	4.025	4.125	2,083,600	8,494,565	4.0769	3.267	3.247	3.267	3.247	3.328	2,582,806	3.2889	-0.61%
1994-01-24	0	4.075	4.050	4.075	4.025	4.150	3,442,000	14,081,750	4.0912	3.287	3.267	3.287	3.247	3.348	4,266,662	3.3004	0.00%
1994-01-21	0	4.075	4.050	4.075	3.925	4.125	1,226,000	4,951,500	4.0387	3.287	3.267	3.287	3.166	3.328	1,519,735	3.2581	1.87%
1994-01-20	0	4.000	3.975	4.025	4.000	4.200	4,257,000	17,425,150	4.0933	3.227	3.207	3.247	3.227	3.388	5,276,927	3.3021	-1.84%
1994-01-19	0	4.075	4.050	4.100	4.000	4.100	1,869,000	7,581,850	4.0566	3.287	3.267	3.308	3.227	3.308	2,316,790	3.2726	1.24%
1994-01-18	0	4.025	4.000	4.025	4.000	4.150	2,792,000	11,452,900	4.1020	3.247	3.227	3.247	3.227	3.348	3,460,930	3.3092	0.63%
1994-01-17	0	4.000	4.000	4.025	3.975	4.100	2,458,250	9,905,613	4.0295	3.227	3.227	3.247	3.207	3.308	3,047,218	3.2507	0.00%
1994-01-14	0	4.000	3.975	4.000	3.925	4.075	4,514,000	18,047,400	3.9981	3.227	3.207	3.227	3.166	3.287	5,595,501	3.2253	5.26%
1994-01-13	0	3.800	3.800	3.825	3.775	4.150	4,509,000	17,738,450	3.9340	3.066	3.066	3.086	3.045	3.348	5,589,303	3.1736	-7.88%
1994-01-12	0	4.125	4.125	4.175	4.000	4.275	3,536,000	14,614,850	4.1332	3.328	3.328	3.368	3.227	3.449	4,383,184	3.3343	-2.94%
1994-01-11	0	4.250	4.225	4.275	4.200	4.700	6,020,812	26,684,639	4.4321	3.429	3.408	3.449	3.388	3.792	7,463,327	3.5754	-5.56%
1994-01-10	0	4.500	4.475	4.500	4.200	4.525	6,165,000	26,969,275	4.3746	3.630	3.610	3.630	3.388	3.650	7,642,061	3.5291	9.76%
1994-01-07	0	4.100	4.100	4.150	3.925	4.400	7,972,000	32,954,750	4.1338	3.308	3.308	3.348	3.166	3.550	9,881,997	3.3348	-7.87%
1994-01-06	0	4.450	4.425	4.450	4.400	4.900	6,703,325	31,152,998	4.6474	3.590	3.570	3.590	3.550	3.953	8,309,362	3.7491	-6.81%
1994-01-05	0	4.775	4.750	4.775	4.650	5.100	12,128,300	59,090,438	4.8721	3.852	3.832	3.852	3.751	4.114	15,034,097	3.9304	-2.05%
1994-01-04	0	4.875	4.850	4.875	4.575	5.500	39,533,996	206,374,220	5.2202	3.933	3.913	3.933	3.691	4.437	49,005,873	4.2112	8.33%
1994-01-03	0	4.500	4.475	4.500	3.700	4.525	26,323,624	111,239,489	4.2258	3.630	3.610	3.630	2.985	3.650	32,630,452	3.4091

---

Copyright & disclaimer, Privacy policy

Back to top

---