Prices and Webb-site Total Returns

HUTCHISON GLOBAL COMMUNICATIONS HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00757	1995-04-18	2005-07-11	2005-07-18	Docs

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
2005-07-15	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2005-07-11	0	0.720	0.720	0.730	0.710	0.730	56,933,000	40,991,880	0.7200	0.720	0.720	0.730	0.710	0.730	56,933,000	0.7200	1.41%
2005-07-08	0	0.710	0.710	0.720	0.710	0.710	15,548,000	11,039,080	0.7100	0.710	0.710	0.720	0.710	0.710	15,548,000	0.7100	0.00%
2005-07-07	0	0.710	0.710	0.720	0.710	0.720	13,610,000	9,663,820	0.7101	0.710	0.710	0.720	0.710	0.720	13,610,000	0.7101	0.00%
2005-07-06	0	0.710	0.710	0.720	0.710	0.720	15,604,000	11,218,720	0.7190	0.710	0.710	0.720	0.710	0.720	15,604,000	0.7190	-1.39%
2005-07-05	0	0.720	0.720	0.730	0.720	0.730	11,928,000	8,681,040	0.7278	0.720	0.720	0.730	0.720	0.730	11,928,000	0.7278	0.00%
2005-07-04	0	0.720	0.720	0.730	0.720	0.720	219,044,000	157,711,680	0.7200	0.720	0.720	0.730	0.720	0.720	219,044,000	0.7200	1.41%
2005-06-30	0	0.710	0.710	0.720	0.700	0.750	174,387,333	126,075,513	0.7230	0.710	0.710	0.720	0.700	0.750	174,387,333	0.7230	-2.74%
2005-06-29	0	0.730	0.720	0.730	0.710	0.740	70,321,000	51,271,980	0.7291	0.730	0.720	0.730	0.710	0.740	70,321,000	0.7291	2.82%
2005-06-28	0	0.710	0.710	0.720	0.690	0.720	103,173,500	72,389,080	0.7016	0.710	0.710	0.720	0.690	0.720	103,173,500	0.7016	2.90%
2005-06-27	0	0.690	0.680	0.690	0.680	0.690	15,420,000	10,612,680	0.6882	0.690	0.680	0.690	0.680	0.690	15,420,000	0.6882	0.00%
2005-06-24	0	0.690	0.680	0.690	0.680	0.690	103,572,000	71,454,020	0.6899	0.690	0.680	0.690	0.680	0.690	103,572,000	0.6899	0.00%
2005-06-23	0	0.690	0.680	0.690	0.680	0.700	18,111,000	12,442,710	0.6870	0.690	0.680	0.690	0.680	0.700	18,111,000	0.6870	0.00%
2005-06-22	0	0.690	0.690	0.700	0.670	0.720	233,207,000	160,668,910	0.6890	0.690	0.690	0.700	0.670	0.720	233,207,000	0.6890	2.99%
2005-06-21	0	0.670	0.670	0.680	0.670	0.680	68,630,000	46,332,120	0.6751	0.670	0.670	0.680	0.670	0.680	68,630,000	0.6751	-1.47%
2005-06-20	0	0.680	0.670	0.680	0.670	0.680	114,248,000	77,261,640	0.6763	0.680	0.670	0.680	0.670	0.680	114,248,000	0.6763	1.49%
2005-06-17	0	0.670	0.670	0.680	0.670	0.680	82,929,778	55,865,925	0.6737	0.670	0.670	0.680	0.670	0.680	82,929,778	0.6737	0.00%
2005-06-16	0	0.670	0.670	0.680	0.660	0.680	168,526,000	113,022,560	0.6707	0.670	0.670	0.680	0.660	0.680	168,526,000	0.6707	0.00%
2005-06-15	0	0.670	0.670	0.680	0.670	0.670	7,993,800	5,355,774	0.6700	0.670	0.670	0.680	0.670	0.670	7,993,800	0.6700	0.00%
2005-06-14	0	0.670	0.670	0.680	0.670	0.680	20,912,000	14,061,160	0.6724	0.670	0.670	0.680	0.670	0.680	20,912,000	0.6724	0.00%
2005-06-13	0	0.670	0.670	0.680	0.670	0.670	9,378,000	6,283,260	0.6700	0.670	0.670	0.680	0.670	0.670	9,378,000	0.6700	0.00%
2005-06-10	0	0.670	0.670	0.680	0.670	0.680	8,592,000	5,756,980	0.6700	0.670	0.670	0.680	0.670	0.680	8,592,000	0.6700	0.00%
2005-06-09	0	0.670	0.670	0.680	0.670	0.680	3,868,000	2,591,680	0.6700	0.670	0.670	0.680	0.670	0.680	3,868,000	0.6700	0.00%
2005-06-08	0	0.670	0.670	0.680	0.670	0.680	2,532,000	1,696,740	0.6701	0.670	0.670	0.680	0.670	0.680	2,532,000	0.6701	0.00%
2005-06-07	0	0.670	0.670	0.680	0.670	0.680	3,347,000	2,242,650	0.6700	0.670	0.670	0.680	0.670	0.680	3,347,000	0.6700	0.00%
2005-06-06	0	0.670	0.670	0.680	0.670	0.670	1,898,000	1,271,660	0.6700	0.670	0.670	0.680	0.670	0.670	1,898,000	0.6700	0.00%
2005-06-03	0	0.670	0.670	0.680	0.670	0.680	2,294,000	1,537,640	0.6703	0.670	0.670	0.680	0.670	0.680	2,294,000	0.6703	0.00%
2005-06-02	0	0.670	0.670	0.680	0.670	0.680	5,376,000	3,602,520	0.6701	0.670	0.670	0.680	0.670	0.680	5,376,000	0.6701	0.00%
2005-06-01	0	0.670	0.670	0.680	0.670	0.680	1,684,000	1,128,700	0.6702	0.670	0.670	0.680	0.670	0.680	1,684,000	0.6702	0.00%
2005-05-31	0	0.670	0.670	0.680	0.670	0.680	4,770,000	3,196,320	0.6701	0.670	0.670	0.680	0.670	0.680	4,770,000	0.6701	0.00%
2005-05-30	0	0.670	0.670	0.680	0.670	0.680	19,208,000	12,869,460	0.6700	0.670	0.670	0.680	0.670	0.680	19,208,000	0.6700	-1.47%
2005-05-27	0	0.680	0.670	0.680	0.670	0.680	3,994,000	2,685,820	0.6725	0.680	0.670	0.680	0.670	0.680	3,994,000	0.6725	1.49%
2005-05-26	0	0.670	0.670	0.680	0.670	0.670	27,824,000	18,642,080	0.6700	0.670	0.670	0.680	0.670	0.670	27,824,000	0.6700	0.00%
2005-05-25	0	0.670	0.670	0.680	0.670	0.680	5,934,000	3,952,400	0.6661	0.670	0.670	0.680	0.670	0.680	5,934,000	0.6661	0.00%
2005-05-24	0	0.670	0.670	0.680	0.660	0.680	41,206,200	27,586,424	0.6695	0.670	0.670	0.680	0.660	0.680	41,206,200	0.6695	1.52%
2005-05-23	0	0.660	0.660	0.670	0.660	0.670	10,542,000	6,958,580	0.6601	0.660	0.660	0.670	0.660	0.670	10,542,000	0.6601	0.00%
2005-05-20	0	0.660	0.660	0.670	0.660	0.660	27,608,000	18,221,280	0.6600	0.660	0.660	0.670	0.660	0.660	27,608,000	0.6600	0.00%
2005-05-19	0	0.660	0.660	0.670	0.660	0.670	9,514,000	6,279,560	0.6600	0.660	0.660	0.670	0.660	0.670	9,514,000	0.6600	0.00%
2005-05-18	0	0.660	0.660	0.670	0.660	0.670	18,150,000	11,998,000	0.6610	0.660	0.660	0.670	0.660	0.670	18,150,000	0.6610	0.00%
2005-05-17	0	0.660	0.660	0.670	0.660	0.670	53,037,000	35,455,750	0.6685	0.660	0.660	0.670	0.660	0.670	53,037,000	0.6685	0.00%
2005-05-13	0	0.660	0.660	0.670	0.660	0.670	34,408,000	22,965,440	0.6674	0.660	0.660	0.670	0.660	0.670	34,408,000	0.6674	0.00%
2005-05-12	0	0.660	0.660	0.670	0.660	0.670	31,420,000	20,742,100	0.6602	0.660	0.660	0.670	0.660	0.670	31,420,000	0.6602	-1.49%
2005-05-11	0	0.670	0.660	0.670	0.660	0.670	41,100,000	27,467,800	0.6683	0.670	0.660	0.670	0.660	0.670	41,100,000	0.6683	1.52%
2005-05-10	0	0.660	0.660	0.670	0.660	0.670	23,630,000	15,775,780	0.6676	0.660	0.660	0.670	0.660	0.670	23,630,000	0.6676	0.00%
2005-05-09	0	0.660	0.660	0.670	0.660	0.670	116,449,000	77,663,480	0.6669	0.660	0.660	0.670	0.660	0.670	116,449,000	0.6669	0.00%
2005-05-06	0	0.660	0.660	0.670	0.660	0.670	81,724,000	53,943,300	0.6601	0.660	0.660	0.670	0.660	0.670	81,724,000	0.6601	0.00%
2005-05-05	0	0.660	0.660	0.670	0.660	0.670	222,290,000	148,614,860	0.6686	0.660	0.660	0.670	0.660	0.670	222,290,000	0.6686	-1.49%
2005-05-04	0	0.670	0.660	0.670	0.640	0.670	842,982,500	550,483,645	0.6530	0.670	0.660	0.670	0.640	0.670	842,982,500	0.6530	41.05%
2005-05-03	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2005-04-28	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2005-04-27	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2005-04-26	1	-	-	-	-	-	0	0	-	0.475	-	-	-	-	0	-	0.00%
2005-04-25	0	0.475	0.470	0.475	0.435	0.485	116,064,000	53,761,380	0.4632	0.475	0.470	0.475	0.435	0.485	116,064,000	0.4632	7.95%
2005-04-22	0	0.440	0.435	0.440	0.430	0.445	3,132,000	1,367,660	0.4367	0.440	0.435	0.440	0.430	0.445	3,132,000	0.4367	-1.12%
2005-04-21	0	0.445	0.435	0.445	0.425	0.445	8,626,000	3,758,860	0.4358	0.445	0.435	0.445	0.425	0.445	8,626,000	0.4358	3.49%
2005-04-20	0	0.430	0.430	0.440	0.430	0.445	9,662,000	4,201,660	0.4349	0.430	0.430	0.440	0.430	0.445	9,662,000	0.4349	-4.44%
2005-04-19	0	0.450	0.445	0.450	0.440	0.450	7,762,000	3,464,350	0.4463	0.450	0.445	0.450	0.440	0.450	7,762,000	0.4463	0.00%
2005-04-18	0	0.450	0.440	0.450	0.435	0.450	8,326,000	3,688,490	0.4430	0.450	0.440	0.450	0.435	0.450	8,326,000	0.4430	0.00%
2005-04-15	0	0.450	0.445	0.455	0.445	0.460	8,076,000	3,645,400	0.4514	0.450	0.445	0.455	0.445	0.460	8,076,000	0.4514	-2.17%
2005-04-14	0	0.460	0.455	0.460	0.445	0.460	3,916,000	1,773,800	0.4530	0.460	0.455	0.460	0.445	0.460	3,916,000	0.4530	0.00%
2005-04-13	0	0.460	0.455	0.460	0.455	0.465	9,394,000	4,316,990	0.4595	0.460	0.455	0.460	0.455	0.465	9,394,000	0.4595	1.10%
2005-04-12	0	0.455	0.450	0.455	0.445	0.460	3,052,000	1,374,500	0.4504	0.455	0.450	0.455	0.445	0.460	3,052,000	0.4504	-1.09%
2005-04-11	0	0.460	0.450	0.460	0.445	0.465	10,082,000	4,631,340	0.4594	0.460	0.450	0.460	0.445	0.465	10,082,000	0.4594	1.10%
2005-04-08	0	0.455	0.450	0.460	0.450	0.465	7,276,000	3,321,950	0.4566	0.455	0.450	0.460	0.450	0.465	7,276,000	0.4566	0.00%
2005-04-07	0	0.455	0.455	0.460	0.445	0.460	25,414,000	11,420,360	0.4494	0.455	0.455	0.460	0.445	0.460	25,414,000	0.4494	4.60%
2005-04-06	0	0.435	0.435	0.440	0.435	0.445	3,696,000	1,625,900	0.4399	0.435	0.435	0.440	0.435	0.445	3,696,000	0.4399	-1.14%
2005-04-04	0	0.440	0.435	0.440	0.430	0.440	4,598,000	2,003,140	0.4357	0.440	0.435	0.440	0.430	0.440	4,598,000	0.4357	0.00%
2005-04-01	0	0.440	0.435	0.440	0.435	0.440	4,576,000	1,992,430	0.4354	0.440	0.435	0.440	0.435	0.440	4,576,000	0.4354	-1.12%
2005-03-31	0	0.445	0.440	0.445	0.440	0.450	3,376,000	1,493,360	0.4423	0.445	0.440	0.445	0.440	0.450	3,376,000	0.4423	-1.11%
2005-03-30	0	0.450	0.440	0.450	0.435	0.450	5,032,000	2,214,374	0.4401	0.450	0.440	0.450	0.435	0.450	5,032,000	0.4401	1.12%
2005-03-29	0	0.445	0.440	0.445	0.435	0.445	11,542,000	5,039,220	0.4366	0.445	0.440	0.445	0.435	0.445	11,542,000	0.4366	1.14%
2005-03-24	0	0.440	0.440	0.445	0.440	0.450	5,892,000	2,605,510	0.4422	0.440	0.440	0.445	0.440	0.450	5,892,000	0.4422	0.00%
2005-03-23	0	0.440	0.440	0.445	0.435	0.445	10,450,000	4,595,500	0.4398	0.440	0.440	0.445	0.435	0.445	10,450,000	0.4398	-2.22%
2005-03-22	0	0.450	0.440	0.450	0.440	0.450	3,030,000	1,349,100	0.4452	0.450	0.440	0.450	0.440	0.450	3,030,000	0.4452	-1.10%
2005-03-21	0	0.455	0.450	0.455	0.450	0.460	4,820,000	2,192,060	0.4548	0.455	0.450	0.455	0.450	0.460	4,820,000	0.4548	-2.15%
2005-03-18	0	0.465	0.455	0.465	0.455	0.465	6,204,000	2,831,580	0.4564	0.465	0.455	0.465	0.455	0.465	6,204,000	0.4564	2.20%
2005-03-17	0	0.455	0.450	0.455	0.450	0.455	1,798,000	814,070	0.4528	0.455	0.450	0.455	0.450	0.455	1,798,000	0.4528	-1.09%
2005-03-16	0	0.460	0.455	0.460	0.450	0.465	4,552,000	2,078,630	0.4566	0.460	0.455	0.460	0.450	0.465	4,552,000	0.4566	1.10%
2005-03-15	0	0.455	0.450	0.460	0.450	0.460	3,400,000	1,550,360	0.4560	0.455	0.450	0.460	0.450	0.460	3,400,000	0.4560	-3.19%
2005-03-14	0	0.470	0.460	0.470	0.460	0.470	7,840,000	3,645,820	0.4650	0.470	0.460	0.470	0.460	0.470	7,840,000	0.4650	0.00%
2005-03-11	0	0.470	0.465	0.470	0.460	0.470	12,562,000	5,844,570	0.4653	0.470	0.465	0.470	0.460	0.470	12,562,000	0.4653	2.17%
2005-03-10	0	0.460	0.455	0.465	0.450	0.465	6,548,000	3,000,030	0.4582	0.460	0.455	0.465	0.450	0.465	6,548,000	0.4582	1.10%
2005-03-09	0	0.455	0.455	0.460	0.445	0.455	4,648,000	2,102,590	0.4524	0.455	0.455	0.460	0.445	0.455	4,648,000	0.4524	1.11%
2005-03-08	0	0.450	0.445	0.450	0.445	0.455	7,452,000	3,338,760	0.4480	0.450	0.445	0.450	0.445	0.455	7,452,000	0.4480	-1.10%
2005-03-07	0	0.455	0.450	0.455	0.445	0.460	5,278,000	2,378,290	0.4506	0.455	0.450	0.455	0.445	0.460	5,278,000	0.4506	-1.09%
2005-03-04	0	0.460	0.455	0.460	0.450	0.460	7,905,209	3,601,338	0.4556	0.460	0.455	0.460	0.450	0.460	7,905,209	0.4556	-1.08%
2005-03-03	0	0.465	0.455	0.465	0.450	0.465	11,506,000	5,244,310	0.4558	0.465	0.455	0.465	0.450	0.465	11,506,000	0.4558	1.09%
2005-03-02	0	0.460	0.450	0.455	0.450	0.470	14,436,000	6,648,190	0.4605	0.460	0.450	0.455	0.450	0.470	14,436,000	0.4605	-2.13%
2005-03-01	0	0.470	0.465	0.470	0.460	0.470	10,478,000	4,872,530	0.4650	0.470	0.465	0.470	0.460	0.470	10,478,000	0.4650	-1.05%
2005-02-28	0	0.475	0.470	0.475	0.470	0.480	13,814,000	6,543,500	0.4737	0.475	0.470	0.475	0.470	0.480	13,814,000	0.4737	-1.04%
2005-02-25	0	0.480	0.475	0.480	0.475	0.490	29,576,000	14,285,700	0.4830	0.480	0.475	0.480	0.475	0.490	29,576,000	0.4830	1.05%
2005-02-24	0	0.475	0.470	0.475	0.470	0.485	6,716,000	3,184,130	0.4741	0.475	0.470	0.475	0.470	0.485	6,716,000	0.4741	0.00%
2005-02-23	0	0.475	0.470	0.475	0.465	0.480	22,134,000	10,470,280	0.4730	0.475	0.470	0.475	0.465	0.480	22,134,000	0.4730	1.06%
2005-02-22	0	0.470	0.465	0.470	0.465	0.475	8,386,000	3,933,050	0.4690	0.470	0.465	0.470	0.465	0.475	8,386,000	0.4690	-1.05%
2005-02-21	0	0.475	0.465	0.475	0.465	0.475	3,256,000	1,532,550	0.4707	0.475	0.465	0.475	0.465	0.475	3,256,000	0.4707	0.00%
2005-02-18	0	0.475	0.470	0.475	0.465	0.475	5,534,000	2,593,730	0.4687	0.475	0.470	0.475	0.465	0.475	5,534,000	0.4687	1.06%
2005-02-17	0	0.470	0.465	0.475	0.465	0.475	8,178,000	3,830,240	0.4684	0.470	0.465	0.475	0.465	0.475	8,178,000	0.4684	0.00%
2005-02-16	0	0.470	0.465	0.470	0.465	0.480	14,162,000	6,704,850	0.4734	0.470	0.465	0.470	0.465	0.480	14,162,000	0.4734	-3.09%
2005-02-15	0	0.485	0.480	0.485	0.475	0.490	22,394,000	10,756,400	0.4803	0.485	0.480	0.485	0.475	0.490	22,394,000	0.4803	2.11%
2005-02-14	0	0.475	0.470	0.475	0.465	0.480	13,802,000	6,527,620	0.4729	0.475	0.470	0.475	0.465	0.480	13,802,000	0.4729	-1.04%
2005-02-08	0	0.480	0.480	0.485	0.480	0.495	8,094,000	3,919,490	0.4842	0.480	0.480	0.485	0.480	0.495	8,094,000	0.4842	-3.03%
2005-02-07	0	0.495	0.490	0.500	0.460	0.510	102,099,000	49,498,775	0.4848	0.495	0.490	0.500	0.460	0.510	102,099,000	0.4848	6.45%
2005-02-04	0	0.465	0.460	0.465	0.445	0.465	29,206,000	13,360,310	0.4575	0.465	0.460	0.465	0.445	0.465	29,206,000	0.4575	3.33%
2005-02-03	0	0.450	0.445	0.450	0.445	0.450	10,708,000	4,767,280	0.4452	0.450	0.445	0.450	0.445	0.450	10,708,000	0.4452	0.00%
2005-02-02	0	0.450	0.445	0.450	0.445	0.460	19,982,000	8,971,380	0.4490	0.450	0.445	0.450	0.445	0.460	19,982,000	0.4490	1.12%
2005-02-01	0	0.445	0.440	0.445	0.440	0.450	6,936,000	3,080,840	0.4442	0.445	0.440	0.445	0.440	0.450	6,936,000	0.4442	-1.11%
2005-01-31	0	0.450	0.445	0.450	0.440	0.450	12,782,000	5,647,880	0.4419	0.450	0.445	0.450	0.440	0.450	12,782,000	0.4419	1.12%
2005-01-28	0	0.445	0.440	0.445	0.440	0.450	7,086,000	3,134,880	0.4424	0.445	0.440	0.445	0.440	0.450	7,086,000	0.4424	-1.11%
2005-01-27	0	0.450	0.445	0.450	0.440	0.450	12,664,000	5,658,480	0.4468	0.450	0.445	0.450	0.440	0.450	12,664,000	0.4468	1.12%
2005-01-26	0	0.445	0.440	0.445	0.440	0.450	10,630,000	4,699,630	0.4421	0.445	0.440	0.445	0.440	0.450	10,630,000	0.4421	-1.11%
2005-01-25	0	0.450	0.445	0.450	0.445	0.455	12,346,000	5,534,940	0.4483	0.450	0.445	0.450	0.445	0.455	12,346,000	0.4483	-1.10%
2005-01-24	0	0.455	0.450	0.455	0.445	0.465	57,372,000	26,094,030	0.4548	0.455	0.450	0.455	0.445	0.465	57,372,000	0.4548	2.25%
2005-01-21	0	0.445	0.440	0.445	0.430	0.445	38,060,000	16,720,130	0.4393	0.445	0.440	0.445	0.430	0.445	38,060,000	0.4393	3.49%
2005-01-20	0	0.430	0.425	0.430	0.425	0.430	7,202,000	3,065,980	0.4257	0.430	0.425	0.430	0.425	0.430	7,202,000	0.4257	0.00%
2005-01-19	0	0.430	0.430	0.435	0.425	0.435	9,942,000	4,263,960	0.4289	0.430	0.430	0.435	0.425	0.435	9,942,000	0.4289	0.00%
2005-01-18	0	0.430	0.430	0.435	0.425	0.435	10,430,000	4,497,250	0.4312	0.430	0.430	0.435	0.425	0.435	10,430,000	0.4312	0.00%
2005-01-17	0	0.430	0.430	0.435	0.430	0.435	8,614,000	3,713,100	0.4311	0.430	0.430	0.435	0.430	0.435	8,614,000	0.4311	-1.15%
2005-01-14	0	0.435	0.430	0.435	0.425	0.440	9,202,000	3,975,820	0.4321	0.435	0.430	0.435	0.425	0.440	9,202,000	0.4321	0.00%
2005-01-13	0	0.435	0.430	0.440	0.425	0.440	9,434,000	4,084,590	0.4330	0.435	0.430	0.440	0.425	0.440	9,434,000	0.4330	0.00%
2005-01-12	0	0.435	0.430	0.435	0.425	0.435	9,022,000	3,869,260	0.4289	0.435	0.430	0.435	0.425	0.435	9,022,000	0.4289	-1.14%
2005-01-11	0	0.440	0.435	0.440	0.420	0.460	196,492,000	84,682,400	0.4310	0.440	0.435	0.440	0.420	0.460	196,492,000	0.4310	4.76%
2005-01-10	0	0.420	0.420	0.425	0.420	0.425	5,994,000	2,526,290	0.4215	0.420	0.420	0.425	0.420	0.425	5,994,000	0.4215	-2.33%
2005-01-07	0	0.430	0.425	0.430	0.415	0.450	30,448,000	13,171,200	0.4326	0.430	0.425	0.430	0.415	0.450	30,448,000	0.4326	0.00%
2005-01-06	0	0.430	0.430	0.435	0.430	0.440	11,116,000	4,821,880	0.4338	0.430	0.430	0.435	0.430	0.440	11,116,000	0.4338	-2.27%
2005-01-05	0	0.440	0.435	0.440	0.425	0.450	45,028,000	19,704,690	0.4376	0.440	0.435	0.440	0.425	0.450	45,028,000	0.4376	-1.12%
2005-01-04	0	0.445	0.440	0.445	0.430	0.455	26,598,000	11,750,640	0.4418	0.445	0.440	0.445	0.430	0.455	26,598,000	0.4418	-2.20%
2005-01-03	0	0.455	0.450	0.455	0.430	0.460	80,128,000	36,035,460	0.4497	0.455	0.450	0.455	0.430	0.460	80,128,000	0.4497	4.60%
2004-12-31	0	0.435	0.430	0.435	0.425	0.435	10,844,000	4,642,290	0.4281	0.435	0.430	0.435	0.425	0.435	10,844,000	0.4281	2.35%
2004-12-30	0	0.425	0.420	0.425	0.410	0.430	21,926,000	9,277,520	0.4231	0.425	0.420	0.425	0.410	0.430	21,926,000	0.4231	3.66%
2004-12-29	0	0.410	0.405	0.410	0.405	0.415	9,972,000	4,076,150	0.4088	0.410	0.405	0.410	0.405	0.415	9,972,000	0.4088	0.00%
2004-12-28	0	0.410	0.405	0.410	0.400	0.410	4,378,000	1,769,160	0.4041	0.410	0.405	0.410	0.400	0.410	4,378,000	0.4041	1.23%
2004-12-24	0	0.405	0.405	0.410	0.405	0.410	3,082,000	1,257,170	0.4079	0.405	0.405	0.410	0.405	0.410	3,082,000	0.4079	-1.22%
2004-12-23	0	0.410	0.405	0.410	0.405	0.410	7,186,000	2,930,550	0.4078	0.410	0.405	0.410	0.405	0.410	7,186,000	0.4078	0.00%
2004-12-22	0	0.410	0.405	0.410	0.405	0.410	6,266,000	2,565,560	0.4094	0.410	0.405	0.410	0.405	0.410	6,266,000	0.4094	0.00%
2004-12-21	0	0.410	0.405	0.415	0.405	0.410	16,842,000	6,888,140	0.4090	0.410	0.405	0.415	0.405	0.410	16,842,000	0.4090	0.00%
2004-12-20	0	0.410	0.410	0.415	0.410	0.415	12,268,000	5,045,910	0.4113	0.410	0.410	0.415	0.410	0.415	12,268,000	0.4113	-1.20%
2004-12-17	0	0.415	0.410	0.415	0.410	0.420	11,466,000	4,782,840	0.4171	0.415	0.410	0.415	0.410	0.420	11,466,000	0.4171	-1.19%
2004-12-16	0	0.420	0.415	0.425	0.415	0.430	8,262,000	3,480,570	0.4213	0.420	0.415	0.425	0.415	0.430	8,262,000	0.4213	-2.33%
2004-12-15	0	0.430	0.425	0.430	0.420	0.435	20,734,000	8,835,490	0.4261	0.430	0.425	0.430	0.420	0.435	20,734,000	0.4261	2.38%
2004-12-14	0	0.420	0.415	0.420	0.415	0.420	8,662,000	3,619,710	0.4179	0.420	0.415	0.420	0.415	0.420	8,662,000	0.4179	0.00%
2004-12-13	0	0.420	0.410	0.420	0.410	0.420	6,890,000	2,858,200	0.4148	0.420	0.410	0.420	0.410	0.420	6,890,000	0.4148	0.00%
2004-12-10	0	0.420	0.410	0.420	0.410	0.420	5,896,000	2,441,290	0.4141	0.420	0.410	0.420	0.410	0.420	5,896,000	0.4141	0.00%
2004-12-09	0	0.420	0.415	0.420	0.410	0.420	7,650,000	3,177,660	0.4154	0.420	0.415	0.420	0.410	0.420	7,650,000	0.4154	0.00%
2004-12-08	0	0.420	0.415	0.420	0.415	0.420	13,312,000	5,581,550	0.4193	0.420	0.415	0.420	0.415	0.420	13,312,000	0.4193	0.00%
2004-12-07	0	0.420	0.415	0.420	0.415	0.420	3,930,000	1,646,890	0.4191	0.420	0.415	0.420	0.415	0.420	3,930,000	0.4191	0.00%
2004-12-06	0	0.420	0.415	0.420	0.415	0.425	9,764,000	4,078,190	0.4177	0.420	0.415	0.420	0.415	0.425	9,764,000	0.4177	0.00%
2004-12-03	0	0.420	0.415	0.420	0.415	0.425	8,520,000	3,586,550	0.4210	0.420	0.415	0.420	0.415	0.425	8,520,000	0.4210	-2.33%
2004-12-02	0	0.430	0.425	0.430	0.425	0.435	7,964,000	3,405,860	0.4277	0.430	0.425	0.430	0.425	0.435	7,964,000	0.4277	0.00%
2004-12-01	0	0.430	0.420	0.430	0.420	0.430	13,166,000	5,573,820	0.4233	0.430	0.420	0.430	0.420	0.430	13,166,000	0.4233	0.00%
2004-11-30	0	0.430	0.425	0.430	0.415	0.440	33,800,000	14,576,550	0.4313	0.430	0.425	0.430	0.415	0.440	33,800,000	0.4313	2.38%
2004-11-29	0	0.420	0.415	0.420	0.415	0.425	10,762,000	4,522,740	0.4203	0.420	0.415	0.420	0.415	0.425	10,762,000	0.4203	-1.18%
2004-11-26	0	0.425	0.420	0.425	0.420	0.430	12,638,000	5,336,360	0.4222	0.425	0.420	0.425	0.420	0.430	12,638,000	0.4222	0.00%
2004-11-25	0	0.425	0.420	0.425	0.415	0.435	12,824,000	5,428,860	0.4233	0.425	0.420	0.425	0.415	0.435	12,824,000	0.4233	-1.16%
2004-11-24	0	0.430	0.425	0.430	0.425	0.440	18,364,000	7,930,760	0.4319	0.430	0.425	0.430	0.425	0.440	18,364,000	0.4319	-1.15%
2004-11-23	0	0.435	0.430	0.435	0.425	0.440	30,788,000	13,292,680	0.4317	0.435	0.430	0.435	0.425	0.440	30,788,000	0.4317	2.35%
2004-11-22	0	0.425	0.420	0.430	0.415	0.425	8,252,000	3,476,890	0.4213	0.425	0.420	0.430	0.415	0.425	8,252,000	0.4213	-1.16%
2004-11-19	0	0.430	0.425	0.430	0.420	0.430	10,502,000	4,460,910	0.4248	0.430	0.425	0.430	0.420	0.430	10,502,000	0.4248	1.18%
2004-11-18	0	0.425	0.425	0.430	0.425	0.435	16,452,000	7,036,150	0.4277	0.425	0.425	0.430	0.425	0.435	16,452,000	0.4277	-2.30%
2004-11-17	0	0.435	0.430	0.435	0.425	0.440	6,346,000	2,740,090	0.4318	0.435	0.430	0.435	0.425	0.440	6,346,000	0.4318	1.16%
2004-11-16	0	0.430	0.425	0.430	0.430	0.445	17,766,000	7,745,410	0.4360	0.430	0.425	0.430	0.430	0.445	17,766,000	0.4360	-1.15%
2004-11-15	0	0.435	0.430	0.435	0.430	0.445	16,502,000	7,222,360	0.4377	0.435	0.430	0.435	0.430	0.445	16,502,000	0.4377	-1.14%
2004-11-12	0	0.440	0.435	0.440	0.435	0.450	26,068,000	11,513,390	0.4417	0.440	0.435	0.440	0.435	0.450	26,068,000	0.4417	1.15%
2004-11-11	0	0.435	0.430	0.435	0.430	0.440	11,732,000	5,098,480	0.4346	0.435	0.430	0.435	0.430	0.440	11,732,000	0.4346	0.00%
2004-11-10	0	0.435	0.430	0.435	0.430	0.440	26,152,000	11,372,240	0.4349	0.435	0.430	0.435	0.430	0.440	26,152,000	0.4349	0.00%
2004-11-09	0	0.435	0.430	0.435	0.425	0.435	16,372,000	7,041,540	0.4301	0.435	0.430	0.435	0.425	0.435	16,372,000	0.4301	1.16%
2004-11-08	0	0.430	0.425	0.430	0.425	0.440	8,682,000	3,742,390	0.4311	0.430	0.425	0.430	0.425	0.440	8,682,000	0.4311	0.00%
2004-11-05	0	0.430	0.430	0.435	0.430	0.450	20,110,000	8,899,170	0.4425	0.430	0.430	0.435	0.430	0.450	20,110,000	0.4425	-2.27%
2004-11-04	0	0.440	0.435	0.440	0.420	0.455	62,822,000	27,680,980	0.4406	0.440	0.435	0.440	0.420	0.455	62,822,000	0.4406	4.76%
2004-11-03	0	0.420	0.420	0.425	0.415	0.425	7,794,000	3,276,710	0.4204	0.420	0.420	0.425	0.415	0.425	7,794,000	0.4204	-1.18%
2004-11-02	0	0.425	0.420	0.425	0.415	0.430	22,174,000	9,407,580	0.4243	0.425	0.420	0.425	0.415	0.430	22,174,000	0.4243	2.41%
2004-11-01	0	0.415	0.410	0.415	0.410	0.420	12,644,000	5,240,810	0.4145	0.415	0.410	0.415	0.410	0.420	12,644,000	0.4145	0.00%
2004-10-29	0	0.415	0.410	0.420	0.415	0.425	13,662,000	5,684,870	0.4161	0.415	0.410	0.420	0.415	0.425	13,662,000	0.4161	-3.49%
2004-10-28	0	0.430	0.425	0.430	0.420	0.435	15,644,000	6,688,350	0.4275	0.430	0.425	0.430	0.420	0.435	15,644,000	0.4275	2.38%
2004-10-27	0	0.420	0.415	0.420	0.415	0.420	4,284,000	1,796,930	0.4195	0.420	0.415	0.420	0.415	0.420	4,284,000	0.4195	1.20%
2004-10-26	0	0.415	0.415	0.420	0.415	0.430	7,693,000	3,236,925	0.4208	0.415	0.415	0.420	0.415	0.430	7,693,000	0.4208	0.00%
2004-10-25	0	0.415	0.415	0.420	0.415	0.420	4,588,000	1,919,630	0.4184	0.415	0.415	0.420	0.415	0.420	4,588,000	0.4184	-3.49%
2004-10-21	0	0.430	0.425	0.430	0.420	0.435	8,048,000	3,437,500	0.4271	0.430	0.425	0.430	0.420	0.435	8,048,000	0.4271	0.00%
2004-10-20	0	0.430	0.425	0.430	0.425	0.435	10,410,000	4,440,640	0.4266	0.430	0.425	0.430	0.425	0.435	10,410,000	0.4266	0.00%
2004-10-19	0	0.430	0.430	0.435	0.430	0.445	14,778,000	6,393,020	0.4326	0.430	0.430	0.435	0.430	0.445	14,778,000	0.4326	0.00%
2004-10-18	0	0.430	0.430	0.435	0.430	0.445	7,910,000	3,437,420	0.4346	0.430	0.430	0.435	0.430	0.445	7,910,000	0.4346	-2.27%
2004-10-15	0	0.440	0.440	0.445	0.425	0.445	14,606,000	6,376,380	0.4366	0.440	0.440	0.445	0.425	0.445	14,606,000	0.4366	2.33%
2004-10-14	0	0.430	0.425	0.430	0.425	0.435	15,523,000	6,635,845	0.4275	0.430	0.425	0.430	0.425	0.435	15,523,000	0.4275	-1.15%
2004-10-13	0	0.435	0.430	0.435	0.430	0.445	14,586,000	6,356,080	0.4358	0.435	0.430	0.435	0.430	0.445	14,586,000	0.4358	-2.25%
2004-10-12	0	0.445	0.440	0.445	0.440	0.450	8,586,000	3,836,520	0.4468	0.445	0.440	0.445	0.440	0.450	8,586,000	0.4468	-1.11%
2004-10-11	0	0.450	0.445	0.450	0.440	0.455	9,730,000	4,339,170	0.4460	0.450	0.445	0.450	0.440	0.455	9,730,000	0.4460	0.00%
2004-10-08	0	0.450	0.450	0.455	0.445	0.465	36,030,000	16,396,590	0.4551	0.450	0.450	0.455	0.445	0.465	36,030,000	0.4551	-4.26%
2004-10-07	0	0.470	0.465	0.470	0.465	0.485	34,274,000	16,315,670	0.4760	0.470	0.465	0.470	0.465	0.485	34,274,000	0.4760	0.00%
2004-10-06	0	0.470	0.465	0.470	0.460	0.470	15,306,000	7,151,640	0.4672	0.470	0.465	0.470	0.460	0.470	15,306,000	0.4672	0.00%
2004-10-05	0	0.470	0.465	0.470	0.465	0.480	20,650,000	9,688,150	0.4692	0.470	0.465	0.470	0.465	0.480	20,650,000	0.4692	-2.08%
2004-10-04	0	0.480	0.475	0.480	0.475	0.490	25,986,000	12,472,760	0.4800	0.480	0.475	0.480	0.475	0.490	25,986,000	0.4800	1.05%
2004-09-30	0	0.475	0.470	0.475	0.470	0.480	10,338,000	4,923,220	0.4762	0.475	0.470	0.475	0.470	0.480	10,338,000	0.4762	0.00%
2004-09-28	0	0.475	0.470	0.475	0.465	0.475	10,392,000	4,870,740	0.4687	0.475	0.470	0.475	0.465	0.475	10,392,000	0.4687	-1.04%
2004-09-27	0	0.480	0.470	0.475	0.470	0.480	7,274,000	3,455,370	0.4750	0.480	0.470	0.475	0.470	0.480	7,274,000	0.4750	-1.03%
2004-09-24	0	0.485	0.475	0.485	0.475	0.490	14,726,000	7,067,480	0.4799	0.485	0.475	0.485	0.475	0.490	14,726,000	0.4799	-1.02%
2004-09-23	0	0.490	0.485	0.490	0.480	0.495	11,340,000	5,531,530	0.4878	0.490	0.485	0.490	0.480	0.495	11,340,000	0.4878	0.00%
2004-09-22	0	0.490	0.490	0.495	0.490	0.500	11,812,000	5,853,450	0.4956	0.490	0.490	0.495	0.490	0.500	11,812,000	0.4956	-2.00%
2004-09-21	0	0.500	0.500	0.510	0.490	0.510	57,196,000	28,810,110	0.5037	0.500	0.500	0.510	0.490	0.510	57,196,000	0.5037	1.01%
2004-09-20	0	0.495	0.490	0.495	0.490	0.510	15,804,000	7,845,560	0.4964	0.495	0.490	0.495	0.490	0.510	15,804,000	0.4964	0.00%
2004-09-17	0	0.495	0.495	0.500	0.490	0.510	23,318,000	11,676,090	0.5007	0.495	0.495	0.500	0.490	0.510	23,318,000	0.5007	0.00%
2004-09-16	0	0.495	0.495	0.500	0.495	0.500	6,768,000	3,369,600	0.4979	0.495	0.495	0.500	0.495	0.500	6,768,000	0.4979	0.00%
2004-09-15	0	0.495	0.495	0.500	0.495	0.500	9,564,000	4,766,180	0.4983	0.495	0.495	0.500	0.495	0.500	9,564,000	0.4983	-1.00%
2004-09-14	0	0.500	0.495	0.500	0.490	0.510	11,988,000	5,989,040	0.4996	0.500	0.495	0.500	0.490	0.510	11,988,000	0.4996	1.01%
2004-09-13	0	0.495	0.490	0.495	0.490	0.510	12,222,000	6,074,480	0.4970	0.495	0.490	0.495	0.490	0.510	12,222,000	0.4970	0.00%
2004-09-10	0	0.495	0.490	0.495	0.485	0.495	8,306,000	4,064,160	0.4893	0.495	0.490	0.495	0.485	0.495	8,306,000	0.4893	1.02%
2004-09-09	0	0.490	0.485	0.490	0.485	0.510	27,878,000	13,825,590	0.4959	0.490	0.485	0.490	0.485	0.510	27,878,000	0.4959	-2.00%
2004-09-08	0	0.500	0.495	0.500	0.495	0.510	32,782,000	16,403,620	0.5004	0.500	0.495	0.500	0.495	0.510	32,782,000	0.5004	0.00%
2004-09-07	0	0.500	0.500	0.510	0.500	0.520	8,146,000	4,154,120	0.5100	0.500	0.500	0.510	0.500	0.520	8,146,000	0.5100	-3.85%
2004-09-06	0	0.520	0.510	0.520	0.500	0.520	16,428,000	8,386,780	0.5105	0.520	0.510	0.520	0.500	0.520	16,428,000	0.5105	4.00%
2004-09-03	0	0.500	0.500	0.510	0.500	0.520	15,220,000	7,713,980	0.5068	0.500	0.500	0.510	0.500	0.520	15,220,000	0.5068	-1.96%
2004-09-02	0	0.510	0.500	0.510	0.500	0.520	38,058,000	19,634,420	0.5159	0.510	0.500	0.510	0.500	0.520	38,058,000	0.5159	0.00%
2004-09-01	0	0.510	0.500	0.510	0.495	0.520	17,688,000	8,921,240	0.5044	0.510	0.500	0.510	0.495	0.520	17,688,000	0.5044	4.08%
2004-08-31	0	0.490	0.490	0.495	0.490	0.500	5,200,000	2,570,830	0.4944	0.490	0.490	0.495	0.490	0.500	5,200,000	0.4944	-1.01%
2004-08-30	0	0.495	0.495	0.500	0.490	0.500	9,430,000	4,699,110	0.4983	0.495	0.495	0.500	0.490	0.500	9,430,000	0.4983	-2.94%
2004-08-27	0	0.510	0.500	0.510	0.495	0.510	12,898,000	6,461,970	0.5010	0.510	0.500	0.510	0.495	0.510	12,898,000	0.5010	0.00%
2004-08-26	0	0.510	0.500	0.510	0.500	0.530	50,672,000	26,219,680	0.5174	0.510	0.500	0.510	0.500	0.530	50,672,000	0.5174	-1.92%
2004-08-25	0	0.520	0.510	0.520	0.495	0.520	47,686,000	24,139,930	0.5062	0.520	0.510	0.520	0.495	0.520	47,686,000	0.5062	5.05%
2004-08-24	0	0.495	0.490	0.495	0.490	0.510	19,454,000	9,650,270	0.4961	0.495	0.490	0.495	0.490	0.510	19,454,000	0.4961	-2.94%
2004-08-23	0	0.510	0.500	0.510	0.480	0.510	45,758,000	22,840,440	0.4992	0.510	0.500	0.510	0.480	0.510	45,758,000	0.4992	5.15%
2004-08-20	0	0.485	0.480	0.485	0.475	0.490	25,964,000	12,552,630	0.4835	0.485	0.480	0.485	0.475	0.490	25,964,000	0.4835	1.04%
2004-08-19	0	0.480	0.475	0.480	0.475	0.485	8,540,000	4,093,740	0.4794	0.480	0.475	0.480	0.475	0.485	8,540,000	0.4794	1.05%
2004-08-18	0	0.475	0.475	0.480	0.470	0.480	6,676,000	3,175,170	0.4756	0.475	0.475	0.480	0.470	0.480	6,676,000	0.4756	-1.04%
2004-08-17	0	0.480	0.480	0.485	0.480	0.490	25,352,000	12,282,720	0.4845	0.480	0.480	0.485	0.480	0.490	25,352,000	0.4845	0.00%
2004-08-16	0	0.480	0.480	0.485	0.475	0.490	9,332,000	4,483,410	0.4804	0.480	0.480	0.485	0.475	0.490	9,332,000	0.4804	-1.03%
2004-08-13	0	0.485	0.480	0.490	0.470	0.490	11,552,000	5,533,110	0.4790	0.485	0.480	0.490	0.470	0.490	11,552,000	0.4790	1.04%
2004-08-12	0	0.480	0.480	0.485	0.470	0.485	6,494,000	3,086,630	0.4753	0.480	0.480	0.485	0.470	0.485	6,494,000	0.4753	2.13%
2004-08-11	0	0.470	0.470	0.475	0.470	0.490	6,966,000	3,338,670	0.4793	0.470	0.470	0.475	0.470	0.490	6,966,000	0.4793	-3.09%
2004-08-10	0	0.485	0.480	0.485	0.480	0.500	8,730,000	4,259,340	0.4879	0.485	0.480	0.485	0.480	0.500	8,730,000	0.4879	-1.02%
2004-08-09	0	0.490	0.490	0.495	0.480	0.510	29,110,000	14,450,800	0.4964	0.490	0.490	0.495	0.480	0.510	29,110,000	0.4964	1.03%
2004-08-06	0	0.485	0.480	0.485	0.480	0.490	15,664,000	7,574,250	0.4835	0.485	0.480	0.485	0.480	0.490	15,664,000	0.4835	-2.02%
2004-08-05	0	0.495	0.485	0.495	0.485	0.500	16,748,000	8,233,380	0.4916	0.495	0.485	0.495	0.485	0.500	16,748,000	0.4916	1.02%
2004-08-04	0	0.490	0.485	0.490	0.465	0.490	13,780,000	6,609,610	0.4797	0.490	0.485	0.490	0.465	0.490	13,780,000	0.4797	4.26%
2004-08-03	0	0.470	0.470	0.475	0.470	0.485	28,594,000	13,491,130	0.4718	0.470	0.470	0.475	0.470	0.485	28,594,000	0.4718	-2.08%
2004-08-02	0	0.480	0.475	0.480	0.475	0.495	20,764,000	10,039,180	0.4835	0.480	0.475	0.480	0.475	0.495	20,764,000	0.4835	-3.03%
2004-07-30	0	0.495	0.495	0.500	0.495	0.530	23,924,000	12,034,190	0.5030	0.495	0.495	0.500	0.495	0.530	23,924,000	0.5030	-2.94%
2004-07-29	0	0.510	0.510	0.520	0.495	0.520	34,120,000	17,406,680	0.5102	0.510	0.510	0.520	0.495	0.520	34,120,000	0.5102	2.00%
2004-07-28	0	0.500	0.500	0.510	0.490	0.510	23,240,000	11,594,830	0.4989	0.500	0.500	0.510	0.490	0.510	23,240,000	0.4989	0.00%
2004-07-27	0	0.500	0.495	0.500	0.490	0.540	42,916,000	21,919,990	0.5108	0.500	0.495	0.500	0.490	0.540	42,916,000	0.5108	-3.85%
2004-07-26	0	0.520	0.520	0.530	0.480	0.530	60,920,000	30,579,860	0.5020	0.520	0.520	0.530	0.480	0.530	60,920,000	0.5020	8.33%
2004-07-23	0	0.480	0.480	0.485	0.450	0.490	57,198,000	27,294,100	0.4772	0.480	0.480	0.485	0.450	0.490	57,198,000	0.4772	6.67%
2004-07-22	0	0.450	0.450	0.455	0.445	0.455	7,106,000	3,197,230	0.4499	0.450	0.450	0.455	0.445	0.455	7,106,000	0.4499	-1.10%
2004-07-21	0	0.455	0.450	0.455	0.445	0.455	18,644,000	8,429,520	0.4521	0.455	0.450	0.455	0.445	0.455	18,644,000	0.4521	2.25%
2004-07-20	0	0.445	0.445	0.450	0.445	0.450	6,852,000	3,062,140	0.4469	0.445	0.445	0.450	0.445	0.450	6,852,000	0.4469	-1.11%
2004-07-19	0	0.450	0.445	0.450	0.445	0.455	15,450,000	6,935,260	0.4489	0.450	0.445	0.450	0.445	0.455	15,450,000	0.4489	-2.17%
2004-07-16	0	0.460	0.455	0.460	0.450	0.460	12,370,000	5,641,950	0.4561	0.460	0.455	0.460	0.450	0.460	12,370,000	0.4561	1.10%
2004-07-15	0	0.455	0.455	0.460	0.455	0.465	58,134,000	26,666,900	0.4587	0.455	0.455	0.460	0.455	0.465	58,134,000	0.4587	0.00%
2004-07-14	0	0.455	0.450	0.455	0.445	0.470	68,392,000	31,297,050	0.4576	0.455	0.450	0.455	0.445	0.470	68,392,000	0.4576	1.11%
2004-07-13	0	0.450	0.445	0.450	0.440	0.465	57,744,000	25,871,660	0.4480	0.450	0.445	0.450	0.440	0.465	57,744,000	0.4480	-2.17%
2004-07-12	0	0.460	0.455	0.460	0.415	0.460	135,658,801	58,791,956	0.4334	0.460	0.455	0.460	0.415	0.460	135,658,801	0.4334	9.52%
2004-07-09	0	0.420	0.420	0.425	0.420	0.430	11,158,000	4,724,760	0.4234	0.420	0.420	0.425	0.420	0.430	11,158,000	0.4234	-1.18%
2004-07-08	0	0.425	0.425	0.430	0.425	0.450	57,236,000	25,087,100	0.4383	0.425	0.425	0.430	0.425	0.450	57,236,000	0.4383	-1.16%
2004-07-07	0	0.430	0.425	0.430	0.420	0.430	10,348,000	4,384,170	0.4237	0.430	0.425	0.430	0.420	0.430	10,348,000	0.4237	0.00%
2004-07-06	0	0.430	0.425	0.430	0.420	0.435	14,070,000	6,015,590	0.4275	0.430	0.425	0.430	0.420	0.435	14,070,000	0.4275	0.00%
2004-07-05	0	0.430	0.420	0.430	0.425	0.435	17,228,000	7,388,800	0.4289	0.430	0.420	0.430	0.425	0.435	17,228,000	0.4289	-2.27%
2004-07-02	0	0.440	0.435	0.440	0.420	0.440	18,678,000	8,017,640	0.4293	0.440	0.435	0.440	0.420	0.440	18,678,000	0.4293	2.33%
2004-06-30	0	0.430	0.425	0.430	0.420	0.435	19,324,000	8,273,180	0.4281	0.430	0.425	0.430	0.420	0.435	19,324,000	0.4281	2.38%
2004-06-29	0	0.420	0.415	0.420	0.415	0.425	5,516,000	2,295,790	0.4162	0.420	0.415	0.420	0.415	0.425	5,516,000	0.4162	-1.18%
2004-06-28	0	0.425	0.420	0.425	0.420	0.425	4,824,000	2,038,300	0.4225	0.425	0.420	0.425	0.420	0.425	4,824,000	0.4225	1.19%
2004-06-25	0	0.420	0.420	0.425	0.420	0.430	5,884,000	2,488,460	0.4229	0.420	0.420	0.425	0.420	0.430	5,884,000	0.4229	-1.18%
2004-06-24	0	0.425	0.425	0.430	0.415	0.430	17,336,000	7,325,670	0.4226	0.425	0.425	0.430	0.415	0.430	17,336,000	0.4226	1.19%
2004-06-23	0	0.420	0.415	0.420	0.410	0.425	6,952,000	2,884,020	0.4148	0.420	0.415	0.420	0.410	0.425	6,952,000	0.4148	0.00%
2004-06-21	0	0.420	0.415	0.420	0.410	0.420	3,050,000	1,268,440	0.4159	0.420	0.415	0.420	0.410	0.420	3,050,000	0.4159	-1.18%
2004-06-18	0	0.425	0.420	0.425	0.410	0.425	4,072,000	1,689,960	0.4150	0.425	0.420	0.425	0.410	0.425	4,072,000	0.4150	-1.16%
2004-06-17	0	0.430	0.420	0.430	0.420	0.435	6,472,000	2,741,760	0.4236	0.430	0.420	0.430	0.420	0.435	6,472,000	0.4236	-1.15%
2004-06-16	0	0.435	0.430	0.435	0.425	0.440	5,166,000	2,235,770	0.4328	0.435	0.430	0.435	0.425	0.440	5,166,000	0.4328	0.00%
2004-06-15	0	0.435	0.430	0.435	0.430	0.445	4,678,000	2,033,930	0.4348	0.435	0.430	0.435	0.430	0.445	4,678,000	0.4348	0.00%
2004-06-14	0	0.435	0.435	0.440	0.435	0.455	7,280,000	3,223,160	0.4427	0.435	0.435	0.440	0.435	0.455	7,280,000	0.4427	-4.40%
2004-06-11	0	0.455	0.450	0.455	0.445	0.460	14,510,000	6,534,200	0.4503	0.455	0.450	0.455	0.445	0.460	14,510,000	0.4503	-1.09%
2004-06-10	0	0.460	0.455	0.460	0.430	0.470	28,214,000	12,899,500	0.4572	0.460	0.455	0.460	0.430	0.470	28,214,000	0.4572	4.55%
2004-06-09	0	0.440	0.435	0.440	0.430	0.440	4,242,000	1,844,890	0.4349	0.440	0.435	0.440	0.430	0.440	4,242,000	0.4349	0.00%
2004-06-08	0	0.440	0.435	0.440	0.435	0.455	16,532,000	7,293,890	0.4412	0.440	0.435	0.440	0.435	0.455	16,532,000	0.4412	-1.12%
2004-06-07	0	0.445	0.440	0.445	0.435	0.445	8,011,200	3,523,454	0.4398	0.445	0.440	0.445	0.435	0.445	8,011,200	0.4398	4.71%
2004-06-04	0	0.425	0.425	0.430	0.420	0.435	10,268,000	4,397,350	0.4283	0.425	0.425	0.430	0.420	0.435	10,268,000	0.4283	2.41%
2004-06-03	0	0.415	0.415	0.420	0.405	0.445	17,932,000	7,573,570	0.4223	0.415	0.415	0.420	0.405	0.445	17,932,000	0.4223	-6.74%
2004-06-02	0	0.445	0.440	0.445	0.440	0.450	15,482,000	6,875,880	0.4441	0.445	0.440	0.445	0.440	0.450	15,482,000	0.4441	-1.11%
2004-06-01	0	0.450	0.445	0.450	0.445	0.470	17,732,000	8,016,560	0.4521	0.450	0.445	0.450	0.445	0.470	17,732,000	0.4521	-1.10%
2004-05-31	0	0.455	0.450	0.460	0.450	0.465	8,158,000	3,711,340	0.4549	0.455	0.450	0.460	0.450	0.465	8,158,000	0.4549	-1.09%
2004-05-28	0	0.460	0.455	0.460	0.450	0.480	51,266,000	24,048,630	0.4691	0.460	0.455	0.460	0.450	0.480	51,266,000	0.4691	0.00%
2004-05-27	0	0.460	0.455	0.460	0.445	0.465	24,794,000	11,292,240	0.4554	0.460	0.455	0.460	0.445	0.465	24,794,000	0.4554	3.37%
2004-05-25	0	0.445	0.440	0.445	0.435	0.445	3,770,000	1,662,890	0.4411	0.445	0.440	0.445	0.435	0.445	3,770,000	0.4411	-2.20%
2004-05-24	0	0.455	0.450	0.455	0.440	0.460	7,684,000	3,455,560	0.4497	0.455	0.450	0.455	0.440	0.460	7,684,000	0.4497	0.00%
2004-05-21	0	0.455	0.450	0.455	0.430	0.455	17,898,000	7,973,340	0.4455	0.455	0.450	0.455	0.430	0.455	17,898,000	0.4455	5.81%
2004-05-20	0	0.430	0.425	0.430	0.410	0.435	15,976,000	6,778,520	0.4243	0.430	0.425	0.430	0.410	0.435	15,976,000	0.4243	3.61%
2004-05-19	0	0.415	0.410	0.415	0.410	0.425	18,662,000	7,753,770	0.4155	0.415	0.410	0.415	0.410	0.425	18,662,000	0.4155	3.75%
2004-05-18	0	0.400	0.400	0.405	0.395	0.410	17,608,000	7,106,670	0.4036	0.400	0.400	0.405	0.395	0.410	17,608,000	0.4036	1.27%
2004-05-17	0	0.395	0.395	0.400	0.390	0.430	28,404,000	11,431,070	0.4024	0.395	0.395	0.400	0.390	0.430	28,404,000	0.4024	-8.14%
2004-05-14	0	0.430	0.425	0.430	0.430	0.465	21,514,000	9,498,410	0.4415	0.430	0.425	0.430	0.430	0.465	21,514,000	0.4415	-7.53%
2004-05-13	0	0.465	0.460	0.465	0.460	0.480	16,026,000	7,510,990	0.4687	0.465	0.460	0.465	0.460	0.480	16,026,000	0.4687	0.00%
2004-05-12	0	0.465	0.465	0.470	0.465	0.485	17,280,000	8,172,760	0.4730	0.465	0.465	0.470	0.465	0.485	17,280,000	0.4730	0.00%
2004-05-11	0	0.465	0.460	0.465	0.450	0.470	16,700,000	7,671,370	0.4594	0.465	0.460	0.465	0.450	0.470	16,700,000	0.4594	1.09%
2004-05-10	0	0.460	0.455	0.460	0.450	0.485	23,406,000	10,809,900	0.4618	0.460	0.455	0.460	0.450	0.485	23,406,000	0.4618	-7.07%
2004-05-07	0	0.495	0.495	0.500	0.495	0.510	16,016,000	7,989,750	0.4989	0.495	0.495	0.500	0.495	0.510	16,016,000	0.4989	-1.00%
2004-05-06	0	0.500	0.500	0.510	0.500	0.520	4,014,000	2,041,060	0.5085	0.500	0.500	0.510	0.500	0.520	4,014,000	0.5085	0.00%
2004-05-05	0	0.500	0.500	0.510	0.500	0.520	12,398,000	6,266,060	0.5054	0.500	0.500	0.510	0.500	0.520	12,398,000	0.5054	-1.96%
2004-05-04	0	0.510	0.510	0.520	0.510	0.520	6,196,000	3,164,660	0.5108	0.510	0.510	0.520	0.510	0.520	6,196,000	0.5108	2.00%
2004-05-03	0	0.500	0.500	0.510	0.500	0.510	7,558,000	3,838,620	0.5079	0.500	0.500	0.510	0.500	0.510	7,558,000	0.5079	0.00%
2004-04-30	0	0.500	0.500	0.510	0.495	0.510	19,816,000	9,974,220	0.5033	0.500	0.500	0.510	0.495	0.510	19,816,000	0.5033	0.00%
2004-04-29	0	0.500	0.500	0.510	0.500	0.510	26,630,000	13,397,040	0.5031	0.500	0.500	0.510	0.500	0.510	26,630,000	0.5031	-3.85%
2004-04-28	0	0.520	0.520	0.530	0.520	0.540	7,246,000	3,844,780	0.5306	0.520	0.520	0.530	0.520	0.540	7,246,000	0.5306	-1.89%
2004-04-27	0	0.530	0.520	0.530	0.520	0.560	39,608,000	21,471,320	0.5421	0.530	0.520	0.530	0.520	0.560	39,608,000	0.5421	3.92%
2004-04-26	0	0.510	0.510	0.520	0.510	0.550	15,332,000	8,015,840	0.5228	0.510	0.510	0.520	0.510	0.550	15,332,000	0.5228	-7.27%
2004-04-23	0	0.550	0.540	0.550	0.510	0.560	60,144,000	32,171,580	0.5349	0.550	0.540	0.550	0.510	0.560	60,144,000	0.5349	10.00%
2004-04-22	0	0.500	0.495	0.500	0.495	0.530	41,550,000	20,996,910	0.5053	0.500	0.495	0.500	0.495	0.530	41,550,000	0.5053	-1.96%
2004-04-21	0	0.510	0.510	0.520	0.495	0.530	74,246,000	37,627,060	0.5068	0.510	0.510	0.520	0.495	0.530	74,246,000	0.5068	-7.27%
2004-04-20	0	0.550	0.540	0.550	0.520	0.570	42,372,000	22,914,660	0.5408	0.550	0.540	0.550	0.520	0.570	42,372,000	0.5408	-3.51%
2004-04-19	0	0.570	0.560	0.570	0.560	0.590	23,996,000	13,567,300	0.5654	0.570	0.560	0.570	0.560	0.590	23,996,000	0.5654	-3.39%
2004-04-16	0	0.590	0.580	0.590	0.570	0.590	40,130,000	23,353,960	0.5820	0.590	0.580	0.590	0.570	0.590	40,130,000	0.5820	1.72%
2004-04-15	0	0.580	0.570	0.580	0.560	0.590	46,522,000	26,644,440	0.5727	0.580	0.570	0.580	0.560	0.590	46,522,000	0.5727	1.75%
2004-04-14	0	0.570	0.570	0.580	0.570	0.600	31,186,000	18,209,780	0.5839	0.570	0.570	0.580	0.570	0.600	31,186,000	0.5839	-6.56%
2004-04-13	0	0.610	0.600	0.610	0.590	0.650	77,802,000	48,253,480	0.6202	0.610	0.600	0.610	0.590	0.650	77,802,000	0.6202	0.00%
2004-04-08	0	0.610	0.610	0.620	0.550	0.620	113,260,000	66,746,540	0.5893	0.610	0.610	0.620	0.550	0.620	113,260,000	0.5893	10.91%
2004-04-07	0	0.550	0.540	0.550	0.530	0.550	46,354,000	24,924,780	0.5377	0.550	0.540	0.550	0.530	0.550	46,354,000	0.5377	1.85%
2004-04-06	0	0.540	0.530	0.540	0.510	0.540	45,670,000	24,080,860	0.5273	0.540	0.530	0.540	0.510	0.540	45,670,000	0.5273	1.89%
2004-04-02	0	0.530	0.520	0.530	0.510	0.530	31,280,000	16,297,020	0.5210	0.530	0.520	0.530	0.510	0.530	31,280,000	0.5210	1.92%
2004-04-01	0	0.520	0.520	0.530	0.500	0.530	77,146,000	39,559,980	0.5128	0.520	0.520	0.530	0.500	0.530	77,146,000	0.5128	4.00%
2004-03-31	0	0.500	0.500	0.510	0.480	0.520	243,798,000	122,443,670	0.5022	0.500	0.500	0.510	0.480	0.520	243,798,000	0.5022	4.17%
2004-03-30	0	0.480	0.480	0.485	0.425	0.590	590,030,000	284,768,770	0.4826	0.480	0.480	0.485	0.425	0.590	590,030,000	0.4826	-21.31%
2004-03-29	0	0.610	0.600	0.610	0.590	0.620	37,276,000	22,554,060	0.6051	0.610	0.600	0.610	0.590	0.620	37,276,000	0.6051	3.39%
2004-03-26	0	0.590	0.580	0.590	0.580	0.600	21,670,000	12,758,740	0.5888	0.590	0.580	0.590	0.580	0.600	21,670,000	0.5888	1.72%
2004-03-25	0	0.580	0.580	0.590	0.580	0.610	31,412,000	18,609,320	0.5924	0.580	0.580	0.590	0.580	0.610	31,412,000	0.5924	-6.45%
2004-03-24	0	0.620	0.610	0.620	0.600	0.620	45,970,000	27,952,160	0.6081	0.620	0.610	0.620	0.600	0.620	45,970,000	0.6081	5.08%
2004-03-23	0	0.590	0.580	0.590	0.550	0.590	33,564,000	19,493,360	0.5808	0.590	0.580	0.590	0.550	0.590	33,564,000	0.5808	3.51%
2004-03-22	0	0.570	0.570	0.580	0.560	0.600	41,404,000	24,077,200	0.5815	0.570	0.570	0.580	0.560	0.600	41,404,000	0.5815	-6.56%
2004-03-19	0	0.610	0.600	0.610	0.600	0.630	34,472,000	21,071,280	0.6113	0.610	0.600	0.610	0.600	0.630	34,472,000	0.6113	0.00%
2004-03-18	0	0.610	0.610	0.620	0.600	0.670	93,706,000	58,679,240	0.6262	0.610	0.610	0.620	0.600	0.670	93,706,000	0.6262	-6.15%
2004-03-17	0	0.650	0.650	0.660	0.640	0.670	67,878,000	44,300,100	0.6526	0.650	0.650	0.660	0.640	0.670	67,878,000	0.6526	3.17%
2004-03-16	0	0.630	0.620	0.630	0.620	0.650	74,942,000	47,441,400	0.6330	0.630	0.620	0.630	0.620	0.650	74,942,000	0.6330	-3.08%
2004-03-15	0	0.650	0.640	0.650	0.640	0.690	151,742,000	100,807,420	0.6643	0.650	0.640	0.650	0.640	0.690	151,742,000	0.6643	4.84%
2004-03-12	0	0.620	0.620	0.630	0.570	0.640	211,485,000	128,679,100	0.6085	0.620	0.620	0.630	0.570	0.640	211,485,000	0.6085	0.00%
2004-03-11	0	0.620	0.620	0.630	0.600	0.730	221,125,000	144,474,930	0.6534	0.620	0.620	0.630	0.600	0.730	221,125,000	0.6534	-11.43%
2004-03-10	0	0.700	0.690	0.700	0.690	0.820	402,122,000	299,882,560	0.7458	0.700	0.690	0.700	0.690	0.820	402,122,000	0.7458	-22.22%
2004-03-09	0	0.900	0.900	0.910	0.900	0.950	13,606,000	12,523,820	0.9205	0.900	0.900	0.910	0.900	0.950	13,606,000	0.9205	-6.25%
2004-03-08	0	0.960	0.960	0.970	0.960	1.020	18,280,000	18,217,280	0.9966	0.960	0.960	0.970	0.960	1.020	18,280,000	0.9966	-1.03%
2004-03-05	0	0.970	0.970	0.980	0.930	0.980	17,504,000	16,909,040	0.9660	0.970	0.970	0.980	0.930	0.980	17,504,000	0.9660	4.30%
2004-03-04	0	0.930	0.920	0.930	0.910	0.930	2,428,000	2,233,220	0.9198	0.930	0.920	0.930	0.910	0.930	2,428,000	0.9198	1.09%
2004-03-03	0	0.920	0.910	0.920	0.900	0.930	4,078,000	3,736,160	0.9162	0.920	0.910	0.920	0.900	0.930	4,078,000	0.9162	-1.08%
2004-03-02	0	0.930	0.920	0.940	0.910	0.940	9,294,000	8,574,260	0.9226	0.930	0.920	0.940	0.910	0.940	9,294,000	0.9226	0.00%
2004-03-01	0	0.930	0.930	0.940	0.930	0.960	5,126,000	4,815,140	0.9394	0.930	0.930	0.940	0.930	0.960	5,126,000	0.9394	-1.06%
2004-02-27	0	0.940	0.940	0.950	0.940	0.960	6,908,000	6,542,060	0.9470	0.940	0.940	0.950	0.940	0.960	6,908,000	0.9470	-1.05%
2004-02-26	0	0.950	0.940	0.950	0.940	0.970	5,848,000	5,572,340	0.9529	0.950	0.940	0.950	0.940	0.970	5,848,000	0.9529	0.00%
2004-02-25	0	0.950	0.950	0.960	0.950	0.990	9,374,000	9,101,200	0.9709	0.950	0.950	0.960	0.950	0.990	9,374,000	0.9709	-2.06%
2004-02-24	0	0.970	0.960	0.970	0.960	0.990	6,588,000	6,411,200	0.9732	0.970	0.960	0.970	0.960	0.990	6,588,000	0.9732	-2.02%
2004-02-23	0	0.990	0.990	1.000	0.960	1.000	15,498,000	15,103,980	0.9746	0.990	0.990	1.000	0.960	1.000	15,498,000	0.9746	-1.00%
2004-02-20	0	1.000	1.000	1.010	1.000	1.040	7,548,000	7,705,360	1.0208	1.000	1.000	1.010	1.000	1.040	7,548,000	1.0208	-2.91%
2004-02-19	0	1.030	1.030	1.040	1.020	1.050	10,664,000	10,975,400	1.0292	1.030	1.030	1.040	1.020	1.050	10,664,000	1.0292	-0.96%
2004-02-18	0	1.040	1.030	1.040	1.030	1.050	11,986,000	12,513,140	1.0440	1.040	1.030	1.040	1.030	1.050	11,986,000	1.0440	0.00%
2004-02-17	0	1.040	1.040	1.050	1.020	1.060	19,672,000	20,530,040	1.0436	1.040	1.040	1.050	1.020	1.060	19,672,000	1.0436	-1.89%
2004-02-16	0	1.060	1.050	1.060	1.040	1.080	18,612,000	19,691,020	1.0580	1.060	1.050	1.060	1.040	1.080	18,612,000	1.0580	0.95%
2004-02-13	0	1.050	1.040	1.050	1.040	1.060	12,028,000	12,636,120	1.0506	1.050	1.040	1.050	1.040	1.060	12,028,000	1.0506	0.00%
2004-02-12	0	1.050	1.050	1.060	1.050	1.090	8,842,250	9,388,205	1.0617	1.050	1.050	1.060	1.050	1.090	8,842,250	1.0617	-0.94%
2004-02-11	0	1.060	1.050	1.060	1.040	1.070	12,598,000	13,391,100	1.0630	1.060	1.050	1.060	1.040	1.070	12,598,000	1.0630	0.95%
2004-02-10	0	1.050	1.040	1.050	1.040	1.080	11,620,000	12,302,060	1.0587	1.050	1.040	1.050	1.040	1.080	11,620,000	1.0587	-2.78%
2004-02-09	0	1.080	1.070	1.080	1.040	1.110	27,396,000	29,672,600	1.0831	1.080	1.070	1.080	1.040	1.110	27,396,000	1.0831	3.85%
2004-02-06	0	1.040	1.040	1.050	1.040	1.070	11,158,000	11,754,600	1.0535	1.040	1.040	1.050	1.040	1.070	11,158,000	1.0535	-0.95%
2004-02-05	0	1.050	1.040	1.060	1.030	1.070	10,468,000	10,991,160	1.0500	1.050	1.040	1.060	1.030	1.070	10,468,000	1.0500	0.96%
2004-02-04	0	1.040	1.030	1.040	1.030	1.110	26,066,000	27,636,800	1.0603	1.040	1.030	1.040	1.030	1.110	26,066,000	1.0603	-5.45%
2004-02-03	0	1.100	1.090	1.100	1.010	1.140	49,824,000	54,668,440	1.0972	1.100	1.090	1.100	1.010	1.140	49,824,000	1.0972	4.76%
2004-02-02	0	1.050	1.040	1.050	1.040	1.180	126,362,000	141,843,700	1.1225	1.050	1.040	1.050	1.040	1.180	126,362,000	1.1225	-30.92%
2004-01-30	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
2004-01-29	0	1.520	1.510	1.520	1.520	1.790	161,666,000	259,586,180	1.6057	1.520	1.510	1.520	1.520	1.790	161,666,000	1.6057	36.94%
2004-01-28	1	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
2004-01-27	1	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
2004-01-26	1	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
2004-01-21	1	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
2004-01-20	1	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
2004-01-19	1	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
2004-01-16	1	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
2004-01-15	1	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
2004-01-14	1	1.110	-	-	-	-	0	0	-	1.110	-	-	-	-	0	-	0.00%
2004-01-13	1	1.110	1.100	1.110	1.070	1.210	32,568,000	37,671,560	1.1567	1.110	1.100	1.110	1.070	1.210	32,568,000	1.1567	-2.63%
2004-01-12	0	1.140	1.130	1.140	1.040	1.150	45,610,000	51,277,420	1.1243	1.140	1.130	1.140	1.040	1.150	45,610,000	1.1243	8.57%
2004-01-09	0	1.050	1.050	1.060	1.030	1.090	41,020,000	43,754,000	1.0667	1.050	1.050	1.060	1.030	1.090	41,020,000	1.0667	2.94%
2004-01-08	0	1.020	1.010	1.030	0.950	1.040	39,764,000	40,049,760	1.0072	1.020	1.010	1.030	0.950	1.040	39,764,000	1.0072	7.37%
2004-01-07	0	0.950	0.940	0.950	0.920	0.960	14,440,000	13,662,120	0.9461	0.950	0.940	0.950	0.920	0.960	14,440,000	0.9461	1.06%
2004-01-06	0	0.940	0.920	0.940	0.890	0.960	12,306,000	11,480,760	0.9329	0.940	0.920	0.940	0.890	0.960	12,306,000	0.9329	2.17%
2004-01-05	0	0.920	0.920	0.930	0.850	0.940	9,944,000	8,957,880	0.9008	0.920	0.920	0.930	0.850	0.940	9,944,000	0.9008	4.55%
2004-01-02	0	0.880	0.870	0.880	0.860	0.890	3,544,000	3,106,040	0.8764	0.880	0.870	0.880	0.860	0.890	3,544,000	0.8764	0.00%
2003-12-31	0	0.880	0.870	0.890	0.830	0.890	676,000	587,380	0.8689	0.880	0.870	0.890	0.830	0.890	676,000	0.8689	2.33%
2003-12-30	0	0.860	0.860	0.870	0.860	0.900	7,268,000	6,338,780	0.8721	0.860	0.860	0.870	0.860	0.900	7,268,000	0.8721	-2.27%
2003-12-29	0	0.880	0.880	0.890	0.860	0.920	3,708,000	3,302,020	0.8905	0.880	0.880	0.890	0.860	0.920	3,708,000	0.8905	-1.12%
2003-12-24	0	0.890	0.890	0.900	0.860	0.910	1,908,000	1,708,080	0.8952	0.890	0.890	0.900	0.860	0.910	1,908,000	0.8952	2.30%
2003-12-23	0	0.870	0.860	0.870	0.860	0.880	1,566,000	1,359,320	0.8680	0.870	0.860	0.870	0.860	0.880	1,566,000	0.8680	-1.14%
2003-12-22	0	0.880	0.880	0.890	0.870	0.900	1,842,000	1,634,620	0.8874	0.880	0.880	0.890	0.870	0.900	1,842,000	0.8874	-2.22%
2003-12-19	0	0.900	0.900	0.910	0.900	0.920	1,556,000	1,405,900	0.9035	0.900	0.900	0.910	0.900	0.920	1,556,000	0.9035	0.00%
2003-12-18	0	0.900	0.890	0.900	0.870	0.910	1,342,000	1,200,940	0.8949	0.900	0.890	0.900	0.870	0.910	1,342,000	0.8949	0.00%
2003-12-17	0	0.900	0.890	0.900	0.880	0.910	2,990,000	2,688,920	0.8993	0.900	0.890	0.900	0.880	0.910	2,990,000	0.8993	0.00%
2003-12-16	0	0.900	0.900	0.910	0.880	0.940	3,782,000	3,447,300	0.9115	0.900	0.900	0.910	0.880	0.940	3,782,000	0.9115	-4.26%
2003-12-15	0	0.940	0.930	0.940	0.920	0.960	3,684,000	3,439,120	0.9335	0.940	0.930	0.940	0.920	0.960	3,684,000	0.9335	0.00%
2003-12-12	0	0.940	0.940	0.950	0.920	0.960	5,084,000	4,763,320	0.9369	0.940	0.940	0.950	0.920	0.960	5,084,000	0.9369	0.00%
2003-12-11	0	0.940	0.930	0.940	0.850	0.960	14,612,000	13,743,820	0.9406	0.940	0.930	0.940	0.850	0.960	14,612,000	0.9406	10.59%
2003-12-10	0	0.850	0.850	0.860	0.840	0.860	2,032,000	1,730,240	0.8515	0.850	0.850	0.860	0.840	0.860	2,032,000	0.8515	-1.16%
2003-12-09	0	0.860	0.850	0.870	0.840	0.870	1,622,000	1,391,000	0.8576	0.860	0.850	0.870	0.840	0.870	1,622,000	0.8576	1.18%
2003-12-08	0	0.850	0.830	0.850	0.820	0.860	1,113,373	937,605	0.8421	0.850	0.830	0.850	0.820	0.860	1,113,373	0.8421	-1.16%
2003-12-05	0	0.860	0.850	0.860	0.850	0.870	530,000	453,800	0.8562	0.860	0.850	0.860	0.850	0.870	530,000	0.8562	0.00%
2003-12-04	0	0.860	0.860	0.870	0.860	0.880	698,000	605,500	0.8675	0.860	0.860	0.870	0.860	0.880	698,000	0.8675	-3.37%
2003-12-03	0	0.890	0.880	0.890	0.890	0.910	1,536,000	1,386,300	0.9025	0.890	0.880	0.890	0.890	0.910	1,536,000	0.9025	-3.26%
2003-12-02	0	0.920	0.910	0.920	0.910	0.960	4,246,000	3,962,240	0.9332	0.920	0.910	0.920	0.910	0.960	4,246,000	0.9332	0.00%
2003-12-01	0	0.920	0.920	0.930	0.850	0.920	4,070,000	3,628,600	0.8915	0.920	0.920	0.930	0.850	0.920	4,070,000	0.8915	6.98%
2003-11-28	0	0.860	0.850	0.860	0.840	0.860	1,248,000	1,060,420	0.8497	0.860	0.850	0.860	0.840	0.860	1,248,000	0.8497	2.38%
2003-11-27	0	0.840	0.830	0.840	0.830	0.860	2,144,000	1,808,220	0.8434	0.840	0.830	0.840	0.830	0.860	2,144,000	0.8434	2.44%
2003-11-26	0	0.820	0.820	0.840	0.810	0.840	1,400,000	1,155,460	0.8253	0.820	0.820	0.840	0.810	0.840	1,400,000	0.8253	-2.38%
2003-11-25	0	0.840	0.830	0.840	0.830	0.850	3,110,000	2,615,620	0.8410	0.840	0.830	0.840	0.830	0.850	3,110,000	0.8410	3.70%
2003-11-24	0	0.810	0.810	0.820	0.780	0.830	2,296,000	1,862,840	0.8113	0.810	0.810	0.820	0.780	0.830	2,296,000	0.8113	2.53%
2003-11-21	0	0.790	0.790	0.800	0.760	0.810	8,404,000	6,642,280	0.7904	0.790	0.790	0.800	0.760	0.810	8,404,000	0.7904	-4.82%
2003-11-20	0	0.830	0.820	0.830	0.820	0.930	6,920,000	6,060,760	0.8758	0.830	0.820	0.830	0.820	0.930	6,920,000	0.8758	-10.75%
2003-11-19	0	0.930	0.920	0.930	0.920	0.940	1,750,000	1,620,280	0.9259	0.930	0.920	0.930	0.920	0.940	1,750,000	0.9259	-2.11%
2003-11-18	0	0.950	0.930	0.950	0.930	0.950	1,558,000	1,461,960	0.9384	0.950	0.930	0.950	0.930	0.950	1,558,000	0.9384	-1.04%
2003-11-17	0	0.960	0.950	0.960	0.930	0.960	2,402,000	2,280,620	0.9495	0.960	0.950	0.960	0.930	0.960	2,402,000	0.9495	-1.03%
2003-11-14	0	0.970	0.950	0.970	0.950	0.970	918,000	880,560	0.9592	0.970	0.950	0.970	0.950	0.970	918,000	0.9592	-1.02%
2003-11-13	0	0.980	0.970	0.980	0.960	0.980	1,940,000	1,878,940	0.9685	0.980	0.970	0.980	0.960	0.980	1,940,000	0.9685	3.16%
2003-11-12	0	0.950	0.950	0.960	0.950	0.970	2,476,000	2,374,360	0.9589	0.950	0.950	0.960	0.950	0.970	2,476,000	0.9589	-3.06%
2003-11-11	0	0.980	0.970	0.980	0.950	0.980	5,000,000	4,831,220	0.9662	0.980	0.970	0.980	0.950	0.980	5,000,000	0.9662	-1.01%
2003-11-10	0	0.990	0.980	0.990	0.970	1.020	8,446,000	8,446,480	1.0001	0.990	0.980	0.990	0.970	1.020	8,446,000	1.0001	0.00%
2003-11-07	0	0.990	0.980	0.990	0.980	1.000	5,484,000	5,444,800	0.9929	0.990	0.980	0.990	0.980	1.000	5,484,000	0.9929	1.02%
2003-11-06	0	0.980	0.970	0.980	0.960	1.010	5,440,000	5,365,800	0.9864	0.980	0.970	0.980	0.960	1.010	5,440,000	0.9864	-2.00%
2003-11-05	0	1.000	0.980	1.000	0.980	1.010	3,442,000	3,432,920	0.9974	1.000	0.980	1.000	0.980	1.010	3,442,000	0.9974	-0.99%
2003-11-04	0	1.010	1.000	1.010	0.990	1.030	6,112,000	6,182,880	1.0116	1.010	1.000	1.010	0.990	1.030	6,112,000	1.0116	0.00%
2003-11-03	0	1.010	1.000	1.010	0.990	1.030	8,534,000	8,631,920	1.0115	1.010	1.000	1.010	0.990	1.030	8,534,000	1.0115	2.02%
2003-10-31	0	0.990	0.980	0.990	0.980	1.020	7,616,000	7,564,120	0.9932	0.990	0.980	0.990	0.980	1.020	7,616,000	0.9932	0.00%
2003-10-30	0	0.990	0.980	0.990	0.970	0.990	4,036,000	3,945,040	0.9775	0.990	0.980	0.990	0.970	0.990	4,036,000	0.9775	-1.00%
2003-10-29	0	1.000	0.980	0.990	0.980	1.030	5,248,000	5,264,700	1.0032	1.000	0.980	0.990	0.980	1.030	5,248,000	1.0032	0.00%
2003-10-28	0	1.000	0.990	1.000	0.990	1.020	7,790,000	7,791,400	1.0002	1.000	0.990	1.000	0.990	1.020	7,790,000	1.0002	1.01%
2003-10-27	0	0.990	0.980	0.990	0.970	0.990	3,740,000	3,655,780	0.9775	0.990	0.980	0.990	0.970	0.990	3,740,000	0.9775	1.02%
2003-10-24	0	0.980	0.970	0.980	0.940	1.010	17,846,000	17,553,380	0.9836	0.980	0.970	0.980	0.940	1.010	17,846,000	0.9836	2.08%
2003-10-23	0	0.960	0.950	0.960	0.950	1.030	23,948,000	23,804,480	0.9940	0.960	0.950	0.960	0.950	1.030	23,948,000	0.9940	-8.57%
2003-10-22	0	1.050	1.040	1.050	1.040	1.080	12,580,000	13,330,380	1.0596	1.050	1.040	1.050	1.040	1.080	12,580,000	1.0596	-0.94%
2003-10-21	0	1.060	1.050	1.060	1.040	1.090	21,098,000	22,597,860	1.0711	1.060	1.050	1.060	1.040	1.090	21,098,000	1.0711	0.95%
2003-10-20	0	1.050	1.040	1.050	1.040	1.060	6,768,000	7,131,760	1.0537	1.050	1.040	1.050	1.040	1.060	6,768,000	1.0537	-0.94%
2003-10-17	0	1.060	1.050	1.060	1.020	1.080	14,562,000	15,372,060	1.0556	1.060	1.050	1.060	1.020	1.080	14,562,000	1.0556	1.92%
2003-10-16	0	1.040	1.030	1.040	1.020	1.050	4,846,000	5,019,000	1.0357	1.040	1.030	1.040	1.020	1.050	4,846,000	1.0357	0.00%
2003-10-15	0	1.040	1.030	1.040	1.030	1.060	6,526,000	6,801,380	1.0422	1.040	1.030	1.040	1.030	1.060	6,526,000	1.0422	0.97%
2003-10-14	0	1.030	1.030	1.040	1.020	1.100	16,398,000	17,189,460	1.0483	1.030	1.030	1.040	1.020	1.100	16,398,000	1.0483	-4.63%
2003-10-13	0	1.080	1.070	1.080	1.040	1.090	28,560,000	30,676,140	1.0741	1.080	1.070	1.080	1.040	1.090	28,560,000	1.0741	2.86%
2003-10-10	0	1.050	1.040	1.050	1.020	1.070	18,012,000	18,888,840	1.0487	1.050	1.040	1.050	1.020	1.070	18,012,000	1.0487	1.94%
2003-10-09	0	1.030	1.020	1.030	1.010	1.060	16,094,000	16,766,260	1.0418	1.030	1.020	1.030	1.010	1.060	16,094,000	1.0418	0.98%
2003-10-08	0	1.020	1.010	1.020	1.010	1.050	9,298,000	9,528,040	1.0247	1.020	1.010	1.020	1.010	1.050	9,298,000	1.0247	-0.97%
2003-10-07	0	1.030	1.020	1.030	1.000	1.040	11,244,000	11,500,660	1.0228	1.030	1.020	1.030	1.000	1.040	11,244,000	1.0228	-0.96%
2003-10-06	0	1.040	1.030	1.040	1.030	1.060	11,712,000	12,261,960	1.0470	1.040	1.030	1.040	1.030	1.060	11,712,000	1.0470	0.00%
2003-10-03	0	1.040	1.040	1.050	1.020	1.080	13,984,000	14,733,580	1.0536	1.040	1.040	1.050	1.020	1.080	13,984,000	1.0536	0.97%
2003-10-02	0	1.030	1.030	1.040	1.020	1.070	11,206,000	11,576,240	1.0330	1.030	1.030	1.040	1.020	1.070	11,206,000	1.0330	-0.96%
2003-09-30	0	1.040	1.030	1.040	1.030	1.080	13,070,000	13,779,080	1.0543	1.040	1.030	1.040	1.030	1.080	13,070,000	1.0543	-1.89%
2003-09-29	0	1.060	1.060	1.070	1.050	1.090	14,628,000	15,653,640	1.0701	1.060	1.060	1.070	1.050	1.090	14,628,000	1.0701	-1.85%
2003-09-26	0	1.080	1.070	1.080	1.040	1.120	61,026,000	65,904,780	1.0799	1.080	1.070	1.080	1.040	1.120	61,026,000	1.0799	3.85%
2003-09-25	0	1.040	1.020	1.040	0.980	1.050	32,040,000	32,584,360	1.0170	1.040	1.020	1.040	0.980	1.050	32,040,000	1.0170	0.97%
2003-09-24	0	1.030	1.030	1.040	0.970	1.040	20,956,000	21,174,620	1.0104	1.030	1.030	1.040	0.970	1.040	20,956,000	1.0104	6.19%
2003-09-23	0	0.970	0.970	0.980	0.920	0.990	13,570,000	13,025,100	0.9598	0.970	0.970	0.980	0.920	0.990	13,570,000	0.9598	3.19%
2003-09-22	0	0.940	0.940	0.950	0.920	1.010	12,514,000	11,962,940	0.9560	0.940	0.940	0.950	0.920	1.010	12,514,000	0.9560	-5.05%
2003-09-19	0	0.990	0.990	1.000	0.980	1.060	15,390,000	15,536,380	1.0095	0.990	0.990	1.000	0.980	1.060	15,390,000	1.0095	-3.88%
2003-09-18	0	1.030	1.020	1.030	1.000	1.070	14,544,000	14,997,520	1.0312	1.030	1.020	1.030	1.000	1.070	14,544,000	1.0312	-0.96%
2003-09-17	0	1.040	1.030	1.040	1.020	1.120	32,128,000	34,389,740	1.0704	1.040	1.030	1.040	1.020	1.120	32,128,000	1.0704	-2.80%
2003-09-16	0	1.070	1.070	1.080	1.060	1.100	35,122,000	37,960,160	1.0808	1.070	1.070	1.080	1.060	1.100	35,122,000	1.0808	-3.60%
2003-09-15	0	1.110	1.100	1.110	1.020	1.120	88,508,000	95,361,340	1.0774	1.110	1.100	1.110	1.020	1.120	88,508,000	1.0774	9.90%
2003-09-11	0	1.010	1.010	1.020	0.920	1.030	49,758,000	49,331,500	0.9914	1.010	1.010	1.020	0.920	1.030	49,758,000	0.9914	7.45%
2003-09-10	0	0.940	0.940	0.950	0.920	1.030	73,270,000	72,349,520	0.9874	0.940	0.940	0.950	0.920	1.030	73,270,000	0.9874	-3.09%
2003-09-09	0	0.970	0.970	0.980	0.960	1.140	115,284,000	120,383,260	1.0442	0.970	0.970	0.980	0.960	1.140	115,284,000	1.0442	-13.39%
2003-09-08	0	1.120	1.110	1.120	1.110	1.170	289,089,000	323,643,070	1.1195	1.120	1.110	1.120	1.110	1.170	289,089,000	1.1195	-13.18%
2003-09-05	1	1.290	1.280	1.290	1.070	1.380	71,982,000	90,561,240	1.2581	1.290	1.280	1.290	1.070	1.380	71,982,000	1.2581	18.35%
2003-09-04	0	1.090	1.080	1.090	0.760	1.110	129,732,000	123,290,760	0.9503	1.090	1.080	1.090	0.760	1.110	129,732,000	0.9503	47.30%
2003-09-03	0	0.740	0.730	0.740	0.700	0.760	26,080,000	18,922,500	0.7256	0.740	0.730	0.740	0.700	0.760	26,080,000	0.7256	7.25%
2003-09-02	0	0.690	0.680	0.690	0.660	0.700	4,496,000	3,032,820	0.6746	0.690	0.680	0.690	0.660	0.700	4,496,000	0.6746	0.00%
2003-09-01	0	0.690	0.690	0.700	0.690	0.720	15,320,000	10,751,480	0.7018	0.690	0.690	0.700	0.690	0.720	15,320,000	0.7018	0.00%
2003-08-29	0	0.690	0.680	0.690	0.660	0.730	45,506,000	31,598,160	0.6944	0.690	0.680	0.690	0.660	0.730	45,506,000	0.6944	-1.43%
2003-08-28	0	0.700	0.690	0.710	0.560	0.710	44,304,000	29,125,560	0.6574	0.700	0.690	0.710	0.560	0.710	44,304,000	0.6574	20.69%
2003-08-27	0	0.580	0.570	0.580	0.560	0.590	6,170,000	3,558,020	0.5767	0.580	0.570	0.580	0.560	0.590	6,170,000	0.5767	5.45%
2003-08-26	0	0.550	0.550	0.560	0.540	0.570	5,250,000	2,889,840	0.5504	0.550	0.550	0.560	0.540	0.570	5,250,000	0.5504	-1.79%
2003-08-25	0	0.560	0.560	0.580	0.560	0.600	2,260,000	1,313,240	0.5811	0.560	0.560	0.580	0.560	0.600	2,260,000	0.5811	-8.20%
2003-08-22	0	0.610	0.590	0.610	0.590	0.620	3,838,000	2,302,500	0.5999	0.610	0.590	0.610	0.590	0.620	3,838,000	0.5999	-1.61%
2003-08-21	0	0.620	0.610	0.620	0.580	0.630	13,348,000	8,136,400	0.6096	0.620	0.610	0.620	0.580	0.630	13,348,000	0.6096	6.90%
2003-08-20	0	0.580	0.570	0.580	0.570	0.590	2,730,000	1,576,640	0.5775	0.580	0.570	0.580	0.570	0.590	2,730,000	0.5775	1.75%
2003-08-19	0	0.570	0.560	0.570	0.560	0.640	9,856,000	5,963,060	0.6050	0.570	0.560	0.570	0.560	0.640	9,856,000	0.6050	-5.00%
2003-08-18	0	0.600	0.580	0.600	0.560	0.600	10,760,000	6,283,480	0.5840	0.600	0.580	0.600	0.560	0.600	10,760,000	0.5840	9.09%
2003-08-15	0	0.550	0.540	0.550	0.540	0.560	1,882,000	1,033,560	0.5492	0.550	0.540	0.550	0.540	0.560	1,882,000	0.5492	-1.79%
2003-08-14	0	0.560	0.560	0.570	0.540	0.560	3,192,000	1,773,480	0.5556	0.560	0.560	0.570	0.540	0.560	3,192,000	0.5556	1.82%
2003-08-13	0	0.550	0.550	0.560	0.550	0.590	7,768,000	4,457,000	0.5738	0.550	0.550	0.560	0.550	0.590	7,768,000	0.5738	-1.79%
2003-08-12	0	0.560	0.550	0.560	0.540	0.560	4,284,000	2,339,460	0.5461	0.560	0.550	0.560	0.540	0.560	4,284,000	0.5461	5.66%
2003-08-11	0	0.530	0.530	0.540	0.510	0.540	4,088,000	2,133,000	0.5218	0.530	0.530	0.540	0.510	0.540	4,088,000	0.5218	1.92%
2003-08-08	0	0.520	0.510	0.520	0.510	0.540	3,148,000	1,649,560	0.5240	0.520	0.510	0.520	0.510	0.540	3,148,000	0.5240	0.00%
2003-08-07	0	0.520	0.510	0.520	0.510	0.540	5,122,000	2,665,840	0.5205	0.520	0.510	0.520	0.510	0.540	5,122,000	0.5205	-1.89%
2003-08-06	0	0.530	0.530	0.540	0.530	0.540	1,978,000	1,064,660	0.5383	0.530	0.530	0.540	0.530	0.540	1,978,000	0.5383	-3.64%
2003-08-05	0	0.550	0.540	0.550	0.550	0.570	3,764,000	2,103,500	0.5588	0.550	0.540	0.550	0.550	0.570	3,764,000	0.5588	1.85%
2003-08-04	0	0.540	0.540	0.550	0.540	0.560	2,044,000	1,117,920	0.5469	0.540	0.540	0.550	0.540	0.560	2,044,000	0.5469	-3.57%
2003-08-01	0	0.560	0.550	0.570	0.550	0.580	4,306,000	2,439,940	0.5666	0.560	0.550	0.570	0.550	0.580	4,306,000	0.5666	-1.75%
2003-07-31	0	0.570	0.560	0.570	0.560	0.610	3,732,000	2,188,780	0.5865	0.570	0.560	0.570	0.560	0.610	3,732,000	0.5865	-5.00%
2003-07-30	0	0.600	0.600	0.610	0.590	0.610	6,592,000	3,960,740	0.6008	0.600	0.600	0.610	0.590	0.610	6,592,000	0.6008	-1.64%
2003-07-29	0	0.610	0.600	0.610	0.580	0.620	17,774,000	10,769,300	0.6059	0.610	0.600	0.610	0.580	0.620	17,774,000	0.6059	5.17%
2003-07-28	0	0.580	0.570	0.580	0.530	0.580	15,294,000	8,474,640	0.5541	0.580	0.570	0.580	0.530	0.580	15,294,000	0.5541	9.43%
2003-07-25	0	0.530	0.530	0.540	0.530	0.560	8,682,000	4,736,460	0.5455	0.530	0.530	0.540	0.530	0.560	8,682,000	0.5455	-3.64%
2003-07-24	0	0.550	0.540	0.550	0.530	0.580	29,376,000	16,105,600	0.5483	0.550	0.540	0.550	0.530	0.580	29,376,000	0.5483	7.84%
2003-07-23	1	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-22	1	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-21	1	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-18	1	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-17	1	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-16	1	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-15	1	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-14	1	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-11	1	0.510	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2003-07-10	0	0.510	0.510	0.520	0.440	0.520	27,386,000	13,314,400	0.4862	0.510	0.510	0.520	0.440	0.520	27,386,000	0.4862	17.24%
2003-07-09	0	0.435	0.435	0.445	0.435	0.445	3,894,000	1,714,220	0.4402	0.435	0.435	0.445	0.435	0.445	3,894,000	0.4402	0.00%
2003-07-08	0	0.435	0.430	0.440	0.425	0.450	5,390,000	2,373,210	0.4403	0.435	0.430	0.440	0.425	0.450	5,390,000	0.4403	2.35%
2003-07-07	0	0.425	0.420	0.425	0.410	0.425	538,000	226,800	0.4216	0.425	0.420	0.425	0.410	0.425	538,000	0.4216	2.41%
2003-07-04	0	0.415	0.410	0.415	0.405	0.425	1,930,000	805,850	0.4175	0.415	0.410	0.415	0.405	0.425	1,930,000	0.4175	2.47%
2003-07-03	0	0.405	0.400	0.410	0.400	0.410	1,226,000	494,560	0.4034	0.405	0.400	0.410	0.400	0.410	1,226,000	0.4034	0.00%
2003-07-02	0	0.405	0.405	0.410	0.400	0.405	720,000	289,750	0.4024	0.405	0.405	0.410	0.400	0.405	720,000	0.4024	1.25%
2003-06-30	0	0.400	0.400	0.405	0.400	0.410	354,000	144,200	0.4073	0.400	0.400	0.405	0.400	0.410	354,000	0.4073	-3.61%
2003-06-27	0	0.415	0.415	0.420	0.410	0.420	930,000	386,040	0.4151	0.415	0.415	0.420	0.410	0.420	930,000	0.4151	0.00%
2003-06-26	0	0.415	0.405	0.420	0.400	0.420	184,000	75,180	0.4086	0.415	0.405	0.420	0.400	0.420	184,000	0.4086	1.22%
2003-06-25	0	0.410	0.410	0.415	0.400	0.415	406,000	166,360	0.4098	0.410	0.410	0.415	0.400	0.415	406,000	0.4098	1.23%
2003-06-24	0	0.405	0.400	0.410	0.400	0.410	750,000	302,120	0.4028	0.405	0.400	0.410	0.400	0.410	750,000	0.4028	-2.41%
2003-06-23	0	0.415	0.410	0.415	0.415	0.430	1,056,000	442,520	0.4191	0.415	0.410	0.415	0.415	0.430	1,056,000	0.4191	-3.49%
2003-06-20	0	0.430	0.430	0.435	0.430	0.435	1,354,000	584,070	0.4314	0.430	0.430	0.435	0.430	0.435	1,354,000	0.4314	-1.15%
2003-06-19	0	0.435	0.435	0.440	0.435	0.445	2,064,000	908,510	0.4402	0.435	0.435	0.440	0.435	0.445	2,064,000	0.4402	0.00%
2003-06-18	0	0.435	0.440	0.445	0.430	0.455	3,666,000	1,623,710	0.4429	0.435	0.440	0.445	0.430	0.455	3,666,000	0.4429	-6.45%
2003-06-17	0	0.465	0.460	0.465	0.455	0.470	13,007,000	6,032,265	0.4638	0.465	0.460	0.465	0.455	0.470	13,007,000	0.4638	4.49%
2003-06-16	0	0.445	0.445	0.450	0.430	0.465	9,464,000	4,297,590	0.4541	0.445	0.445	0.450	0.430	0.465	9,464,000	0.4541	0.00%
2003-06-13	0	0.445	0.440	0.445	0.435	0.445	5,986,000	2,619,980	0.4377	0.445	0.440	0.445	0.435	0.445	5,986,000	0.4377	4.71%
2003-06-12	0	0.425	0.425	0.430	0.425	0.445	3,462,000	1,497,160	0.4325	0.425	0.425	0.430	0.425	0.445	3,462,000	0.4325	-3.41%
2003-06-11	0	0.440	0.435	0.440	0.415	0.445	11,222,000	4,902,450	0.4369	0.440	0.435	0.440	0.415	0.445	11,222,000	0.4369	4.76%
2003-06-10	0	0.420	0.415	0.420	0.415	0.425	1,040,000	436,900	0.4201	0.420	0.415	0.420	0.415	0.425	1,040,000	0.4201	-2.33%
2003-06-09	0	0.430	0.425	0.430	0.410	0.430	2,710,000	1,149,170	0.4240	0.430	0.425	0.430	0.410	0.430	2,710,000	0.4240	1.18%
2003-06-06	0	0.425	0.420	0.430	0.415	0.425	2,954,000	1,243,850	0.4211	0.425	0.420	0.430	0.415	0.425	2,954,000	0.4211	1.19%
2003-06-05	0	0.420	0.415	0.420	0.410	0.440	9,654,000	4,121,700	0.4269	0.420	0.415	0.420	0.410	0.440	9,654,000	0.4269	2.44%
2003-06-03	0	0.410	0.410	0.415	0.405	0.420	1,726,000	712,810	0.4130	0.410	0.410	0.415	0.405	0.420	1,726,000	0.4130	-3.53%
2003-06-02	0	0.425	0.420	0.425	0.410	0.435	3,158,000	1,328,900	0.4208	0.425	0.420	0.425	0.410	0.435	3,158,000	0.4208	-1.16%
2003-05-30	0	0.430	0.420	0.430	0.420	0.430	2,450,000	1,039,260	0.4242	0.430	0.420	0.430	0.420	0.430	2,450,000	0.4242	2.38%
2003-05-29	0	0.420	0.410	0.420	0.410	0.430	2,833,000	1,199,325	0.4233	0.420	0.410	0.420	0.410	0.430	2,833,000	0.4233	-3.45%
2003-05-28	0	0.435	0.420	0.435	0.420	0.450	4,514,000	1,976,840	0.4379	0.435	0.420	0.435	0.420	0.450	4,514,000	0.4379	1.16%
2003-05-27	0	0.430	0.425	0.430	0.425	0.440	1,948,000	843,280	0.4329	0.430	0.425	0.430	0.425	0.440	1,948,000	0.4329	-1.15%
2003-05-26	0	0.435	0.435	0.440	0.430	0.460	5,814,000	2,584,910	0.4446	0.435	0.435	0.440	0.430	0.460	5,814,000	0.4446	-3.33%
2003-05-23	0	0.450	0.445	0.450	0.420	0.455	11,842,000	5,195,840	0.4388	0.450	0.445	0.450	0.420	0.455	11,842,000	0.4388	7.14%
2003-05-22	0	0.420	0.415	0.420	0.410	0.425	5,040,000	2,108,040	0.4183	0.420	0.415	0.420	0.410	0.425	5,040,000	0.4183	2.44%
2003-05-21	0	0.410	0.405	0.410	0.390	0.415	4,322,000	1,743,060	0.4033	0.410	0.405	0.410	0.390	0.415	4,322,000	0.4033	0.00%
2003-05-20	0	0.410	0.400	0.410	0.405	0.420	1,646,000	673,660	0.4093	0.410	0.400	0.410	0.405	0.420	1,646,000	0.4093	-3.53%
2003-05-19	0	0.425	0.420	0.425	0.390	0.425	14,468,000	5,755,470	0.3978	0.425	0.420	0.425	0.390	0.425	14,468,000	0.3978	3.66%
2003-05-16	0	0.410	0.395	0.410	0.400	0.420	1,764,000	722,970	0.4098	0.410	0.395	0.410	0.400	0.420	1,764,000	0.4098	0.00%
2003-05-15	0	0.410	0.405	0.410	0.390	0.415	1,946,000	794,330	0.4082	0.410	0.405	0.410	0.390	0.415	1,946,000	0.4082	2.50%
2003-05-14	0	0.400	0.400	0.405	0.395	0.420	2,212,000	902,760	0.4081	0.400	0.400	0.405	0.395	0.420	2,212,000	0.4081	-2.44%
2003-05-13	0	0.410	0.400	0.410	0.385	0.425	7,510,000	3,053,990	0.4067	0.410	0.400	0.410	0.385	0.425	7,510,000	0.4067	6.49%
2003-05-12	0	0.385	0.385	0.390	0.385	0.400	1,060,000	414,450	0.3910	0.385	0.385	0.390	0.385	0.400	1,060,000	0.3910	0.00%
2003-05-09	0	0.385	0.385	0.395	0.385	0.400	1,444,000	574,460	0.3978	0.385	0.385	0.395	0.385	0.400	1,444,000	0.3978	-2.53%
2003-05-07	0	0.395	0.390	0.395	0.385	0.405	1,326,000	522,370	0.3939	0.395	0.390	0.395	0.385	0.405	1,326,000	0.3939	-1.25%
2003-05-06	0	0.400	0.400	0.410	0.395	0.415	10,936,800	4,438,188	0.4058	0.400	0.400	0.410	0.395	0.415	10,936,800	0.4058	1.27%
2003-05-05	0	0.395	0.385	0.400	0.350	0.400	3,242,000	1,259,140	0.3884	0.395	0.385	0.400	0.350	0.400	3,242,000	0.3884	16.18%
2003-05-02	0	0.340	0.340	0.350	0.330	0.345	572,000	193,360	0.3380	0.340	0.340	0.350	0.330	0.345	572,000	0.3380	7.94%
2003-04-30	0	0.315	0.310	0.325	-	-	0	0	-	0.315	0.310	0.325	-	-	0	-	0.00%
2003-04-29	0	0.315	0.315	0.320	0.310	0.315	294,000	92,240	0.3137	0.315	0.315	0.320	0.310	0.315	294,000	0.3137	3.28%
2003-04-28	0	0.305	0.290	0.320	0.280	0.305	302,000	88,000	0.2914	0.305	0.290	0.320	0.280	0.305	302,000	0.2914	0.00%
2003-04-25	0	0.305	0.290	0.305	0.290	0.305	624,000	182,310	0.2922	0.305	0.290	0.305	0.290	0.305	624,000	0.2922	5.17%
2003-04-24	0	0.290	0.290	0.300	0.290	0.310	240,000	72,600	0.3025	0.290	0.290	0.300	0.290	0.310	240,000	0.3025	-7.94%
2003-04-23	0	0.315	0.300	0.320	0.310	0.315	310,000	96,850	0.3124	0.315	0.300	0.320	0.310	0.315	310,000	0.3124	-1.56%
2003-04-22	0	0.320	0.320	0.335	0.315	0.335	102,000	34,050	0.3338	0.320	0.320	0.335	0.315	0.335	102,000	0.3338	-3.03%
2003-04-17	0	0.330	0.315	0.330	0.300	0.330	310,000	102,000	0.3290	0.330	0.315	0.330	0.300	0.330	310,000	0.3290	6.45%
2003-04-16	0	0.310	0.300	0.335	0.310	0.320	30,000	9,500	0.3167	0.310	0.300	0.335	0.310	0.320	30,000	0.3167	-7.46%
2003-04-15	0	0.335	0.310	0.340	-	-	0	0	-	0.335	0.310	0.340	-	-	0	-	0.00%
2003-04-14	0	0.335	0.310	0.340	-	-	800	248	0.3100	0.335	0.310	0.340	-	-	800	0.3100	0.00%
2003-04-11	0	0.335	0.335	0.360	0.330	0.340	234,000	78,100	0.3338	0.335	0.335	0.360	0.330	0.340	234,000	0.3338	-1.47%
2003-04-10	0	0.340	0.330	0.360	-	-	0	0	-	0.340	0.330	0.360	-	-	0	-	0.00%
2003-04-09	0	0.340	0.340	0.355	0.330	0.340	62,000	21,060	0.3397	0.340	0.340	0.355	0.330	0.340	62,000	0.3397	-5.56%
2003-04-08	0	0.360	0.345	0.360	0.360	0.360	60,000	21,600	0.3600	0.360	0.345	0.360	0.360	0.360	60,000	0.3600	-1.37%
2003-04-07	0	0.365	0.350	0.370	0.360	0.365	206,000	74,940	0.3638	0.365	0.350	0.370	0.360	0.365	206,000	0.3638	1.39%
2003-04-04	0	0.360	0.350	0.365	0.340	0.360	78,000	27,320	0.3503	0.360	0.350	0.365	0.340	0.360	78,000	0.3503	0.00%
2003-04-03	0	0.360	0.340	0.360	0.335	0.360	46,000	16,010	0.3480	0.360	0.340	0.360	0.335	0.360	46,000	0.3480	0.00%
2003-04-02	0	0.360	0.350	0.360	0.345	0.365	270,000	96,480	0.3573	0.360	0.350	0.360	0.345	0.365	270,000	0.3573	7.46%
2003-04-01	0	0.335	0.335	0.345	0.335	0.345	418,000	142,660	0.3413	0.335	0.335	0.345	0.335	0.345	418,000	0.3413	-2.90%
2003-03-31	0	0.345	0.335	0.345	0.330	0.345	272,000	90,240	0.3318	0.345	0.335	0.345	0.330	0.345	272,000	0.3318	-4.17%
2003-03-28	0	0.360	0.350	0.360	0.345	0.360	238,000	84,710	0.3559	0.360	0.350	0.360	0.345	0.360	238,000	0.3559	1.41%
2003-03-27	0	0.355	0.350	0.375	0.355	0.375	192,000	68,650	0.3576	0.355	0.350	0.375	0.355	0.375	192,000	0.3576	-2.74%
2003-03-26	0	0.365	0.355	0.370	0.365	0.365	124,000	45,260	0.3650	0.365	0.355	0.370	0.365	0.365	124,000	0.3650	1.39%
2003-03-25	0	0.360	0.360	0.375	0.355	0.375	116,000	42,550	0.3668	0.360	0.360	0.375	0.355	0.375	116,000	0.3668	-5.26%
2003-03-24	0	0.380	0.370	0.380	0.340	0.385	206,000	77,730	0.3773	0.380	0.370	0.380	0.340	0.385	206,000	0.3773	1.33%
2003-03-21	0	0.375	0.375	0.395	0.375	0.380	310,000	117,550	0.3792	0.375	0.375	0.395	0.375	0.380	310,000	0.3792	-1.32%
2003-03-20	0	0.380	0.380	0.390	0.380	0.400	160,000	62,460	0.3904	0.380	0.380	0.390	0.380	0.400	160,000	0.3904	-3.80%
2003-03-19	0	0.395	0.385	0.395	0.375	0.400	1,718,000	658,280	0.3832	0.395	0.385	0.395	0.375	0.400	1,718,000	0.3832	5.33%
2003-03-18	0	0.375	0.375	0.380	0.375	0.390	140,000	52,900	0.3779	0.375	0.375	0.380	0.375	0.390	140,000	0.3779	1.35%
2003-03-17	0	0.370	0.360	0.370	0.370	0.380	92,000	34,060	0.3702	0.370	0.360	0.370	0.370	0.380	92,000	0.3702	-3.90%
2003-03-14	0	0.385	0.380	0.390	0.385	0.395	240,000	93,500	0.3896	0.385	0.380	0.390	0.385	0.395	240,000	0.3896	0.00%
2003-03-13	0	0.385	0.370	0.385	0.375	0.385	110,000	41,950	0.3814	0.385	0.370	0.385	0.375	0.385	110,000	0.3814	-1.28%
2003-03-12	0	0.390	0.370	0.390	0.370	0.390	10,000	3,860	0.3860	0.390	0.370	0.390	0.370	0.390	10,000	0.3860	4.00%
2003-03-11	0	0.375	0.375	0.385	0.375	0.375	228,000	85,500	0.3750	0.375	0.375	0.385	0.375	0.375	228,000	0.3750	0.00%
2003-03-10	0	0.375	0.375	0.390	0.370	0.390	1,388,000	533,490	0.3844	0.375	0.375	0.390	0.370	0.390	1,388,000	0.3844	-6.25%
2003-03-07	0	0.400	0.375	0.400	0.370	0.400	148,000	54,920	0.3711	0.400	0.375	0.400	0.370	0.400	148,000	0.3711	0.00%
2003-03-06	0	0.400	0.375	0.400	0.380	0.400	136,000	52,290	0.3845	0.400	0.375	0.400	0.380	0.400	136,000	0.3845	1.27%
2003-03-05	0	0.395	0.385	0.395	0.385	0.400	272,000	107,140	0.3939	0.395	0.385	0.395	0.385	0.400	272,000	0.3939	-3.66%
2003-03-04	0	0.410	0.400	0.410	0.395	0.415	256,000	101,700	0.3973	0.410	0.400	0.410	0.395	0.415	256,000	0.3973	2.50%
2003-03-03	0	0.400	0.390	0.405	0.390	0.410	532,000	212,820	0.4000	0.400	0.390	0.405	0.390	0.410	532,000	0.4000	5.26%
2003-02-28	0	0.380	0.380	0.390	0.380	0.395	308,000	118,210	0.3838	0.380	0.380	0.390	0.380	0.395	308,000	0.3838	0.00%
2003-02-27	0	0.380	0.380	0.390	0.380	0.380	8,000	3,040	0.3800	0.380	0.380	0.390	0.380	0.380	8,000	0.3800	-2.56%
2003-02-26	0	0.390	0.380	0.390	0.380	0.400	76,000	29,570	0.3891	0.390	0.380	0.390	0.380	0.400	76,000	0.3891	1.30%
2003-02-25	0	0.385	0.385	0.390	0.380	0.400	184,000	69,960	0.3802	0.385	0.385	0.390	0.380	0.400	184,000	0.3802	-1.28%
2003-02-24	0	0.390	0.390	0.405	0.390	0.400	802,000	312,840	0.3901	0.390	0.390	0.405	0.390	0.400	802,000	0.3901	0.00%
2003-02-21	0	0.390	0.385	0.395	0.385	0.405	402,000	154,840	0.3852	0.390	0.385	0.395	0.385	0.405	402,000	0.3852	-2.50%
2003-02-20	0	0.400	0.390	0.400	0.370	0.400	130,000	50,140	0.3857	0.400	0.390	0.400	0.370	0.400	130,000	0.3857	5.26%
2003-02-19	0	0.380	0.380	0.400	0.375	0.375	148,000	57,570	0.3890	0.380	0.380	0.400	0.375	0.375	148,000	0.3890	-5.00%
2003-02-18	0	0.400	0.390	0.400	0.390	0.405	898,000	353,240	0.3934	0.400	0.390	0.400	0.390	0.405	898,000	0.3934	2.56%
2003-02-17	0	0.390	0.380	0.390	0.385	0.390	406,000	156,640	0.3858	0.390	0.380	0.390	0.385	0.390	406,000	0.3858	2.63%
2003-02-14	0	0.380	0.370	0.390	0.350	0.390	606,000	221,930	0.3662	0.380	0.370	0.390	0.350	0.390	606,000	0.3662	-2.56%
2003-02-13	0	0.390	0.390	0.400	0.390	0.400	328,000	127,960	0.3901	0.390	0.390	0.400	0.390	0.400	328,000	0.3901	-2.50%
2003-02-12	0	0.400	0.395	0.410	0.385	0.400	418,000	165,000	0.3947	0.400	0.395	0.410	0.385	0.400	418,000	0.3947	2.56%
2003-02-11	0	0.390	0.385	0.390	0.385	0.395	638,000	247,250	0.3875	0.390	0.385	0.390	0.385	0.395	638,000	0.3875	0.00%
2003-02-10	0	0.390	0.385	0.390	0.380	0.390	310,000	119,140	0.3843	0.390	0.385	0.390	0.380	0.390	310,000	0.3843	0.00%
2003-02-07	0	0.390	0.390	0.395	0.385	0.390	372,000	144,730	0.3891	0.390	0.390	0.395	0.385	0.390	372,000	0.3891	-1.27%
2003-02-06	0	0.395	0.395	0.400	0.395	0.395	70,000	27,650	0.3950	0.395	0.395	0.400	0.395	0.395	70,000	0.3950	0.00%
2003-02-05	0	0.395	0.385	0.395	0.380	0.400	392,000	153,050	0.3904	0.395	0.385	0.395	0.380	0.400	392,000	0.3904	-1.25%
2003-02-04	0	0.400	0.390	0.410	0.400	0.405	200,000	80,050	0.4003	0.400	0.390	0.410	0.400	0.405	200,000	0.4003	-1.23%
2003-01-30	0	0.405	0.400	0.410	0.400	0.405	56,000	22,650	0.4045	0.405	0.400	0.410	0.400	0.405	56,000	0.4045	0.00%
2003-01-29	0	0.405	0.400	0.410	0.395	0.405	228,000	91,670	0.4021	0.405	0.400	0.410	0.395	0.405	228,000	0.4021	1.25%
2003-01-28	0	0.400	0.400	0.410	0.400	0.425	914,000	379,520	0.4152	0.400	0.400	0.410	0.400	0.425	914,000	0.4152	-2.44%
2003-01-27	0	0.410	0.410	0.415	0.395	0.410	386,000	154,910	0.4013	0.410	0.410	0.415	0.395	0.410	386,000	0.4013	0.00%
2003-01-24	0	0.410	0.410	0.420	0.405	0.410	564,000	231,150	0.4098	0.410	0.410	0.420	0.405	0.410	564,000	0.4098	-2.38%
2003-01-23	0	0.420	0.415	0.420	0.415	0.425	410,000	171,950	0.4194	0.420	0.415	0.420	0.415	0.425	410,000	0.4194	-3.45%
2003-01-22	0	0.435	0.420	0.435	0.410	0.435	230,000	97,350	0.4233	0.435	0.420	0.435	0.410	0.435	230,000	0.4233	2.35%
2003-01-21	0	0.425	0.425	0.430	0.425	0.445	1,250,000	540,900	0.4327	0.425	0.425	0.430	0.425	0.445	1,250,000	0.4327	1.19%
2003-01-20	0	0.420	0.415	0.425	0.405	0.420	696,000	285,760	0.4106	0.420	0.415	0.425	0.405	0.420	696,000	0.4106	-1.18%
2003-01-17	0	0.425	0.420	0.425	0.415	0.425	934,000	392,810	0.4206	0.425	0.420	0.425	0.415	0.425	934,000	0.4206	0.00%
2003-01-16	0	0.425	0.415	0.425	0.415	0.440	30,000	12,800	0.4267	0.425	0.415	0.425	0.415	0.440	30,000	0.4267	-4.49%
2003-01-15	0	0.445	0.435	0.445	0.435	0.455	518,000	229,280	0.4426	0.445	0.435	0.445	0.435	0.455	518,000	0.4426	-1.11%
2003-01-14	0	0.450	0.445	0.455	0.445	0.455	388,000	174,950	0.4509	0.450	0.445	0.455	0.445	0.455	388,000	0.4509	-3.23%
2003-01-13	0	0.465	0.465	0.470	0.450	0.470	2,398,000	1,113,910	0.4645	0.465	0.465	0.470	0.450	0.470	2,398,000	0.4645	3.33%
2003-01-10	0	0.450	0.450	0.455	0.435	0.455	1,424,000	636,880	0.4472	0.450	0.450	0.455	0.435	0.455	1,424,000	0.4472	3.45%
2003-01-09	0	0.435	0.435	0.440	0.415	0.440	816,000	351,840	0.4312	0.435	0.435	0.440	0.415	0.440	816,000	0.4312	2.35%
2003-01-08	0	0.425	0.420	0.430	0.400	0.425	402,000	170,210	0.4234	0.425	0.420	0.430	0.400	0.425	402,000	0.4234	3.66%
2003-01-07	0	0.410	0.405	0.410	0.400	0.425	280,000	116,540	0.4162	0.410	0.405	0.410	0.400	0.425	280,000	0.4162	0.00%
2003-01-06	0	0.410	0.410	0.425	0.405	0.425	156,000	64,860	0.4158	0.410	0.410	0.425	0.405	0.425	156,000	0.4158	-3.53%
2003-01-03	0	0.425	0.425	0.435	0.400	0.425	134,000	55,850	0.4168	0.425	0.425	0.435	0.400	0.425	134,000	0.4168	7.59%
2003-01-02	0	0.395	0.390	0.400	0.390	0.395	26,000	10,190	0.3919	0.395	0.390	0.400	0.390	0.395	26,000	0.3919	1.28%
2002-12-31	0	0.390	0.390	0.400	0.390	0.400	86,000	34,240	0.3981	0.390	0.390	0.400	0.390	0.400	86,000	0.3981	1.30%
2002-12-30	0	0.385	0.385	0.400	0.380	0.390	168,000	64,670	0.3849	0.385	0.385	0.400	0.380	0.390	168,000	0.3849	-7.23%
2002-12-27	0	0.415	0.415	0.430	0.410	0.415	218,000	90,380	0.4146	0.415	0.415	0.430	0.410	0.415	218,000	0.4146	-3.49%
2002-12-24	0	0.430	0.410	0.440	0.425	0.450	100,000	43,900	0.4390	0.430	0.410	0.440	0.425	0.450	100,000	0.4390	1.18%
2002-12-23	0	0.425	0.425	0.430	0.410	0.425	76,000	32,180	0.4234	0.425	0.425	0.430	0.410	0.425	76,000	0.4234	1.19%
2002-12-20	0	0.420	0.410	0.430	0.405	0.425	280,000	117,600	0.4200	0.420	0.410	0.430	0.405	0.425	280,000	0.4200	2.44%
2002-12-19	0	0.410	0.410	0.425	0.405	0.425	286,000	116,470	0.4072	0.410	0.410	0.425	0.405	0.425	286,000	0.4072	-3.53%
2002-12-18	0	0.425	0.425	0.430	0.405	0.420	202,000	82,110	0.4065	0.425	0.425	0.430	0.405	0.420	202,000	0.4065	-1.16%
2002-12-17	0	0.430	0.420	0.430	0.420	0.430	292,000	123,040	0.4214	0.430	0.420	0.430	0.420	0.430	292,000	0.4214	2.38%
2002-12-16	0	0.420	0.420	0.440	0.400	0.420	152,000	63,590	0.4184	0.420	0.420	0.440	0.400	0.420	152,000	0.4184	-2.33%
2002-12-13	0	0.430	0.425	0.440	0.420	0.430	384,000	164,880	0.4294	0.430	0.425	0.440	0.420	0.430	384,000	0.4294	0.00%
2002-12-12	0	0.430	0.430	0.445	0.430	0.440	330,000	143,200	0.4339	0.430	0.430	0.445	0.430	0.440	330,000	0.4339	-2.27%
2002-12-11	0	0.440	0.430	0.440	0.430	0.455	844,000	371,020	0.4396	0.440	0.430	0.440	0.430	0.455	844,000	0.4396	-3.30%
2002-12-10	0	0.455	0.455	0.460	0.420	0.455	1,242,000	555,030	0.4469	0.455	0.455	0.460	0.420	0.455	1,242,000	0.4469	4.60%
2002-12-09	0	0.435	0.430	0.440	0.430	0.460	1,830,000	807,490	0.4413	0.435	0.430	0.440	0.430	0.460	1,830,000	0.4413	-5.43%
2002-12-06	0	0.460	0.460	0.465	0.455	0.470	830,000	382,810	0.4612	0.460	0.460	0.465	0.455	0.470	830,000	0.4612	-3.16%
2002-12-05	0	0.475	0.475	0.480	0.450	0.475	2,258,000	1,050,020	0.4650	0.475	0.475	0.480	0.450	0.475	2,258,000	0.4650	2.15%
2002-12-04	0	0.465	0.460	0.465	0.460	0.490	2,080,000	982,070	0.4721	0.465	0.460	0.465	0.460	0.490	2,080,000	0.4721	-10.58%
2002-12-03	0	0.520	0.500	0.520	0.495	0.520	4,614,000	2,364,620	0.5125	0.520	0.500	0.520	0.495	0.520	4,614,000	0.5125	4.00%
2002-12-02	0	0.500	0.500	0.510	0.490	0.510	3,580,000	1,778,730	0.4969	0.500	0.500	0.510	0.490	0.510	3,580,000	0.4969	0.00%
2002-11-29	0	0.500	0.490	0.500	0.490	0.500	1,686,000	830,020	0.4923	0.500	0.490	0.500	0.490	0.500	1,686,000	0.4923	0.00%
2002-11-28	0	0.500	0.500	0.510	0.500	0.520	8,502,000	4,350,040	0.5116	0.500	0.500	0.510	0.500	0.520	8,502,000	0.5116	2.04%
2002-11-27	0	0.490	0.485	0.495	0.470	0.500	7,470,000	3,652,630	0.4890	0.490	0.485	0.495	0.470	0.500	7,470,000	0.4890	2.08%
2002-11-26	0	0.480	0.475	0.480	0.475	0.510	4,798,000	2,351,860	0.4902	0.480	0.475	0.480	0.475	0.510	4,798,000	0.4902	-5.88%
2002-11-25	0	0.510	0.510	0.520	0.460	0.520	13,218,000	6,476,750	0.4900	0.510	0.510	0.520	0.460	0.520	13,218,000	0.4900	12.09%
2002-11-22	0	0.455	0.455	0.460	0.435	0.455	5,561,000	2,488,780	0.4475	0.455	0.455	0.460	0.435	0.455	5,561,000	0.4475	4.60%
2002-11-21	0	0.435	0.425	0.435	0.425	0.435	236,000	100,700	0.4267	0.435	0.425	0.435	0.425	0.435	236,000	0.4267	2.35%
2002-11-20	0	0.425	0.425	0.440	0.425	0.430	56,000	23,900	0.4268	0.425	0.425	0.440	0.425	0.430	56,000	0.4268	-3.41%
2002-11-19	0	0.440	0.425	0.440	0.420	0.450	406,000	181,170	0.4462	0.440	0.425	0.440	0.420	0.450	406,000	0.4462	4.76%
2002-11-18	0	0.420	0.420	0.435	0.420	0.440	216,000	92,040	0.4261	0.420	0.420	0.435	0.420	0.440	216,000	0.4261	-4.55%
2002-11-15	0	0.440	0.440	0.450	0.435	0.450	890,000	391,930	0.4404	0.440	0.440	0.450	0.435	0.450	890,000	0.4404	3.53%
2002-11-14	0	0.425	0.420	0.430	0.420	0.435	508,000	218,040	0.4292	0.425	0.420	0.430	0.420	0.435	508,000	0.4292	0.00%
2002-11-13	0	0.425	0.425	0.430	0.425	0.455	1,944,000	846,020	0.4352	0.425	0.425	0.430	0.425	0.455	1,944,000	0.4352	-3.41%
2002-11-12	0	0.440	0.425	0.440	0.425	0.445	1,620,000	695,070	0.4291	0.440	0.425	0.440	0.425	0.445	1,620,000	0.4291	2.33%
2002-11-11	0	0.430	0.415	0.430	0.410	0.430	356,000	148,290	0.4165	0.430	0.415	0.430	0.410	0.430	356,000	0.4165	0.00%
2002-11-08	0	0.430	0.430	0.440	0.420	0.440	414,000	178,760	0.4318	0.430	0.430	0.440	0.420	0.440	414,000	0.4318	-2.27%
2002-11-07	0	0.440	0.440	0.450	0.410	0.440	360,000	156,300	0.4342	0.440	0.440	0.450	0.410	0.440	360,000	0.4342	2.33%
2002-11-06	0	0.430	0.430	0.435	0.430	0.455	274,000	119,340	0.4355	0.430	0.430	0.435	0.430	0.455	274,000	0.4355	-1.15%
2002-11-05	0	0.435	0.435	0.455	0.435	0.460	298,000	130,610	0.4383	0.435	0.435	0.455	0.435	0.460	298,000	0.4383	-4.40%
2002-11-04	0	0.455	0.445	0.460	0.435	0.460	498,000	225,380	0.4526	0.455	0.445	0.460	0.435	0.460	498,000	0.4526	4.60%
2002-11-01	0	0.435	0.430	0.435	0.430	0.435	654,000	284,240	0.4346	0.435	0.430	0.435	0.430	0.435	654,000	0.4346	3.57%
2002-10-31	0	0.420	0.420	0.435	0.415	0.445	694,000	299,030	0.4309	0.420	0.420	0.435	0.415	0.445	694,000	0.4309	1.20%
2002-10-30	0	0.415	0.415	0.445	0.410	0.455	1,906,000	835,900	0.4386	0.415	0.415	0.445	0.410	0.455	1,906,000	0.4386	-2.35%
2002-10-29	0	0.425	0.425	0.430	0.425	0.460	1,624,000	708,710	0.4364	0.425	0.425	0.430	0.425	0.460	1,624,000	0.4364	-9.57%
2002-10-28	0	0.470	0.465	0.470	0.465	0.485	1,474,000	695,550	0.4719	0.470	0.465	0.470	0.465	0.485	1,474,000	0.4719	-2.08%
2002-10-25	0	0.480	0.475	0.480	0.455	0.490	5,202,000	2,465,600	0.4740	0.480	0.475	0.480	0.455	0.490	5,202,000	0.4740	0.00%
2002-10-24	0	0.480	0.475	0.480	0.420	0.485	9,836,000	4,589,050	0.4666	0.480	0.475	0.480	0.420	0.485	9,836,000	0.4666	17.07%
2002-10-23	0	0.410	0.405	0.415	0.365	0.410	722,000	286,800	0.3972	0.410	0.405	0.415	0.365	0.410	722,000	0.3972	7.89%
2002-10-22	0	0.380	0.375	0.380	0.370	0.390	1,102,000	415,310	0.3769	0.380	0.375	0.380	0.370	0.390	1,102,000	0.3769	0.00%
2002-10-21	0	0.380	0.380	0.395	0.380	0.415	908,000	366,570	0.4037	0.380	0.380	0.395	0.380	0.415	908,000	0.4037	-8.43%
2002-10-18	0	0.415	0.410	0.420	0.385	0.425	3,894,000	1,598,940	0.4106	0.415	0.410	0.420	0.385	0.425	3,894,000	0.4106	9.21%
2002-10-17	0	0.380	0.370	0.380	0.350	0.380	1,216,000	446,440	0.3671	0.380	0.370	0.380	0.350	0.380	1,216,000	0.3671	7.04%
2002-10-16	0	0.355	0.350	0.355	0.345	0.375	824,000	294,290	0.3571	0.355	0.350	0.355	0.345	0.375	824,000	0.3571	-2.74%
2002-10-15	0	0.365	0.355	0.365	0.340	0.390	628,000	224,650	0.3577	0.365	0.355	0.365	0.340	0.390	628,000	0.3577	5.80%
2002-10-11	0	0.345	0.340	0.345	0.310	0.350	1,148,000	381,980	0.3327	0.345	0.340	0.345	0.310	0.350	1,148,000	0.3327	6.15%
2002-10-10	0	0.325	0.310	0.325	0.300	0.325	214,000	67,100	0.3136	0.325	0.310	0.325	0.300	0.325	214,000	0.3136	0.00%
2002-10-09	0	0.325	0.320	0.325	0.315	0.345	652,000	209,660	0.3216	0.325	0.320	0.325	0.315	0.345	652,000	0.3216	-5.80%
2002-10-08	0	0.345	0.340	0.355	0.345	0.345	20,000	6,900	0.3450	0.345	0.340	0.355	0.345	0.345	20,000	0.3450	-1.43%
2002-10-07	0	0.350	0.330	0.350	0.310	0.360	458,000	157,060	0.3429	0.350	0.330	0.350	0.310	0.360	458,000	0.3429	1.45%
2002-10-04	0	0.345	0.345	0.350	0.345	0.350	80,000	27,700	0.3463	0.345	0.345	0.350	0.345	0.350	80,000	0.3463	1.47%
2002-10-03	0	0.340	0.340	0.360	0.330	0.340	120,000	40,250	0.3354	0.340	0.340	0.360	0.330	0.340	120,000	0.3354	-10.53%
2002-10-02	0	0.380	0.380	0.385	0.350	0.350	172,000	60,200	0.3500	0.380	0.380	0.385	0.350	0.350	172,000	0.3500	1.33%
2002-09-30	0	0.375	0.350	0.390	-	-	0	0	-	0.375	0.350	0.390	-	-	0	-	0.00%
2002-09-27	0	0.375	0.375	0.380	0.365	0.380	88,000	32,330	0.3674	0.375	0.375	0.380	0.365	0.380	88,000	0.3674	-3.85%
2002-09-26	0	0.390	0.370	0.390	0.390	0.390	10,000	3,900	0.3900	0.390	0.370	0.390	0.390	0.390	10,000	0.3900	0.00%
2002-09-25	0	0.390	0.360	0.390	0.355	0.390	194,000	70,070	0.3612	0.390	0.360	0.390	0.355	0.390	194,000	0.3612	8.33%
2002-09-24	0	0.360	0.355	0.360	0.360	0.360	40,000	14,400	0.3600	0.360	0.355	0.360	0.360	0.360	40,000	0.3600	-2.70%
2002-09-23	0	0.370	0.360	0.395	0.370	0.370	20,000	7,400	0.3700	0.370	0.360	0.395	0.370	0.370	20,000	0.3700	0.00%
2002-09-20	0	0.370	0.370	0.390	0.360	0.370	606,000	221,220	0.3650	0.370	0.370	0.390	0.360	0.370	606,000	0.3650	-6.33%
2002-09-19	0	0.395	0.380	0.395	0.370	0.400	24,000	9,260	0.3858	0.395	0.380	0.395	0.370	0.400	24,000	0.3858	-1.25%
2002-09-18	0	0.400	0.370	0.400	-	-	0	0	-	0.400	0.370	0.400	-	-	0	-	-3.61%
2002-09-17	0	0.415	0.415	0.420	0.390	0.410	1,192,000	481,310	0.4038	0.415	0.415	0.420	0.390	0.410	1,192,000	0.4038	9.21%
2002-09-16	0	0.380	0.380	0.410	0.380	0.420	502,000	203,490	0.4054	0.380	0.380	0.410	0.380	0.420	502,000	0.4054	-9.52%
2002-09-13	0	0.420	0.420	0.440	0.420	0.440	296,000	127,020	0.4291	0.420	0.420	0.440	0.420	0.440	296,000	0.4291	-6.67%
2002-09-12	0	0.450	0.450	0.465	0.450	0.460	220,000	100,100	0.4550	0.450	0.450	0.465	0.450	0.460	220,000	0.4550	2.27%
2002-09-11	0	0.440	0.440	0.460	0.435	0.440	20,000	8,750	0.4375	0.440	0.440	0.460	0.435	0.440	20,000	0.4375	-2.22%
2002-09-10	0	0.450	0.440	0.455	0.430	0.455	264,000	116,090	0.4397	0.450	0.440	0.455	0.430	0.455	264,000	0.4397	2.27%
2002-09-09	0	0.440	0.440	0.470	0.435	0.440	30,000	13,100	0.4367	0.440	0.440	0.470	0.435	0.440	30,000	0.4367	0.00%
2002-09-06	0	0.440	0.440	0.460	0.435	0.450	108,000	47,670	0.4414	0.440	0.440	0.460	0.435	0.450	108,000	0.4414	1.15%
2002-09-05	0	0.435	0.435	0.470	0.435	0.470	182,000	80,950	0.4448	0.435	0.435	0.470	0.435	0.470	182,000	0.4448	0.00%
2002-09-04	0	0.435	0.435	0.470	0.430	0.430	12,000	5,160	0.4300	0.435	0.435	0.470	0.430	0.430	12,000	0.4300	-5.43%
2002-09-03	0	0.460	0.435	0.480	-	-	0	0	-	0.460	0.435	0.480	-	-	0	-	0.00%
2002-09-02	0	0.460	0.435	0.470	-	-	0	0	-	0.460	0.435	0.470	-	-	0	-	0.00%
2002-08-30	0	0.460	0.460	0.500	0.460	0.460	10,000	4,600	0.4600	0.460	0.460	0.500	0.460	0.460	10,000	0.4600	-4.17%
2002-08-29	0	0.480	0.465	0.480	0.430	0.480	292,000	135,000	0.4623	0.480	0.465	0.480	0.430	0.480	292,000	0.4623	2.13%
2002-08-28	0	0.470	0.470	0.495	0.470	0.495	60,000	28,650	0.4775	0.470	0.470	0.495	0.470	0.495	60,000	0.4775	-5.05%
2002-08-27	0	0.495	0.470	0.495	0.495	0.500	256,000	127,920	0.4997	0.495	0.470	0.495	0.495	0.500	256,000	0.4997	-1.00%
2002-08-26	0	0.500	0.495	0.520	0.495	0.520	454,000	228,430	0.5031	0.500	0.495	0.520	0.495	0.520	454,000	0.5031	-3.85%
2002-08-23	0	0.520	0.520	0.530	0.510	0.550	724,000	382,500	0.5283	0.520	0.520	0.530	0.510	0.550	724,000	0.5283	-5.45%
2002-08-22	0	0.550	0.540	0.550	0.500	0.550	1,270,000	667,900	0.5259	0.550	0.540	0.550	0.500	0.550	1,270,000	0.5259	10.00%
2002-08-21	0	0.500	0.500	0.510	0.500	0.510	416,000	209,700	0.5041	0.500	0.500	0.510	0.500	0.510	416,000	0.5041	2.04%
2002-08-20	0	0.490	0.490	0.500	0.485	0.540	1,422,000	737,090	0.5183	0.490	0.490	0.500	0.485	0.540	1,422,000	0.5183	-2.00%
2002-08-19	0	0.500	0.490	0.510	0.460	0.500	960,000	464,190	0.4835	0.500	0.490	0.510	0.460	0.500	960,000	0.4835	11.11%
2002-08-16	0	0.450	0.440	0.465	0.435	0.460	752,000	340,170	0.4524	0.450	0.440	0.465	0.435	0.460	752,000	0.4524	3.45%
2002-08-15	0	0.435	0.440	0.450	0.410	0.440	700,000	304,080	0.4344	0.435	0.440	0.450	0.410	0.440	700,000	0.4344	10.13%
2002-08-14	0	0.395	0.395	0.400	0.385	0.395	50,000	19,350	0.3870	0.395	0.395	0.400	0.385	0.395	50,000	0.3870	-3.66%
2002-08-13	0	0.410	0.410	0.420	0.375	0.410	140,000	55,060	0.3933	0.410	0.410	0.420	0.375	0.410	140,000	0.3933	5.13%
2002-08-12	0	0.390	0.390	0.400	0.385	0.405	356,000	141,600	0.3978	0.390	0.390	0.400	0.385	0.405	356,000	0.3978	-4.88%
2002-08-09	0	0.410	0.410	0.440	0.405	0.450	202,000	85,490	0.4232	0.410	0.410	0.440	0.405	0.450	202,000	0.4232	0.00%
2002-08-08	0	0.410	0.410	0.420	0.410	0.420	142,000	58,320	0.4107	0.410	0.410	0.420	0.410	0.420	142,000	0.4107	1.23%
2002-08-07	0	0.405	0.405	0.450	0.400	0.420	440,000	180,000	0.4091	0.405	0.405	0.450	0.400	0.420	440,000	0.4091	1.25%
2002-08-06	0	0.400	0.400	0.420	0.390	0.420	490,000	196,820	0.4017	0.400	0.400	0.420	0.390	0.420	490,000	0.4017	-4.76%
2002-08-05	0	0.420	0.420	0.440	0.420	0.460	200,000	87,480	0.4374	0.420	0.420	0.440	0.420	0.460	200,000	0.4374	-8.70%
2002-08-02	0	0.460	0.460	0.480	0.440	0.460	338,000	154,210	0.4562	0.460	0.460	0.480	0.440	0.460	338,000	0.4562	-2.13%
2002-08-01	0	0.470	0.470	0.490	0.460	0.470	50,000	23,400	0.4680	0.470	0.470	0.490	0.460	0.470	50,000	0.4680	-5.05%
2002-07-31	0	0.495	0.475	0.495	0.470	0.495	228,000	109,600	0.4807	0.495	0.475	0.495	0.470	0.495	228,000	0.4807	0.00%
2002-07-30	0	0.495	0.490	0.495	0.460	0.500	748,000	361,400	0.4832	0.495	0.490	0.495	0.460	0.500	748,000	0.4832	5.32%
2002-07-29	0	0.470	0.460	0.480	0.430	0.490	2,120,000	992,130	0.4680	0.470	0.460	0.480	0.430	0.490	2,120,000	0.4680	6.82%
2002-07-26	0	0.440	0.440	0.450	0.370	0.510	3,508,000	1,530,740	0.4364	0.440	0.440	0.450	0.370	0.510	3,508,000	0.4364	-20.00%
2002-07-25	0	0.550	0.550	0.560	0.550	0.580	686,000	390,800	0.5697	0.550	0.550	0.560	0.550	0.580	686,000	0.5697	-3.51%
2002-07-24	0	0.570	0.560	0.570	0.540	0.580	730,000	402,500	0.5514	0.570	0.560	0.570	0.540	0.580	730,000	0.5514	-3.39%
2002-07-23	0	0.590	0.580	0.600	0.510	0.600	2,216,000	1,218,620	0.5499	0.590	0.580	0.600	0.510	0.600	2,216,000	0.5499	7.27%
2002-07-22	0	0.550	0.540	0.550	0.540	0.600	1,978,000	1,102,440	0.5574	0.550	0.540	0.550	0.540	0.600	1,978,000	0.5574	-14.06%
2002-07-19	0	0.640	0.640	0.650	0.640	0.660	244,000	158,240	0.6485	0.640	0.640	0.650	0.640	0.660	244,000	0.6485	-4.48%
2002-07-18	0	0.670	0.660	0.680	0.660	0.680	730,000	490,740	0.6722	0.670	0.660	0.680	0.660	0.680	730,000	0.6722	1.52%
2002-07-17	0	0.660	0.650	0.670	0.650	0.670	830,000	546,120	0.6580	0.660	0.650	0.670	0.650	0.670	830,000	0.6580	-4.35%
2002-07-16	0	0.690	0.680	0.700	0.650	0.700	422,000	290,240	0.6878	0.690	0.680	0.700	0.650	0.700	422,000	0.6878	-1.43%
2002-07-15	0	0.700	0.690	0.720	0.700	0.730	1,870,000	1,333,180	0.7129	0.700	0.690	0.720	0.700	0.730	1,870,000	0.7129	-5.41%
2002-07-12	0	0.740	0.740	0.770	0.720	0.750	1,050,000	776,160	0.7392	0.740	0.740	0.770	0.720	0.750	1,050,000	0.7392	-2.63%
2002-07-11	0	0.760	0.750	0.760	0.750	0.770	234,000	177,860	0.7601	0.760	0.750	0.760	0.750	0.770	234,000	0.7601	-1.30%
2002-07-10	0	0.770	0.770	0.780	0.760	0.770	180,000	138,400	0.7689	0.770	0.770	0.780	0.760	0.770	180,000	0.7689	-1.28%
2002-07-09	0	0.780	0.770	0.800	0.780	0.780	34,000	26,520	0.7800	0.780	0.770	0.800	0.780	0.780	34,000	0.7800	1.30%
2002-07-08	0	0.770	0.770	0.780	0.770	0.780	142,000	109,840	0.7735	0.770	0.770	0.780	0.770	0.780	142,000	0.7735	-1.28%
2002-07-05	0	0.780	0.780	0.810	0.780	0.800	96,000	74,960	0.7808	0.780	0.780	0.810	0.780	0.800	96,000	0.7808	-1.27%
2002-07-04	0	0.790	0.790	0.800	0.790	0.810	1,020,000	815,700	0.7997	0.790	0.790	0.800	0.790	0.810	1,020,000	0.7997	1.28%
2002-07-03	0	0.780	0.770	0.780	0.750	0.780	138,000	107,180	0.7767	0.780	0.770	0.780	0.750	0.780	138,000	0.7767	2.63%
2002-07-02	0	0.760	0.760	0.780	0.750	0.780	190,000	144,120	0.7585	0.760	0.760	0.780	0.750	0.780	190,000	0.7585	-1.30%
2002-06-28	0	0.770	0.770	0.780	0.750	0.790	368,000	282,280	0.7671	0.770	0.770	0.780	0.750	0.790	368,000	0.7671	2.67%
2002-06-27	0	0.750	0.740	0.760	0.730	0.760	204,000	152,760	0.7488	0.750	0.740	0.760	0.730	0.760	204,000	0.7488	2.74%
2002-06-26	0	0.730	0.730	0.750	0.730	0.760	718,000	533,820	0.7435	0.730	0.730	0.750	0.730	0.760	718,000	0.7435	-3.95%
2002-06-25	0	0.760	0.760	0.770	0.760	0.800	300,000	232,800	0.7760	0.760	0.760	0.770	0.760	0.800	300,000	0.7760	-5.00%
2002-06-24	0	0.800	0.780	0.800	0.760	0.800	350,000	273,860	0.7825	0.800	0.780	0.800	0.760	0.800	350,000	0.7825	6.67%
2002-06-21	0	0.750	0.740	0.760	0.740	0.760	510,000	381,840	0.7487	0.750	0.740	0.760	0.740	0.760	510,000	0.7487	-1.32%
2002-06-20	0	0.760	0.760	0.780	0.740	0.780	420,000	320,120	0.7622	0.760	0.760	0.780	0.740	0.780	420,000	0.7622	-1.30%
2002-06-19	0	0.770	0.770	0.780	0.750	0.810	1,872,000	1,448,860	0.7740	0.770	0.770	0.780	0.750	0.810	1,872,000	0.7740	-7.23%
2002-06-18	0	0.830	0.810	0.830	0.810	0.840	1,104,000	906,640	0.8212	0.830	0.810	0.830	0.810	0.840	1,104,000	0.8212	2.47%
2002-06-17	0	0.810	0.810	0.830	0.810	0.830	594,000	487,580	0.8208	0.810	0.810	0.830	0.810	0.830	594,000	0.8208	-2.41%
2002-06-14	0	0.830	0.830	0.840	0.830	0.850	1,442,000	1,212,140	0.8406	0.830	0.830	0.840	0.830	0.850	1,442,000	0.8406	-3.49%
2002-06-13	0	0.860	0.850	0.860	0.850	0.870	532,000	454,600	0.8545	0.860	0.850	0.860	0.850	0.870	532,000	0.8545	1.18%
2002-06-12	0	0.850	0.850	0.870	0.850	0.870	510,000	438,780	0.8604	0.850	0.850	0.870	0.850	0.870	510,000	0.8604	-2.30%
2002-06-11	0	0.870	0.870	0.880	0.860	0.900	332,000	290,540	0.8751	0.870	0.870	0.880	0.860	0.900	332,000	0.8751	0.00%
2002-06-10	0	0.870	0.870	0.880	0.860	0.870	642,000	557,620	0.8686	0.870	0.870	0.880	0.860	0.870	642,000	0.8686	1.16%
2002-06-07	0	0.860	0.860	0.870	0.860	0.870	838,000	728,060	0.8688	0.860	0.860	0.870	0.860	0.870	838,000	0.8688	-2.27%
2002-06-06	0	0.880	0.880	0.890	0.880	0.900	736,000	652,280	0.8863	0.880	0.880	0.890	0.880	0.900	736,000	0.8863	0.00%
2002-06-05	0	0.880	0.870	0.890	0.870	0.890	608,000	536,400	0.8822	0.880	0.870	0.890	0.870	0.890	608,000	0.8822	0.00%
2002-06-04	0	0.880	0.860	0.880	0.860	0.880	438,000	379,220	0.8658	0.880	0.860	0.880	0.860	0.880	438,000	0.8658	0.00%
2002-06-03	0	0.880	0.870	0.880	0.870	0.890	918,000	809,000	0.8813	0.880	0.870	0.880	0.870	0.890	918,000	0.8813	-2.22%
2002-05-31	0	0.900	0.900	0.910	0.890	0.900	922,000	828,700	0.8988	0.900	0.900	0.910	0.890	0.900	922,000	0.8988	1.12%
2002-05-30	0	0.890	0.880	0.890	0.870	0.900	1,315,000	1,163,300	0.8846	0.890	0.880	0.890	0.870	0.900	1,315,000	0.8846	-1.11%
2002-05-29	0	0.900	0.890	0.910	0.900	0.920	1,160,000	1,053,500	0.9082	0.900	0.890	0.910	0.900	0.920	1,160,000	0.9082	-1.10%
2002-05-28	0	0.910	0.900	0.910	0.900	0.920	978,000	892,880	0.9130	0.910	0.900	0.910	0.900	0.920	978,000	0.9130	-1.09%
2002-05-27	0	0.920	0.910	0.920	0.900	0.920	1,246,000	1,140,500	0.9153	0.920	0.910	0.920	0.900	0.920	1,246,000	0.9153	0.00%
2002-05-24	0	0.920	0.920	0.940	0.910	0.960	4,838,000	4,560,800	0.9427	0.920	0.920	0.940	0.910	0.960	4,838,000	0.9427	0.00%
2002-05-23	0	0.920	0.900	0.920	0.900	0.920	1,358,000	1,238,880	0.9123	0.920	0.900	0.920	0.900	0.920	1,358,000	0.9123	-1.08%
2002-05-22	0	0.930	0.930	0.940	0.900	0.940	2,908,000	2,675,580	0.9201	0.930	0.930	0.940	0.900	0.940	2,908,000	0.9201	1.09%
2002-05-21	0	0.920	0.910	0.920	0.890	0.940	3,214,000	2,912,720	0.9063	0.920	0.910	0.920	0.890	0.940	3,214,000	0.9063	-2.13%
2002-05-17	0	0.940	0.930	0.940	0.920	0.950	1,600,000	1,491,940	0.9325	0.940	0.930	0.940	0.920	0.950	1,600,000	0.9325	1.08%
2002-05-16	0	0.930	0.930	0.940	0.930	0.950	766,000	719,440	0.9392	0.930	0.930	0.940	0.930	0.950	766,000	0.9392	-1.06%
2002-05-15	0	0.940	0.940	0.950	0.930	0.950	3,024,000	2,858,680	0.9453	0.940	0.940	0.950	0.930	0.950	3,024,000	0.9453	1.08%
2002-05-14	0	0.930	0.930	0.940	0.930	0.970	3,468,000	3,296,760	0.9506	0.930	0.930	0.940	0.930	0.970	3,468,000	0.9506	-2.11%
2002-05-13	0	0.950	0.940	0.960	0.940	0.970	3,954,000	3,776,360	0.9551	0.950	0.940	0.960	0.940	0.970	3,954,000	0.9551	-1.04%
2002-05-10	0	0.960	0.950	0.970	0.930	0.970	3,570,000	3,402,200	0.9530	0.960	0.950	0.970	0.930	0.970	3,570,000	0.9530	1.05%
2002-05-09	0	0.950	0.940	0.950	0.930	1.030	8,266,000	8,159,660	0.9871	0.950	0.940	0.950	0.930	1.030	8,266,000	0.9871	-2.06%
2002-05-08	0	0.970	0.970	0.980	0.950	1.030	16,260,000	16,189,380	0.9957	0.970	0.970	0.980	0.950	1.030	16,260,000	0.9957	-3.00%
2002-05-07	0	1.000	1.000	1.010	0.920	1.030	35,016,000	34,855,100	0.9954	1.000	1.000	1.010	0.920	1.030	35,016,000	0.9954	7.53%
2002-05-06	0	0.930	0.930	0.940	0.900	0.940	4,736,000	4,360,580	0.9207	0.930	0.930	0.940	0.900	0.940	4,736,000	0.9207	3.33%
2002-05-03	0	0.900	0.900	0.910	0.900	0.960	3,328,000	3,071,560	0.9229	0.900	0.900	0.910	0.900	0.960	3,328,000	0.9229	-4.26%
2002-05-02	0	0.940	0.930	0.940	0.900	0.970	23,268,000	21,917,920	0.9420	0.940	0.930	0.940	0.900	0.970	23,268,000	0.9420	1.08%
2002-04-30	0	0.930	0.920	0.930	0.820	0.930	7,576,000	6,788,860	0.8961	0.930	0.920	0.930	0.820	0.930	7,576,000	0.8961	13.41%
2002-04-29	0	0.820	0.810	0.820	0.810	0.820	168,000	136,660	0.8135	0.820	0.810	0.820	0.810	0.820	168,000	0.8135	-1.20%
2002-04-26	0	0.830	0.820	0.830	0.810	0.830	910,000	747,380	0.8213	0.830	0.820	0.830	0.810	0.830	910,000	0.8213	0.00%
2002-04-25	0	0.830	0.820	0.830	0.830	0.850	440,000	368,540	0.8376	0.830	0.820	0.830	0.830	0.850	440,000	0.8376	-2.35%
2002-04-24	0	0.850	0.850	0.860	0.840	0.850	400,000	339,840	0.8496	0.850	0.850	0.860	0.840	0.850	400,000	0.8496	0.00%
2002-04-23	0	0.850	0.840	0.860	0.840	0.860	334,000	284,400	0.8515	0.850	0.840	0.860	0.840	0.860	334,000	0.8515	-1.16%
2002-04-22	0	0.860	0.850	0.870	0.860	0.870	680,000	588,100	0.8649	0.860	0.850	0.870	0.860	0.870	680,000	0.8649	-1.15%
2002-04-19	0	0.870	0.860	0.870	0.860	0.880	446,000	386,480	0.8665	0.870	0.860	0.870	0.860	0.880	446,000	0.8665	0.00%
2002-04-18	0	0.870	0.860	0.880	0.860	0.880	546,000	475,800	0.8714	0.870	0.860	0.880	0.860	0.880	546,000	0.8714	0.00%
2002-04-17	0	0.870	0.870	0.880	0.870	0.890	1,350,000	1,180,380	0.8744	0.870	0.870	0.880	0.870	0.890	1,350,000	0.8744	0.00%
2002-04-16	0	0.870	0.870	0.880	0.840	0.870	492,000	425,180	0.8642	0.870	0.870	0.880	0.840	0.870	492,000	0.8642	2.35%
2002-04-15	0	0.850	0.850	0.860	0.850	0.850	68,000	57,800	0.8500	0.850	0.850	0.860	0.850	0.850	68,000	0.8500	0.00%
2002-04-12	0	0.850	0.850	0.860	0.840	0.860	734,000	622,800	0.8485	0.850	0.850	0.860	0.840	0.860	734,000	0.8485	-2.30%
2002-04-11	0	0.870	0.860	0.880	0.860	0.880	630,000	546,680	0.8677	0.870	0.860	0.880	0.860	0.880	630,000	0.8677	-2.25%
2002-04-10	0	0.890	0.870	0.890	0.870	0.900	762,000	672,160	0.8821	0.890	0.870	0.890	0.870	0.900	762,000	0.8821	-1.11%
2002-04-09	0	0.900	0.900	0.910	0.880	0.910	1,480,000	1,336,240	0.9029	0.900	0.900	0.910	0.880	0.910	1,480,000	0.9029	1.12%
2002-04-08	0	0.890	0.870	0.890	0.870	0.890	380,000	331,540	0.8725	0.890	0.870	0.890	0.870	0.890	380,000	0.8725	1.14%
2002-04-04	0	0.880	0.870	0.880	0.870	0.880	550,000	481,800	0.8760	0.880	0.870	0.880	0.870	0.880	550,000	0.8760	0.00%
2002-04-03	0	0.880	0.870	0.880	0.870	0.880	588,000	515,240	0.8763	0.880	0.870	0.880	0.870	0.880	588,000	0.8763	1.15%
2002-04-02	0	0.870	0.870	0.890	0.870	0.890	318,000	280,320	0.8815	0.870	0.870	0.890	0.870	0.890	318,000	0.8815	-1.14%
2002-03-28	0	0.880	0.880	0.890	0.870	0.900	636,000	562,240	0.8840	0.880	0.880	0.890	0.870	0.900	636,000	0.8840	-2.22%
2002-03-27	0	0.900	0.900	0.910	0.880	0.900	1,282,000	1,150,520	0.8974	0.900	0.900	0.910	0.880	0.900	1,282,000	0.8974	2.27%
2002-03-26	0	0.880	0.870	0.890	0.880	0.890	242,000	213,500	0.8822	0.880	0.870	0.890	0.880	0.890	242,000	0.8822	0.00%
2002-03-25	0	0.880	0.880	0.890	0.870	0.890	638,000	563,240	0.8828	0.880	0.880	0.890	0.870	0.890	638,000	0.8828	-1.12%
2002-03-22	0	0.890	0.890	0.900	0.880	0.900	1,088,000	962,420	0.8846	0.890	0.890	0.900	0.880	0.900	1,088,000	0.8846	0.00%
2002-03-21	0	0.890	0.880	0.900	0.870	0.900	2,274,000	2,016,340	0.8867	0.890	0.880	0.900	0.870	0.900	2,274,000	0.8867	-1.11%
2002-03-20	0	0.900	0.900	0.920	0.900	0.920	874,000	796,900	0.9118	0.900	0.900	0.920	0.900	0.920	874,000	0.9118	-1.10%
2002-03-19	0	0.910	0.900	0.910	0.900	0.920	474,000	433,060	0.9136	0.910	0.900	0.910	0.900	0.920	474,000	0.9136	0.00%
2002-03-18	0	0.910	0.900	0.920	0.910	0.920	474,000	431,940	0.9113	0.910	0.900	0.920	0.910	0.920	474,000	0.9113	-1.09%
2002-03-15	0	0.920	0.900	0.920	0.900	0.930	3,096,000	2,813,880	0.9089	0.920	0.900	0.920	0.900	0.930	3,096,000	0.9089	0.00%
2002-03-14	0	0.920	0.920	0.930	0.910	0.940	3,520,000	3,263,660	0.9272	0.920	0.920	0.930	0.910	0.940	3,520,000	0.9272	0.00%
2002-03-13	0	0.920	0.920	0.930	0.920	0.940	1,390,000	1,288,500	0.9270	0.920	0.920	0.930	0.920	0.940	1,390,000	0.9270	-2.13%
2002-03-12	0	0.940	0.930	0.950	0.930	0.980	5,046,000	4,800,500	0.9513	0.940	0.930	0.950	0.930	0.980	5,046,000	0.9513	-4.08%
2002-03-11	0	0.980	0.970	0.980	0.910	0.980	8,448,000	8,035,000	0.9511	0.980	0.970	0.980	0.910	0.980	8,448,000	0.9511	8.89%
2002-03-08	0	0.900	0.900	0.920	0.900	0.930	2,062,000	1,875,460	0.9095	0.900	0.900	0.920	0.900	0.930	2,062,000	0.9095	-1.10%
2002-03-07	0	0.910	0.910	0.920	0.910	0.920	1,996,000	1,820,340	0.9120	0.910	0.910	0.920	0.910	0.920	1,996,000	0.9120	1.11%
2002-03-06	0	0.900	0.900	0.910	0.900	0.920	1,960,000	1,773,740	0.9050	0.900	0.900	0.910	0.900	0.920	1,960,000	0.9050	-2.17%
2002-03-05	0	0.920	0.920	0.930	0.920	0.940	3,538,000	3,273,160	0.9251	0.920	0.920	0.930	0.920	0.940	3,538,000	0.9251	1.10%
2002-03-04	0	0.910	0.900	0.910	0.900	0.930	2,124,000	1,941,020	0.9139	0.910	0.900	0.910	0.900	0.930	2,124,000	0.9139	2.25%
2002-03-01	0	0.890	0.890	0.900	0.890	0.900	198,000	176,500	0.8914	0.890	0.890	0.900	0.890	0.900	198,000	0.8914	0.00%
2002-02-28	0	0.890	0.880	0.900	0.890	0.900	646,000	577,480	0.8939	0.890	0.880	0.900	0.890	0.900	646,000	0.8939	-1.11%
2002-02-27	0	0.900	0.890	0.900	0.900	0.920	1,328,000	1,207,360	0.9092	0.900	0.890	0.900	0.900	0.920	1,328,000	0.9092	0.00%
2002-02-26	0	0.900	0.890	0.900	0.900	0.920	1,244,000	1,131,760	0.9098	0.900	0.890	0.900	0.900	0.920	1,244,000	0.9098	-2.17%
2002-02-25	0	0.920	0.910	0.920	0.890	0.950	1,554,000	1,423,480	0.9160	0.920	0.910	0.920	0.890	0.950	1,554,000	0.9160	-2.13%
2002-02-22	0	0.940	0.940	0.950	0.940	0.950	1,328,000	1,254,120	0.9444	0.940	0.940	0.950	0.940	0.950	1,328,000	0.9444	-3.09%
2002-02-21	0	0.970	0.960	0.970	0.960	0.990	1,360,000	1,315,500	0.9673	0.970	0.960	0.970	0.960	0.990	1,360,000	0.9673	-1.02%
2002-02-20	0	0.980	0.970	0.980	0.950	0.990	2,872,000	2,805,120	0.9767	0.980	0.970	0.980	0.950	0.990	2,872,000	0.9767	0.00%
2002-02-19	0	0.980	0.970	0.980	0.970	1.050	9,184,000	9,190,940	1.0008	0.980	0.970	0.980	0.970	1.050	9,184,000	1.0008	8.89%
2002-02-18	1	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2002-02-15	0	0.900	0.900	0.920	0.890	0.920	430,000	389,300	0.9053	0.900	0.900	0.920	0.890	0.920	430,000	0.9053	0.00%
2002-02-11	0	0.900	0.900	0.930	0.900	0.920	140,000	126,040	0.9003	0.900	0.900	0.930	0.900	0.920	140,000	0.9003	1.12%
2002-02-08	0	0.890	0.880	0.890	0.880	0.890	194,000	170,820	0.8805	0.890	0.880	0.890	0.880	0.890	194,000	0.8805	1.14%
2002-02-07	0	0.880	0.880	0.890	0.870	0.910	726,000	642,800	0.8854	0.880	0.880	0.890	0.870	0.910	726,000	0.8854	-2.22%
2002-02-06	0	0.900	0.900	0.910	0.900	0.910	376,000	339,900	0.9040	0.900	0.900	0.910	0.900	0.910	376,000	0.9040	0.00%
2002-02-05	0	0.900	0.900	0.910	0.900	0.910	438,000	395,020	0.9019	0.900	0.900	0.910	0.900	0.910	438,000	0.9019	-3.23%
2002-02-04	0	0.930	0.920	0.930	0.910	0.930	622,000	570,320	0.9169	0.930	0.920	0.930	0.910	0.930	622,000	0.9169	2.20%
2002-02-01	0	0.910	0.910	0.920	0.910	0.920	680,000	620,040	0.9118	0.910	0.910	0.920	0.910	0.920	680,000	0.9118	-1.09%
2002-01-31	0	0.920	0.910	0.920	0.920	0.940	454,000	420,280	0.9257	0.920	0.910	0.920	0.920	0.940	454,000	0.9257	0.00%
2002-01-30	0	0.920	0.920	0.930	0.920	0.930	732,000	678,100	0.9264	0.920	0.920	0.930	0.920	0.930	732,000	0.9264	-3.16%
2002-01-29	0	0.950	0.940	0.950	0.920	0.950	1,462,000	1,367,300	0.9352	0.950	0.940	0.950	0.920	0.950	1,462,000	0.9352	2.15%
2002-01-28	0	0.930	0.910	0.930	0.920	0.940	624,000	578,060	0.9264	0.930	0.910	0.930	0.920	0.940	624,000	0.9264	-1.06%
2002-01-25	0	0.940	0.930	0.940	0.900	0.940	1,496,000	1,381,440	0.9234	0.940	0.930	0.940	0.900	0.940	1,496,000	0.9234	3.30%
2002-01-24	0	0.910	0.900	0.910	0.900	0.930	1,276,000	1,167,220	0.9147	0.910	0.900	0.910	0.900	0.930	1,276,000	0.9147	-2.15%
2002-01-23	0	0.930	0.930	0.940	0.920	0.940	854,000	791,900	0.9273	0.930	0.930	0.940	0.920	0.940	854,000	0.9273	-1.06%
2002-01-22	0	0.940	0.930	0.950	0.930	0.970	1,298,000	1,224,300	0.9432	0.940	0.930	0.950	0.930	0.970	1,298,000	0.9432	-1.05%
2002-01-21	0	0.950	0.940	0.950	0.940	0.960	584,000	551,360	0.9441	0.950	0.940	0.950	0.940	0.960	584,000	0.9441	-2.06%
2002-01-18	0	0.970	0.960	0.970	0.940	0.990	1,364,000	1,315,100	0.9641	0.970	0.960	0.970	0.940	0.990	1,364,000	0.9641	-2.02%
2002-01-17	0	0.990	0.980	0.990	0.940	0.990	2,138,000	2,073,320	0.9697	0.990	0.980	0.990	0.940	0.990	2,138,000	0.9697	4.21%
2002-01-16	0	0.950	0.940	0.950	0.940	0.970	1,540,000	1,470,400	0.9548	0.950	0.940	0.950	0.940	0.970	1,540,000	0.9548	-1.04%
2002-01-15	0	0.960	0.940	0.960	0.920	0.960	1,940,000	1,813,280	0.9347	0.960	0.940	0.960	0.920	0.960	1,940,000	0.9347	0.00%
2002-01-14	0	0.960	0.960	0.970	0.960	1.000	1,810,000	1,748,100	0.9658	0.960	0.960	0.970	0.960	1.000	1,810,000	0.9658	-4.00%
2002-01-11	0	1.000	1.000	1.010	0.980	1.040	6,938,000	7,009,000	1.0102	1.000	1.000	1.010	0.980	1.040	6,938,000	1.0102	3.09%
2002-01-10	0	0.970	0.970	0.980	0.900	0.970	1,344,000	1,270,380	0.9452	0.970	0.970	0.980	0.900	0.970	1,344,000	0.9452	5.43%
2002-01-09	0	0.920	0.920	0.940	0.920	0.990	1,234,000	1,177,860	0.9545	0.920	0.920	0.940	0.920	0.990	1,234,000	0.9545	-6.12%
2002-01-08	0	0.980	0.970	0.980	0.970	0.990	1,170,000	1,148,500	0.9816	0.980	0.970	0.980	0.970	0.990	1,170,000	0.9816	-1.01%
2002-01-07	0	0.990	0.990	1.000	0.980	1.000	1,050,000	1,044,900	0.9951	0.990	0.990	1.000	0.980	1.000	1,050,000	0.9951	0.00%
2002-01-04	0	0.990	0.990	1.000	0.980	1.020	2,450,000	2,443,820	0.9975	0.990	0.990	1.000	0.980	1.020	2,450,000	0.9975	2.06%
2002-01-03	0	0.970	0.970	0.980	0.960	1.000	2,650,000	2,601,860	0.9818	0.970	0.970	0.980	0.960	1.000	2,650,000	0.9818	-1.02%
2002-01-02	0	0.980	0.970	0.980	0.900	0.980	3,522,000	3,315,400	0.9413	0.980	0.970	0.980	0.900	0.980	3,522,000	0.9413	8.89%
2001-12-31	0	0.900	0.890	0.910	0.890	0.900	260,000	233,640	0.8986	0.900	0.890	0.910	0.890	0.900	260,000	0.8986	0.00%
2001-12-28	0	0.900	0.890	0.900	0.880	0.920	2,020,000	1,825,860	0.9039	0.900	0.890	0.900	0.880	0.920	2,020,000	0.9039	2.27%
2001-12-27	0	0.880	0.870	0.890	0.870	0.880	186,000	162,680	0.8746	0.880	0.870	0.890	0.870	0.880	186,000	0.8746	-1.12%
2001-12-24	0	0.890	0.880	0.890	0.890	0.890	140,000	124,600	0.8900	0.890	0.880	0.890	0.890	0.890	140,000	0.8900	-1.11%
2001-12-21	0	0.900	0.890	0.900	0.880	0.910	744,000	664,260	0.8928	0.900	0.890	0.900	0.880	0.910	744,000	0.8928	-1.10%
2001-12-20	0	0.910	0.900	0.910	0.860	0.920	1,398,000	1,243,800	0.8897	0.910	0.900	0.910	0.860	0.920	1,398,000	0.8897	2.25%
2001-12-19	0	0.890	0.880	0.890	0.870	0.910	2,756,000	2,447,960	0.8882	0.890	0.880	0.890	0.870	0.910	2,756,000	0.8882	0.00%
2001-12-18	0	0.890	0.890	0.900	0.880	0.940	3,205,000	2,908,070	0.9074	0.890	0.890	0.900	0.880	0.940	3,205,000	0.9074	-2.20%
2001-12-17	0	0.910	0.900	0.920	0.900	0.980	3,124,000	2,903,080	0.9293	0.910	0.900	0.920	0.900	0.980	3,124,000	0.9293	-6.19%
2001-12-14	0	0.970	0.970	0.980	0.950	1.010	6,262,000	6,140,500	0.9806	0.970	0.970	0.980	0.950	1.010	6,262,000	0.9806	0.00%
2001-12-13	0	0.970	0.970	0.980	0.970	1.090	4,396,000	4,461,800	1.0150	0.970	0.970	0.980	0.970	1.090	4,396,000	1.0150	-11.01%
2001-12-12	0	1.090	1.090	1.100	1.060	1.110	3,200,000	3,482,440	1.0883	1.090	1.090	1.100	1.060	1.110	3,200,000	1.0883	0.00%
2001-12-11	0	1.090	1.080	1.090	1.040	1.110	4,456,000	4,861,580	1.0910	1.090	1.080	1.090	1.040	1.110	4,456,000	1.0910	-0.91%
2001-12-10	0	1.100	1.090	1.110	1.070	1.130	3,654,000	3,993,080	1.0928	1.100	1.090	1.110	1.070	1.130	3,654,000	1.0928	-1.79%
2001-12-07	0	1.120	1.110	1.120	1.090	1.130	4,124,000	4,562,900	1.1064	1.120	1.110	1.120	1.090	1.130	4,124,000	1.1064	0.00%
2001-12-06	0	1.120	1.120	1.130	1.110	1.200	8,140,000	9,399,900	1.1548	1.120	1.120	1.130	1.110	1.200	8,140,000	1.1548	-2.61%
2001-12-05	0	1.150	1.140	1.150	1.120	1.200	10,902,000	12,678,380	1.1629	1.150	1.140	1.150	1.120	1.200	10,902,000	1.1629	-1.71%
2001-12-04	0	1.170	1.170	1.180	1.090	1.180	14,998,000	17,258,300	1.1507	1.170	1.170	1.180	1.090	1.180	14,998,000	1.1507	6.36%
2001-12-03	0	1.100	1.090	1.100	1.090	1.120	4,874,000	5,368,720	1.1015	1.100	1.090	1.100	1.090	1.120	4,874,000	1.1015	-1.79%
2001-11-30	0	1.120	1.120	1.130	1.100	1.140	12,216,000	13,707,800	1.1221	1.120	1.120	1.130	1.100	1.140	12,216,000	1.1221	0.90%
2001-11-29	0	1.110	1.100	1.110	1.050	1.110	9,740,000	10,561,760	1.0844	1.110	1.100	1.110	1.050	1.110	9,740,000	1.0844	2.78%
2001-11-28	0	1.080	1.080	1.090	1.070	1.110	19,332,000	21,160,800	1.0946	1.080	1.080	1.090	1.070	1.110	19,332,000	1.0946	0.00%
2001-11-27	0	1.080	1.080	1.090	0.980	1.100	26,474,000	28,158,640	1.0636	1.080	1.080	1.090	0.980	1.100	26,474,000	1.0636	8.00%
2001-11-26	0	1.000	0.990	1.000	0.980	1.020	2,050,000	2,048,420	0.9992	1.000	0.990	1.000	0.980	1.020	2,050,000	0.9992	0.00%
2001-11-23	0	1.000	1.000	1.010	1.000	1.020	3,010,000	3,028,900	1.0063	1.000	1.000	1.010	1.000	1.020	3,010,000	1.0063	0.00%
2001-11-22	0	1.000	1.000	1.010	0.980	1.010	3,378,000	3,371,560	0.9981	1.000	1.000	1.010	0.980	1.010	3,378,000	0.9981	3.09%
2001-11-21	0	0.970	0.970	0.990	0.960	1.000	2,618,000	2,567,180	0.9806	0.970	0.970	0.990	0.960	1.000	2,618,000	0.9806	-2.02%
2001-11-20	0	0.990	0.990	1.000	0.990	1.040	8,226,000	8,353,960	1.0156	0.990	0.990	1.000	0.990	1.040	8,226,000	1.0156	-1.98%
2001-11-19	0	1.010	1.000	1.010	0.980	1.010	3,918,000	3,920,200	1.0006	1.010	1.000	1.010	0.980	1.010	3,918,000	1.0006	1.00%
2001-11-16	0	1.000	0.990	1.000	0.980	1.030	12,214,000	12,380,520	1.0136	1.000	0.990	1.000	0.980	1.030	12,214,000	1.0136	-0.99%
2001-11-15	0	1.010	1.010	1.020	0.980	1.040	13,586,000	13,710,860	1.0092	1.010	1.010	1.020	0.980	1.040	13,586,000	1.0092	0.00%
2001-11-14	0	1.010	1.000	1.010	0.960	1.030	24,656,000	24,689,060	1.0013	1.010	1.000	1.010	0.960	1.030	24,656,000	1.0013	7.45%
2001-11-13	0	0.940	0.940	0.950	0.900	0.950	1,348,000	1,243,680	0.9226	0.940	0.940	0.950	0.900	0.950	1,348,000	0.9226	5.62%
2001-11-12	0	0.890	0.890	0.910	0.890	0.920	528,000	474,040	0.8978	0.890	0.890	0.910	0.890	0.920	528,000	0.8978	-3.26%
2001-11-09	0	0.920	0.920	0.930	0.910	0.930	1,760,000	1,628,440	0.9253	0.920	0.920	0.930	0.910	0.930	1,760,000	0.9253	-1.08%
2001-11-08	0	0.930	0.920	0.930	0.910	0.950	2,872,000	2,674,700	0.9313	0.930	0.920	0.930	0.910	0.950	2,872,000	0.9313	2.20%
2001-11-07	0	0.910	0.900	0.910	0.900	0.970	4,224,000	3,990,320	0.9447	0.910	0.900	0.910	0.900	0.970	4,224,000	0.9447	-3.19%
2001-11-06	0	0.940	0.930	0.940	0.930	0.970	5,848,000	5,577,820	0.9538	0.940	0.930	0.940	0.930	0.970	5,848,000	0.9538	-1.05%
2001-11-05	0	0.950	0.940	0.950	0.930	0.950	976,000	918,820	0.9414	0.950	0.940	0.950	0.930	0.950	976,000	0.9414	0.00%
2001-11-02	0	0.950	0.940	0.950	0.920	1.000	4,878,000	4,719,400	0.9675	0.950	0.940	0.950	0.920	1.000	4,878,000	0.9675	0.00%
2001-11-01	0	0.950	0.950	0.960	0.930	0.980	10,338,000	9,908,560	0.9585	0.950	0.950	0.960	0.930	0.980	10,338,000	0.9585	2.15%
2001-10-31	0	0.930	0.930	0.940	0.890	0.940	3,350,000	3,081,640	0.9199	0.930	0.930	0.940	0.890	0.940	3,350,000	0.9199	3.33%
2001-10-30	0	0.900	0.900	0.910	0.870	0.920	1,320,000	1,189,600	0.9012	0.900	0.900	0.910	0.870	0.920	1,320,000	0.9012	0.00%
2001-10-29	0	0.900	0.880	0.910	0.880	0.910	488,000	437,020	0.8955	0.900	0.880	0.910	0.880	0.910	488,000	0.8955	-1.10%
2001-10-26	0	0.910	0.900	0.920	0.910	0.950	3,134,000	2,934,040	0.9362	0.910	0.900	0.920	0.910	0.950	3,134,000	0.9362	0.00%
2001-10-24	0	0.910	0.900	0.910	0.900	0.950	3,908,000	3,632,780	0.9296	0.910	0.900	0.910	0.900	0.950	3,908,000	0.9296	-1.09%
2001-10-23	0	0.920	0.910	0.920	0.910	0.940	2,448,000	2,249,880	0.9191	0.920	0.910	0.920	0.910	0.940	2,448,000	0.9191	2.22%
2001-10-22	0	0.900	0.880	0.900	0.880	0.930	2,430,000	2,208,600	0.9089	0.900	0.880	0.900	0.880	0.930	2,430,000	0.9089	1.12%
2001-10-19	0	0.890	0.880	0.890	0.870	0.920	1,936,000	1,729,920	0.8936	0.890	0.880	0.890	0.870	0.920	1,936,000	0.8936	0.00%
2001-10-18	0	0.890	0.880	0.890	0.860	0.900	1,782,000	1,575,700	0.8842	0.890	0.880	0.890	0.860	0.900	1,782,000	0.8842	-4.30%
2001-10-17	0	0.930	0.920	0.940	0.900	0.950	6,248,000	5,782,000	0.9254	0.930	0.920	0.940	0.900	0.950	6,248,000	0.9254	2.20%
2001-10-16	0	0.910	0.900	0.910	0.860	0.920	3,200,000	2,858,420	0.8933	0.910	0.900	0.910	0.860	0.920	3,200,000	0.8933	7.06%
2001-10-15	0	0.850	0.850	0.860	0.840	0.920	1,676,000	1,452,220	0.8665	0.850	0.850	0.860	0.840	0.920	1,676,000	0.8665	-5.56%
2001-10-12	0	0.900	0.900	0.910	0.900	1.010	10,734,000	10,349,660	0.9642	0.900	0.900	0.910	0.900	1.010	10,734,000	0.9642	-2.17%
2001-10-11	0	0.920	0.920	0.930	0.920	1.060	12,314,000	12,342,400	1.0023	0.920	0.920	0.930	0.920	1.060	12,314,000	1.0023	-2.13%
2001-10-10	0	0.940	0.940	0.950	0.840	0.970	7,678,000	7,082,980	0.9225	0.940	0.940	0.950	0.840	0.970	7,678,000	0.9225	5.62%
2001-10-09	0	0.890	0.880	0.890	0.800	0.900	3,784,000	3,249,460	0.8587	0.890	0.880	0.890	0.800	0.900	3,784,000	0.8587	11.25%
2001-10-08	0	0.800	0.800	0.810	0.760	0.830	820,000	648,520	0.7909	0.800	0.800	0.810	0.760	0.830	820,000	0.7909	-5.88%
2001-10-05	0	0.850	0.840	0.860	0.840	0.920	2,236,000	1,942,100	0.8686	0.850	0.840	0.860	0.840	0.920	2,236,000	0.8686	0.00%
2001-10-04	0	0.850	0.850	0.870	0.770	0.880	1,828,000	1,516,340	0.8295	0.850	0.850	0.870	0.770	0.880	1,828,000	0.8295	11.84%
2001-10-03	0	0.760	0.750	0.760	0.730	0.780	524,000	389,460	0.7432	0.760	0.750	0.760	0.730	0.780	524,000	0.7432	1.33%
2001-09-28	0	0.750	0.760	0.780	0.720	0.760	936,000	693,080	0.7405	0.750	0.760	0.780	0.720	0.760	936,000	0.7405	4.17%
2001-09-27	0	0.720	0.720	0.730	0.680	0.720	742,000	521,740	0.7032	0.720	0.720	0.730	0.680	0.720	742,000	0.7032	2.86%
2001-09-26	0	0.700	0.690	0.700	0.670	0.740	1,122,000	800,000	0.7130	0.700	0.690	0.700	0.670	0.740	1,122,000	0.7130	6.06%
2001-09-25	0	0.660	0.640	0.660	0.620	0.750	1,546,000	1,052,280	0.6806	0.660	0.640	0.660	0.620	0.750	1,546,000	0.6806	10.00%
2001-09-24	0	0.600	0.590	0.610	0.530	0.620	436,000	260,380	0.5972	0.600	0.590	0.610	0.530	0.620	436,000	0.5972	11.11%
2001-09-21	0	0.540	0.540	0.560	0.500	0.580	218,000	115,220	0.5285	0.540	0.540	0.560	0.500	0.580	218,000	0.5285	0.00%
2001-09-20	0	0.540	0.540	0.580	0.540	0.550	186,000	101,840	0.5475	0.540	0.540	0.580	0.540	0.550	186,000	0.5475	-6.90%
2001-09-19	0	0.580	0.580	0.590	0.530	0.590	646,000	371,020	0.5743	0.580	0.580	0.590	0.530	0.590	646,000	0.5743	5.45%
2001-09-18	0	0.550	0.550	0.600	0.520	0.620	432,000	247,520	0.5730	0.550	0.550	0.600	0.520	0.620	432,000	0.5730	-5.17%
2001-09-17	0	0.580	0.570	0.590	0.570	0.600	1,060,000	629,400	0.5938	0.580	0.570	0.590	0.570	0.600	1,060,000	0.5938	-10.77%
2001-09-14	0	0.650	0.640	0.650	0.650	0.760	538,000	356,200	0.6621	0.650	0.640	0.650	0.650	0.760	538,000	0.6621	-7.14%
2001-09-13	0	0.700	0.700	0.710	0.670	0.770	836,000	582,540	0.6968	0.700	0.700	0.710	0.670	0.770	836,000	0.6968	4.48%
2001-09-12	0	0.670	0.670	0.690	0.640	0.820	1,576,000	1,075,080	0.6822	0.670	0.670	0.690	0.640	0.820	1,576,000	0.6822	-20.24%
2001-09-11	0	0.840	0.830	0.840	0.820	0.840	392,000	325,140	0.8294	0.840	0.830	0.840	0.820	0.840	392,000	0.8294	-2.33%
2001-09-10	0	0.860	0.820	0.860	-	-	0	0	-	0.860	0.820	0.860	-	-	0	-	-1.15%
2001-09-07	0	0.870	0.820	0.870	0.820	0.870	146,000	121,220	0.8303	0.870	0.820	0.870	0.820	0.870	146,000	0.8303	-1.14%
2001-09-06	0	0.880	0.870	0.880	0.840	0.880	450,000	385,860	0.8575	0.880	0.870	0.880	0.840	0.880	450,000	0.8575	-1.12%
2001-09-05	0	0.890	0.880	0.890	0.850	0.920	1,224,000	1,063,080	0.8685	0.890	0.880	0.890	0.850	0.920	1,224,000	0.8685	0.00%
2001-09-04	0	0.890	0.880	0.890	0.800	0.890	800,000	672,040	0.8401	0.890	0.880	0.890	0.800	0.890	800,000	0.8401	5.95%
2001-09-03	0	0.840	0.840	0.850	0.840	0.880	490,000	415,440	0.8478	0.840	0.840	0.850	0.840	0.880	490,000	0.8478	-7.69%
2001-08-31	0	0.910	0.890	0.910	0.860	0.910	718,000	635,640	0.8853	0.910	0.890	0.910	0.860	0.910	718,000	0.8853	-2.15%
2001-08-30	0	0.930	0.910	0.930	0.880	0.930	1,210,000	1,084,440	0.8962	0.930	0.910	0.930	0.880	0.930	1,210,000	0.8962	0.00%
2001-08-29	0	0.930	0.890	0.930	0.890	0.930	246,000	224,000	0.9106	0.930	0.890	0.930	0.890	0.930	246,000	0.9106	-2.11%
2001-08-28	0	0.950	0.920	0.950	0.910	0.950	256,000	233,360	0.9116	0.950	0.920	0.950	0.910	0.950	256,000	0.9116	-1.04%
2001-08-27	0	0.960	0.940	0.960	0.900	0.960	2,050,000	1,929,300	0.9411	0.960	0.940	0.960	0.900	0.960	2,050,000	0.9411	2.13%
2001-08-24	0	0.940	0.910	0.940	0.910	0.940	236,000	217,560	0.9219	0.940	0.910	0.940	0.910	0.940	236,000	0.9219	0.00%
2001-08-23	0	0.940	0.930	0.950	0.910	0.950	216,000	199,500	0.9236	0.940	0.930	0.950	0.910	0.950	216,000	0.9236	1.08%
2001-08-22	0	0.930	0.920	0.940	0.880	0.940	632,000	583,920	0.9239	0.930	0.920	0.940	0.880	0.940	632,000	0.9239	-4.12%
2001-08-21	0	0.970	0.950	0.970	0.940	0.970	228,000	216,200	0.9482	0.970	0.950	0.970	0.940	0.970	228,000	0.9482	2.11%
2001-08-20	0	0.950	0.940	0.960	0.930	0.960	400,000	379,400	0.9485	0.950	0.940	0.960	0.930	0.960	400,000	0.9485	-2.06%
2001-08-17	0	0.970	0.950	0.980	0.950	0.980	580,000	560,960	0.9672	0.970	0.950	0.980	0.950	0.980	580,000	0.9672	1.04%
2001-08-16	0	0.960	0.950	0.970	0.960	1.050	3,450,000	3,448,560	0.9996	0.960	0.950	0.970	0.960	1.050	3,450,000	0.9996	-6.80%
2001-08-15	0	1.030	1.020	1.030	0.980	1.030	1,078,000	1,088,620	1.0099	1.030	1.020	1.030	0.980	1.030	1,078,000	1.0099	0.00%
2001-08-14	0	1.030	1.020	1.030	0.990	1.030	2,330,000	2,358,700	1.0123	1.030	1.020	1.030	0.990	1.030	2,330,000	1.0123	5.10%
2001-08-13	0	0.980	0.970	0.980	0.960	0.980	1,746,000	1,702,580	0.9751	0.980	0.970	0.980	0.960	0.980	1,746,000	0.9751	1.03%
2001-08-10	0	0.970	0.960	0.970	0.920	0.970	2,010,000	1,911,120	0.9508	0.970	0.960	0.970	0.920	0.970	2,010,000	0.9508	5.43%
2001-08-09	0	0.920	0.920	0.940	0.880	0.950	2,566,000	2,334,160	0.9096	0.920	0.920	0.940	0.880	0.950	2,566,000	0.9096	-4.17%
2001-08-08	0	0.960	0.950	0.970	0.950	1.020	2,204,000	2,174,520	0.9866	0.960	0.950	0.970	0.950	1.020	2,204,000	0.9866	-3.03%
2001-08-07	0	0.990	0.980	1.000	0.920	1.020	4,736,000	4,676,760	0.9875	0.990	0.980	1.000	0.920	1.020	4,736,000	0.9875	-2.94%
2001-08-06	0	1.020	1.020	1.030	0.980	1.110	3,794,000	3,886,080	1.0243	1.020	1.020	1.030	0.980	1.110	3,794,000	1.0243	-6.42%
2001-08-03	0	1.090	1.090	1.140	1.090	1.200	2,536,000	2,912,960	1.1486	1.090	1.090	1.140	1.090	1.200	2,536,000	1.1486	-7.63%
2001-08-02	0	1.180	1.190	1.200	1.170	1.260	9,848,000	12,116,340	1.2303	1.180	1.190	1.200	1.170	1.260	9,848,000	1.2303	-0.84%
2001-08-01	0	1.190	1.180	1.200	1.150	1.190	876,000	1,022,860	1.1676	1.190	1.180	1.200	1.150	1.190	876,000	1.1676	4.39%
2001-07-31	0	1.140	1.130	1.140	1.130	1.170	1,092,000	1,257,520	1.1516	1.140	1.130	1.140	1.130	1.170	1,092,000	1.1516	0.00%
2001-07-30	0	1.140	1.140	1.170	1.140	1.250	2,512,000	2,967,180	1.1812	1.140	1.140	1.170	1.140	1.250	2,512,000	1.1812	-5.79%
2001-07-27	0	1.210	1.180	1.220	1.110	1.210	2,148,000	2,525,580	1.1758	1.210	1.180	1.220	1.110	1.210	2,148,000	1.1758	9.01%
2001-07-26	0	1.110	1.100	1.140	1.050	1.200	876,000	982,680	1.1218	1.110	1.100	1.140	1.050	1.200	876,000	1.1218	-4.31%
2001-07-24	0	1.160	1.110	1.170	1.000	1.170	4,248,000	4,560,040	1.0735	1.160	1.110	1.170	1.000	1.170	4,248,000	1.0735	5.45%
2001-07-23	0	1.100	1.000	1.130	1.050	1.170	1,076,000	1,200,680	1.1159	1.100	1.000	1.130	1.050	1.170	1,076,000	1.1159	-5.17%
2001-07-20	0	1.160	1.160	1.170	1.150	1.200	480,000	564,800	1.1767	1.160	1.160	1.170	1.150	1.200	480,000	1.1767	-2.52%
2001-07-19	0	1.190	1.190	1.200	1.140	1.210	782,000	923,420	1.1808	1.190	1.190	1.200	1.140	1.210	782,000	1.1808	-4.03%
2001-07-18	0	1.240	1.220	1.250	1.220	1.250	486,000	605,000	1.2449	1.240	1.220	1.250	1.220	1.250	486,000	1.2449	0.00%
2001-07-17	0	1.240	1.240	1.250	1.220	1.260	1,004,000	1,247,600	1.2426	1.240	1.240	1.250	1.220	1.260	1,004,000	1.2426	-3.12%
2001-07-16	0	1.280	1.280	1.300	1.280	1.320	758,000	984,260	1.2985	1.280	1.280	1.300	1.280	1.320	758,000	1.2985	-2.29%
2001-07-13	0	1.310	1.310	1.330	1.310	1.410	1,154,000	1,549,640	1.3428	1.310	1.310	1.330	1.310	1.410	1,154,000	1.3428	-4.38%
2001-07-12	0	1.370	1.360	1.380	1.360	1.390	1,658,000	2,277,200	1.3735	1.370	1.360	1.380	1.360	1.390	1,658,000	1.3735	2.24%
2001-07-11	0	1.340	1.330	1.350	1.320	1.350	460,000	617,620	1.3427	1.340	1.330	1.350	1.320	1.350	460,000	1.3427	-2.90%
2001-07-10	0	1.380	1.370	1.380	1.360	1.410	982,000	1,344,640	1.3693	1.380	1.370	1.380	1.360	1.410	982,000	1.3693	1.47%
2001-07-09	0	1.360	1.350	1.360	1.350	1.400	3,371,000	4,603,270	1.3656	1.360	1.350	1.360	1.350	1.400	3,371,000	1.3656	-5.56%
2001-07-05	0	1.440	1.430	1.440	1.370	1.460	2,834,000	4,030,320	1.4221	1.440	1.430	1.440	1.370	1.460	2,834,000	1.4221	4.35%
2001-07-04	0	1.380	1.380	1.400	1.310	1.420	1,798,000	2,486,400	1.3829	1.380	1.380	1.400	1.310	1.420	1,798,000	1.3829	2.99%
2001-07-03	0	1.340	1.340	1.350	1.340	1.420	4,794,000	6,618,500	1.3806	1.340	1.340	1.350	1.340	1.420	4,794,000	1.3806	-10.07%
2001-06-29	0	1.490	1.480	1.500	1.480	1.560	2,080,000	3,148,860	1.5139	1.490	1.480	1.500	1.480	1.560	2,080,000	1.5139	-0.67%
2001-06-28	0	1.500	1.490	1.510	1.480	1.560	2,276,000	3,437,280	1.5102	1.500	1.490	1.510	1.480	1.560	2,276,000	1.5102	-1.96%
2001-06-27	0	1.530	1.530	1.540	1.500	1.570	2,080,000	3,197,080	1.5371	1.530	1.530	1.540	1.500	1.570	2,080,000	1.5371	-1.29%
2001-06-26	0	1.550	1.550	1.560	1.470	1.590	4,922,000	7,520,840	1.5280	1.550	1.550	1.560	1.470	1.590	4,922,000	1.5280	5.44%
2001-06-22	0	1.470	1.460	1.470	1.430	1.530	4,182,000	6,122,080	1.4639	1.470	1.460	1.470	1.430	1.530	4,182,000	1.4639	-2.00%
2001-06-21	0	1.500	1.490	1.500	1.420	1.510	5,748,000	8,420,880	1.4650	1.500	1.490	1.500	1.420	1.510	5,748,000	1.4650	7.14%
2001-06-20	0	1.400	1.400	1.420	1.380	1.460	1,882,000	2,662,200	1.4146	1.400	1.400	1.420	1.380	1.460	1,882,000	1.4146	-2.10%
2001-06-19	0	1.430	1.420	1.440	1.380	1.450	2,368,000	3,345,220	1.4127	1.430	1.420	1.440	1.380	1.450	2,368,000	1.4127	-0.69%
2001-06-18	0	1.440	1.440	1.450	1.420	1.510	3,606,000	5,323,960	1.4764	1.440	1.440	1.450	1.420	1.510	3,606,000	1.4764	-5.88%
2001-06-15	0	1.530	1.530	1.540	1.320	1.550	9,876,000	14,149,600	1.4327	1.530	1.530	1.540	1.320	1.550	9,876,000	1.4327	4.08%
2001-06-14	0	1.470	1.460	1.480	1.460	1.640	7,358,000	11,469,500	1.5588	1.470	1.460	1.480	1.460	1.640	7,358,000	1.5588	-8.12%
2001-06-13	0	1.600	1.600	1.610	1.580	1.700	9,938,000	16,243,940	1.6345	1.600	1.600	1.610	1.580	1.700	9,938,000	1.6345	-5.33%
2001-06-12	0	1.690	1.680	1.690	1.610	1.770	18,852,000	31,853,760	1.6897	1.690	1.680	1.690	1.610	1.770	18,852,000	1.6897	0.60%
2001-06-11	0	1.680	1.680	1.690	1.440	1.690	20,820,000	32,188,060	1.5460	1.680	1.680	1.690	1.440	1.690	20,820,000	1.5460	19.15%
2001-06-08	0	1.410	1.400	1.410	1.370	1.440	5,276,000	7,409,720	1.4044	1.410	1.400	1.410	1.370	1.440	5,276,000	1.4044	0.71%
2001-06-07	0	1.400	1.400	1.410	1.320	1.430	9,976,000	14,015,560	1.4049	1.400	1.400	1.410	1.320	1.430	9,976,000	1.4049	6.06%
2001-06-06	0	1.320	1.320	1.330	1.320	1.440	10,532,000	14,641,140	1.3902	1.320	1.320	1.330	1.320	1.440	10,532,000	1.3902	-2.22%
2001-06-05	0	1.350	1.350	1.360	1.220	1.390	18,402,000	24,071,000	1.3081	1.350	1.350	1.360	1.220	1.390	18,402,000	1.3081	10.66%
2001-06-04	0	1.220	1.210	1.230	1.140	1.230	5,876,000	7,007,440	1.1926	1.220	1.210	1.230	1.140	1.230	5,876,000	1.1926	8.93%
2001-06-01	0	1.120	1.120	1.140	1.110	1.140	1,640,000	1,843,300	1.1240	1.120	1.120	1.140	1.110	1.140	1,640,000	1.1240	0.00%
2001-05-31	0	1.120	1.110	1.120	1.080	1.150	2,930,000	3,304,300	1.1277	1.120	1.110	1.120	1.080	1.150	2,930,000	1.1277	-1.75%
2001-05-30	0	1.140	1.140	1.170	1.120	1.200	3,414,000	3,928,680	1.1508	1.140	1.140	1.170	1.120	1.200	3,414,000	1.1508	-5.00%
2001-05-29	0	1.200	1.200	1.220	1.200	1.300	3,866,000	4,756,400	1.2303	1.200	1.200	1.220	1.200	1.300	3,866,000	1.2303	-6.25%
2001-05-28	0	1.280	1.280	1.290	1.200	1.300	5,520,000	6,968,720	1.2624	1.280	1.280	1.290	1.200	1.300	5,520,000	1.2624	2.40%
2001-05-25	0	1.250	1.240	1.250	1.200	1.270	7,006,000	8,673,580	1.2380	1.250	1.240	1.250	1.200	1.270	7,006,000	1.2380	2.46%
2001-05-24	0	1.220	1.210	1.220	1.180	1.220	5,340,000	6,442,980	1.2066	1.220	1.210	1.220	1.180	1.220	5,340,000	1.2066	-0.81%
2001-05-23	0	1.230	1.220	1.230	1.130	1.250	11,358,000	13,539,040	1.1920	1.230	1.220	1.230	1.130	1.250	11,358,000	1.1920	9.82%
2001-05-22	0	1.120	1.120	1.130	1.110	1.160	4,088,000	4,654,560	1.1386	1.120	1.120	1.130	1.110	1.160	4,088,000	1.1386	1.82%
2001-05-21	0	1.100	1.080	1.100	1.020	1.100	1,226,000	1,309,740	1.0683	1.100	1.080	1.100	1.020	1.100	1,226,000	1.0683	5.77%
2001-05-18	0	1.040	1.040	1.050	1.040	1.070	964,000	1,017,260	1.0552	1.040	1.040	1.050	1.040	1.070	964,000	1.0552	-1.89%
2001-05-17	0	1.060	1.050	1.070	1.060	1.090	2,616,000	2,800,340	1.0705	1.060	1.050	1.070	1.060	1.090	2,616,000	1.0705	3.92%
2001-05-16	0	1.020	1.030	1.040	1.020	1.080	806,000	844,800	1.0481	1.020	1.030	1.040	1.020	1.080	806,000	1.0481	-0.97%
2001-05-15	0	1.030	1.030	1.050	1.020	1.040	1,386,000	1,425,120	1.0282	1.030	1.030	1.050	1.020	1.040	1,386,000	1.0282	0.98%
2001-05-14	0	1.020	1.010	1.020	1.010	1.020	864,000	879,880	1.0184	1.020	1.010	1.020	1.010	1.020	864,000	1.0184	-0.97%
2001-05-11	0	1.030	1.030	1.040	1.010	1.050	576,000	591,820	1.0275	1.030	1.030	1.040	1.010	1.050	576,000	1.0275	-1.90%
2001-05-10	0	1.050	1.040	1.050	1.020	1.080	2,632,000	2,762,180	1.0495	1.050	1.040	1.050	1.020	1.080	2,632,000	1.0495	-1.87%
2001-05-09	0	1.070	1.090	1.100	1.070	1.140	2,474,000	2,711,240	1.0959	1.070	1.090	1.100	1.070	1.140	2,474,000	1.0959	-3.60%
2001-05-08	0	1.110	1.110	1.120	1.100	1.130	1,218,000	1,355,300	1.1127	1.110	1.110	1.120	1.100	1.130	1,218,000	1.1127	-2.63%
2001-05-07	0	1.140	1.140	1.150	1.120	1.170	2,802,000	3,193,440	1.1397	1.140	1.140	1.150	1.120	1.170	2,802,000	1.1397	0.00%
2001-05-04	0	1.140	1.130	1.140	1.110	1.160	4,150,000	4,725,880	1.1388	1.140	1.130	1.140	1.110	1.160	4,150,000	1.1388	-3.39%
2001-05-03	0	1.180	1.170	1.180	1.120	1.220	8,732,000	10,422,140	1.1936	1.180	1.170	1.180	1.120	1.220	8,732,000	1.1936	1.72%
2001-05-02	0	1.160	1.150	1.170	1.040	1.160	6,736,000	7,451,840	1.1063	1.160	1.150	1.170	1.040	1.160	6,736,000	1.1063	13.73%
2001-04-27	0	1.020	1.010	1.020	0.990	1.020	1,144,000	1,151,800	1.0068	1.020	1.010	1.020	0.990	1.020	1,144,000	1.0068	0.99%
2001-04-26	0	1.010	1.000	1.010	1.000	1.020	1,940,000	1,953,880	1.0072	1.010	1.000	1.010	1.000	1.020	1,940,000	1.0072	2.02%
2001-04-25	0	0.990	0.990	1.000	0.980	1.030	1,718,000	1,729,960	1.0070	0.990	0.990	1.000	0.980	1.030	1,718,000	1.0070	-1.00%
2001-04-24	0	1.000	1.000	1.020	0.940	1.000	1,720,000	1,672,220	0.9722	1.000	1.000	1.020	0.940	1.000	1,720,000	0.9722	1.01%
2001-04-23	0	0.990	0.980	1.000	0.960	1.000	1,902,000	1,868,300	0.9823	0.990	0.980	1.000	0.960	1.000	1,902,000	0.9823	2.06%
2001-04-20	0	0.970	0.970	0.980	0.970	1.050	9,066,000	9,248,760	1.0202	0.970	0.970	0.980	0.970	1.050	9,066,000	1.0202	-2.02%
2001-04-19	0	0.990	0.990	1.000	0.950	1.030	9,742,000	9,607,160	0.9862	0.990	0.990	1.000	0.950	1.030	9,742,000	0.9862	11.24%
2001-04-18	0	0.890	0.890	0.900	0.850	0.900	4,462,000	3,900,060	0.8741	0.890	0.890	0.900	0.850	0.900	4,462,000	0.8741	11.25%
2001-04-17	0	0.800	0.790	0.800	0.800	0.860	2,546,000	2,099,720	0.8247	0.800	0.790	0.800	0.800	0.860	2,546,000	0.8247	-9.09%
2001-04-12	0	0.880	0.880	0.890	0.830	0.890	5,986,000	5,150,540	0.8604	0.880	0.880	0.890	0.830	0.890	5,986,000	0.8604	4.76%
2001-04-11	0	0.840	0.840	0.850	0.760	0.870	7,264,000	6,017,360	0.8284	0.840	0.840	0.850	0.760	0.870	7,264,000	0.8284	13.51%
2001-04-10	0	0.740	0.740	0.750	0.700	0.770	2,162,000	1,563,640	0.7232	0.740	0.740	0.750	0.700	0.770	2,162,000	0.7232	-3.90%
2001-04-09	0	0.770	0.740	0.760	0.740	0.780	688,000	519,560	0.7552	0.770	0.740	0.760	0.740	0.780	688,000	0.7552	-1.28%
2001-04-06	0	0.780	0.780	0.800	0.780	0.850	1,278,000	1,042,740	0.8159	0.780	0.780	0.800	0.780	0.850	1,278,000	0.8159	-2.50%
2001-04-04	0	0.800	0.800	0.830	0.770	0.800	1,086,000	852,880	0.7853	0.800	0.800	0.830	0.770	0.800	1,086,000	0.7853	-4.76%
2001-04-03	0	0.840	0.820	0.840	0.810	0.840	346,000	289,220	0.8359	0.840	0.820	0.840	0.810	0.840	346,000	0.8359	-4.55%
2001-04-02	0	0.880	0.840	0.880	0.780	0.880	942,000	781,060	0.8292	0.880	0.840	0.880	0.780	0.880	942,000	0.8292	8.64%
2001-03-30	0	0.810	0.810	0.830	0.790	0.830	458,000	369,700	0.8072	0.810	0.810	0.830	0.790	0.830	458,000	0.8072	-2.41%
2001-03-29	0	0.830	0.840	0.850	0.770	0.840	1,416,000	1,145,380	0.8089	0.830	0.840	0.850	0.770	0.840	1,416,000	0.8089	0.00%
2001-03-28	0	0.830	0.820	0.850	0.830	0.900	902,000	775,660	0.8599	0.830	0.820	0.850	0.830	0.900	902,000	0.8599	-2.35%
2001-03-27	0	0.850	0.830	0.850	0.850	0.900	622,000	538,220	0.8653	0.850	0.830	0.850	0.850	0.900	622,000	0.8653	-5.56%
2001-03-26	0	0.900	0.900	0.910	0.870	0.920	988,000	883,540	0.8943	0.900	0.900	0.910	0.870	0.920	988,000	0.8943	5.88%
2001-03-23	0	0.850	0.850	0.860	0.830	0.880	770,000	659,440	0.8564	0.850	0.850	0.860	0.830	0.880	770,000	0.8564	0.00%
2001-03-22	0	0.850	0.850	0.860	0.850	0.880	950,000	817,960	0.8610	0.850	0.850	0.860	0.850	0.880	950,000	0.8610	-6.59%
2001-03-21	0	0.910	0.900	0.930	0.870	0.930	1,188,000	1,070,540	0.9011	0.910	0.900	0.930	0.870	0.930	1,188,000	0.9011	2.25%
2001-03-20	0	0.890	0.890	0.900	0.890	0.940	684,000	617,220	0.9024	0.890	0.890	0.900	0.890	0.940	684,000	0.9024	-3.26%
2001-03-19	0	0.920	0.910	0.920	0.920	0.960	340,000	316,860	0.9319	0.920	0.910	0.920	0.920	0.960	340,000	0.9319	-2.13%
2001-03-16	0	0.940	0.940	0.950	0.920	0.950	586,000	548,120	0.9354	0.940	0.940	0.950	0.920	0.950	586,000	0.9354	0.00%
2001-03-15	0	0.940	0.930	0.950	0.890	0.970	1,484,000	1,375,160	0.9267	0.940	0.930	0.950	0.890	0.970	1,484,000	0.9267	1.08%
2001-03-14	0	0.930	0.930	0.950	0.930	1.010	1,368,000	1,312,580	0.9595	0.930	0.930	0.950	0.930	1.010	1,368,000	0.9595	-4.12%
2001-03-13	0	0.970	0.960	0.970	0.910	0.970	1,956,000	1,839,500	0.9404	0.970	0.960	0.970	0.910	0.970	1,956,000	0.9404	-1.02%
2001-03-12	0	0.980	0.970	0.990	0.960	0.980	1,044,000	1,015,040	0.9723	0.980	0.970	0.990	0.960	0.980	1,044,000	0.9723	-2.97%
2001-03-09	0	1.010	1.010	1.020	1.000	1.040	716,000	727,900	1.0166	1.010	1.010	1.020	1.000	1.040	716,000	1.0166	-2.88%
2001-03-08	0	1.040	1.040	1.050	1.010	1.070	1,442,000	1,505,560	1.0441	1.040	1.040	1.050	1.010	1.070	1,442,000	1.0441	0.97%
2001-03-07	0	1.030	1.030	1.040	1.020	1.110	4,856,000	5,240,800	1.0792	1.030	1.030	1.040	1.020	1.110	4,856,000	1.0792	-5.50%
2001-03-06	0	1.090	1.090	1.100	0.980	1.100	4,720,000	4,894,340	1.0369	1.090	1.090	1.100	0.980	1.100	4,720,000	1.0369	11.22%
2001-03-05	0	0.980	0.970	0.980	0.960	0.990	1,130,000	1,102,780	0.9759	0.980	0.970	0.980	0.960	0.990	1,130,000	0.9759	-1.01%
2001-03-02	0	0.990	0.980	0.990	0.980	1.030	1,746,000	1,746,720	1.0004	0.990	0.980	0.990	0.980	1.030	1,746,000	1.0004	-1.98%
2001-03-01	0	1.010	1.010	1.030	1.000	1.060	3,314,000	3,401,540	1.0264	1.010	1.010	1.030	1.000	1.060	3,314,000	1.0264	-6.48%
2001-02-28	0	1.080	1.070	1.080	1.070	1.100	2,746,000	2,965,640	1.0800	1.080	1.070	1.080	1.070	1.100	2,746,000	1.0800	-3.57%
2001-02-27	0	1.120	1.110	1.120	1.110	1.140	1,030,000	1,149,660	1.1162	1.120	1.110	1.120	1.110	1.140	1,030,000	1.1162	0.90%
2001-02-26	0	1.110	1.110	1.120	1.110	1.140	1,392,000	1,563,680	1.1233	1.110	1.110	1.120	1.110	1.140	1,392,000	1.1233	-1.77%
2001-02-23	0	1.130	1.120	1.130	1.090	1.140	2,632,000	2,966,420	1.1271	1.130	1.120	1.130	1.090	1.140	2,632,000	1.1271	0.89%
2001-02-22	0	1.120	1.110	1.120	1.110	1.120	1,540,000	1,711,200	1.1112	1.120	1.110	1.120	1.110	1.120	1,540,000	1.1112	0.00%
2001-02-21	0	1.120	1.120	1.150	1.100	1.160	2,430,000	2,752,420	1.1327	1.120	1.120	1.150	1.100	1.160	2,430,000	1.1327	-1.75%
2001-02-20	0	1.140	1.130	1.150	1.110	1.160	3,088,000	3,509,360	1.1365	1.140	1.130	1.150	1.110	1.160	3,088,000	1.1365	2.70%
2001-02-19	0	1.110	1.110	1.130	1.100	1.140	2,786,000	3,108,120	1.1156	1.110	1.110	1.130	1.100	1.140	2,786,000	1.1156	-3.48%
2001-02-16	0	1.150	1.140	1.150	1.130	1.180	2,124,000	2,448,860	1.1529	1.150	1.140	1.150	1.130	1.180	2,124,000	1.1529	-0.86%
2001-02-15	0	1.160	1.140	1.160	1.150	1.170	1,300,000	1,502,820	1.1560	1.160	1.140	1.160	1.150	1.170	1,300,000	1.1560	1.75%
2001-02-14	0	1.140	1.140	1.150	1.140	1.170	1,002,000	1,158,800	1.1565	1.140	1.140	1.150	1.140	1.170	1,002,000	1.1565	-0.87%
2001-02-13	0	1.150	1.150	1.160	1.140	1.200	1,566,000	1,830,680	1.1690	1.150	1.150	1.160	1.140	1.200	1,566,000	1.1690	-2.54%
2001-02-12	0	1.180	1.170	1.180	1.130	1.190	2,428,000	2,837,920	1.1688	1.180	1.170	1.180	1.130	1.190	2,428,000	1.1688	0.85%
2001-02-09	0	1.170	1.160	1.170	1.110	1.180	2,900,000	3,360,380	1.1588	1.170	1.160	1.170	1.110	1.180	2,900,000	1.1588	2.63%
2001-02-08	0	1.140	1.140	1.150	1.110	1.150	1,074,000	1,212,100	1.1286	1.140	1.140	1.150	1.110	1.150	1,074,000	1.1286	0.00%
2001-02-07	0	1.140	1.140	1.150	1.140	1.190	1,504,000	1,740,560	1.1573	1.140	1.140	1.150	1.140	1.190	1,504,000	1.1573	-3.39%
2001-02-06	0	1.180	1.170	1.180	1.120	1.180	3,797,800	4,365,304	1.1494	1.180	1.170	1.180	1.120	1.180	3,797,800	1.1494	2.61%
2001-02-05	0	1.150	1.150	1.160	1.140	1.180	2,254,000	2,591,600	1.1498	1.150	1.150	1.160	1.140	1.180	2,254,000	1.1498	-3.36%
2001-02-02	0	1.190	1.190	1.200	1.180	1.220	2,710,000	3,247,540	1.1984	1.190	1.190	1.200	1.180	1.220	2,710,000	1.1984	0.85%
2001-02-01	0	1.180	1.180	1.190	1.160	1.220	4,682,000	5,570,180	1.1897	1.180	1.180	1.190	1.160	1.220	4,682,000	1.1897	-3.28%
2001-01-31	0	1.220	1.210	1.220	1.200	1.250	5,532,000	6,754,360	1.2210	1.220	1.210	1.220	1.200	1.250	5,532,000	1.2210	1.67%
2001-01-30	0	1.200	1.190	1.200	1.190	1.280	8,454,000	10,392,760	1.2293	1.200	1.190	1.200	1.190	1.280	8,454,000	1.2293	-6.98%
2001-01-29	0	1.290	1.290	1.300	1.270	1.370	7,742,000	10,061,460	1.2996	1.290	1.290	1.300	1.270	1.370	7,742,000	1.2996	-4.44%
2001-01-23	0	1.350	1.340	1.350	1.250	1.360	11,734,000	15,518,480	1.3225	1.350	1.340	1.350	1.250	1.360	11,734,000	1.3225	3.85%
2001-01-22	0	1.300	1.280	1.290	1.220	1.320	16,480,000	21,084,520	1.2794	1.300	1.280	1.290	1.220	1.320	16,480,000	1.2794	4.84%
2001-01-19	0	1.240	1.240	1.250	1.130	1.250	22,462,000	27,049,680	1.2042	1.240	1.240	1.250	1.130	1.250	22,462,000	1.2042	12.73%
2001-01-18	0	1.100	1.100	1.110	1.100	1.140	3,482,000	3,916,320	1.1247	1.100	1.100	1.110	1.100	1.140	3,482,000	1.1247	0.92%
2001-01-17	0	1.090	1.090	1.100	1.080	1.120	2,550,000	2,789,760	1.0940	1.090	1.090	1.100	1.080	1.120	2,550,000	1.0940	-2.68%
2001-01-16	0	1.120	1.120	1.140	1.070	1.200	12,776,000	14,703,980	1.1509	1.120	1.120	1.140	1.070	1.200	12,776,000	1.1509	0.90%
2001-01-15	0	1.110	1.110	1.120	1.010	1.110	5,184,000	5,524,740	1.0657	1.110	1.110	1.120	1.010	1.110	5,184,000	1.0657	7.77%
2001-01-12	0	1.030	1.020	1.030	1.030	1.060	1,170,000	1,214,760	1.0383	1.030	1.020	1.030	1.030	1.060	1,170,000	1.0383	0.00%
2001-01-11	0	1.030	1.020	1.040	1.020	1.100	1,726,000	1,828,180	1.0592	1.030	1.020	1.040	1.020	1.100	1,726,000	1.0592	-3.74%
2001-01-10	0	1.070	1.070	1.080	1.060	1.170	5,948,000	6,603,520	1.1102	1.070	1.070	1.080	1.060	1.170	5,948,000	1.1102	-2.73%
2001-01-09	0	1.100	1.080	1.100	1.020	1.110	3,728,000	3,979,880	1.0676	1.100	1.080	1.100	1.020	1.110	3,728,000	1.0676	5.77%
2001-01-08	0	1.040	1.030	1.040	0.950	1.050	3,596,000	3,600,180	1.0012	1.040	1.030	1.040	0.950	1.050	3,596,000	1.0012	-1.89%
2001-01-05	0	1.060	1.060	1.070	1.060	1.120	846,000	921,620	1.0894	1.060	1.060	1.070	1.060	1.120	846,000	1.0894	-6.19%
2001-01-04	0	1.130	1.110	1.130	1.100	1.150	2,308,000	2,591,560	1.1229	1.130	1.110	1.130	1.100	1.150	2,308,000	1.1229	4.63%
2001-01-03	0	1.080	1.050	1.080	1.030	1.080	686,000	722,620	1.0534	1.080	1.050	1.080	1.030	1.080	686,000	1.0534	-0.92%
2001-01-02	0	1.090	1.090	1.100	1.070	1.110	540,000	592,980	1.0981	1.090	1.090	1.100	1.070	1.110	540,000	1.0981	-4.39%
2000-12-29	0	1.140	1.130	1.140	1.060	1.160	2,656,000	3,017,140	1.1360	1.140	1.130	1.140	1.060	1.160	2,656,000	1.1360	7.55%
2000-12-28	0	1.060	1.050	1.060	1.030	1.110	870,000	937,360	1.0774	1.060	1.050	1.060	1.030	1.110	870,000	1.0774	-3.64%
2000-12-27	0	1.100	1.100	1.120	1.100	1.140	1,168,000	1,300,900	1.1138	1.100	1.100	1.120	1.100	1.140	1,168,000	1.1138	0.00%
2000-12-22	0	1.100	1.100	1.110	1.100	1.140	990,000	1,100,320	1.1114	1.100	1.100	1.110	1.100	1.140	990,000	1.1114	-0.90%
2000-12-21	0	1.110	1.100	1.130	1.060	1.130	1,922,000	2,097,600	1.0914	1.110	1.100	1.130	1.060	1.130	1,922,000	1.0914	-4.31%
2000-12-20	0	1.160	1.150	1.160	1.120	1.180	1,358,000	1,568,540	1.1550	1.160	1.150	1.160	1.120	1.180	1,358,000	1.1550	-2.52%
2000-12-19	0	1.190	1.180	1.200	1.180	1.240	1,268,000	1,530,340	1.2069	1.190	1.180	1.200	1.180	1.240	1,268,000	1.2069	-5.56%
2000-12-18	0	1.260	1.230	1.260	1.240	1.280	424,000	533,180	1.2575	1.260	1.230	1.260	1.240	1.280	424,000	1.2575	0.00%
2000-12-15	0	1.260	1.250	1.260	1.250	1.290	1,416,000	1,800,200	1.2713	1.260	1.250	1.260	1.250	1.290	1,416,000	1.2713	-4.55%
2000-12-14	0	1.320	1.320	1.330	1.270	1.350	3,062,000	4,013,600	1.3108	1.320	1.320	1.330	1.270	1.350	3,062,000	1.3108	1.54%
2000-12-13	0	1.300	1.300	1.310	1.260	1.310	1,361,350	1,757,127	1.2907	1.300	1.300	1.310	1.260	1.310	1,361,350	1.2907	0.78%
2000-12-12	0	1.290	1.290	1.300	1.280	1.310	3,360,000	4,363,860	1.2988	1.290	1.290	1.300	1.280	1.310	3,360,000	1.2988	2.38%
2000-12-11	0	1.260	1.260	1.270	1.250	1.290	1,748,000	2,213,340	1.2662	1.260	1.260	1.270	1.250	1.290	1,748,000	1.2662	0.80%
2000-12-08	0	1.250	1.250	1.270	1.250	1.290	1,528,000	1,931,100	1.2638	1.250	1.250	1.270	1.250	1.290	1,528,000	1.2638	0.00%
2000-12-07	0	1.250	1.250	1.270	1.220	1.280	2,026,000	2,537,120	1.2523	1.250	1.250	1.270	1.220	1.280	2,026,000	1.2523	-4.58%
2000-12-06	0	1.310	1.310	1.320	1.270	1.340	7,716,000	10,148,660	1.3153	1.310	1.310	1.320	1.270	1.340	7,716,000	1.3153	7.38%
2000-12-05	0	1.220	1.230	1.240	1.200	1.230	1,586,000	1,924,640	1.2135	1.220	1.230	1.240	1.200	1.230	1,586,000	1.2135	1.67%
2000-12-04	0	1.200	1.200	1.210	1.190	1.260	1,938,000	2,375,360	1.2257	1.200	1.200	1.210	1.190	1.260	1,938,000	1.2257	-3.23%
2000-12-01	0	1.240	1.240	1.250	1.100	1.260	3,310,000	4,005,180	1.2100	1.240	1.240	1.250	1.100	1.260	3,310,000	1.2100	5.98%
2000-11-30	0	1.170	1.170	1.190	1.120	1.270	3,406,000	4,100,640	1.2039	1.170	1.170	1.190	1.120	1.270	3,406,000	1.2039	-6.40%
2000-11-29	0	1.250	1.250	1.260	1.220	1.280	3,074,000	3,860,280	1.2558	1.250	1.250	1.260	1.220	1.280	3,074,000	1.2558	-3.85%
2000-11-28	0	1.300	1.300	1.310	1.300	1.350	1,634,000	2,171,980	1.3292	1.300	1.300	1.310	1.300	1.350	1,634,000	1.3292	-5.11%
2000-11-27	0	1.370	1.370	1.380	1.280	1.390	4,840,000	6,480,820	1.3390	1.370	1.370	1.380	1.280	1.390	4,840,000	1.3390	6.20%
2000-11-24	0	1.290	1.280	1.290	1.260	1.330	1,944,000	2,504,380	1.2883	1.290	1.280	1.290	1.260	1.330	1,944,000	1.2883	-1.53%
2000-11-23	0	1.310	1.300	1.320	1.260	1.320	1,666,000	2,160,480	1.2968	1.310	1.300	1.320	1.260	1.320	1,666,000	1.2968	1.55%
2000-11-22	0	1.290	1.290	1.300	1.290	1.370	4,254,000	5,654,820	1.3293	1.290	1.290	1.300	1.290	1.370	4,254,000	1.3293	-3.73%
2000-11-21	0	1.340	1.320	1.340	1.230	1.340	3,330,000	4,259,760	1.2792	1.340	1.320	1.340	1.230	1.340	3,330,000	1.2792	4.69%
2000-11-20	0	1.280	1.270	1.290	1.270	1.330	1,724,000	2,233,200	1.2954	1.280	1.270	1.290	1.270	1.330	1,724,000	1.2954	-2.29%
2000-11-17	0	1.310	1.310	1.320	1.270	1.330	3,412,000	4,433,980	1.2995	1.310	1.310	1.320	1.270	1.330	3,412,000	1.2995	-1.50%
2000-11-16	0	1.330	1.330	1.350	1.320	1.370	3,040,000	4,091,840	1.3460	1.330	1.330	1.350	1.320	1.370	3,040,000	1.3460	0.00%
2000-11-15	0	1.330	1.330	1.350	1.330	1.460	8,152,000	11,461,880	1.4060	1.330	1.330	1.350	1.330	1.460	8,152,000	1.4060	-4.32%
2000-11-14	0	1.390	1.390	1.400	1.260	1.390	6,806,000	9,057,440	1.3308	1.390	1.390	1.400	1.260	1.390	6,806,000	1.3308	9.45%
2000-11-13	0	1.270	1.270	1.280	1.260	1.400	5,908,000	7,777,340	1.3164	1.270	1.270	1.280	1.260	1.400	5,908,000	1.3164	-12.41%
2000-11-10	0	1.450	1.450	1.460	1.420	1.500	4,390,000	6,389,180	1.4554	1.450	1.450	1.460	1.420	1.500	4,390,000	1.4554	1.40%
2000-11-09	0	1.430	1.430	1.450	1.360	1.480	8,588,000	12,351,420	1.4382	1.430	1.430	1.450	1.360	1.480	8,588,000	1.4382	0.00%
2000-11-08	0	1.430	1.420	1.430	1.410	1.630	14,108,000	22,268,220	1.5784	1.430	1.420	1.430	1.410	1.630	14,108,000	1.5784	-8.33%
2000-11-07	0	1.560	1.550	1.560	1.450	1.570	11,644,000	17,700,020	1.5201	1.560	1.550	1.560	1.450	1.570	11,644,000	1.5201	1.30%
2000-11-06	0	1.540	1.540	1.550	1.420	1.590	23,990,285	36,409,039	1.5177	1.540	1.540	1.550	1.420	1.590	23,990,285	1.5177	8.45%
2000-11-03	0	1.420	1.420	1.430	1.280	1.430	14,332,000	19,330,060	1.3487	1.420	1.420	1.430	1.280	1.430	14,332,000	1.3487	15.45%
2000-11-02	0	1.230	1.240	1.250	1.220	1.350	6,824,000	8,742,380	1.2811	1.230	1.240	1.250	1.220	1.350	6,824,000	1.2811	-6.11%
2000-11-01	0	1.310	1.310	1.320	1.210	1.330	10,460,000	13,250,980	1.2668	1.310	1.310	1.320	1.210	1.330	10,460,000	1.2668	11.97%
2000-10-31	0	1.170	1.170	1.180	1.100	1.190	5,304,000	6,169,100	1.1631	1.170	1.170	1.180	1.100	1.190	5,304,000	1.1631	4.46%
2000-10-30	0	1.120	1.110	1.120	1.100	1.140	940,000	1,051,800	1.1189	1.120	1.110	1.120	1.100	1.140	940,000	1.1189	0.00%
2000-10-27	0	1.120	1.120	1.130	1.080	1.150	2,154,000	2,407,140	1.1175	1.120	1.120	1.130	1.080	1.150	2,154,000	1.1175	1.82%
2000-10-26	0	1.100	1.100	1.110	1.020	1.130	2,986,000	3,266,420	1.0939	1.100	1.100	1.110	1.020	1.130	2,986,000	1.0939	0.92%
2000-10-25	0	1.090	1.090	1.110	1.090	1.140	1,718,000	1,911,340	1.1125	1.090	1.090	1.110	1.090	1.140	1,718,000	1.1125	-0.91%
2000-10-24	0	1.100	1.100	1.110	1.090	1.190	2,824,000	3,217,820	1.1395	1.100	1.100	1.110	1.090	1.190	2,824,000	1.1395	-6.78%
2000-10-23	0	1.180	1.180	1.190	1.090	1.220	9,574,000	11,286,340	1.1789	1.180	1.180	1.190	1.090	1.220	9,574,000	1.1789	3.51%
2000-10-20	0	1.140	1.130	1.140	1.050	1.150	9,444,000	10,428,320	1.1042	1.140	1.130	1.140	1.050	1.150	9,444,000	1.1042	14.00%
2000-10-19	0	1.000	1.000	1.010	0.820	1.000	4,818,000	4,412,100	0.9158	1.000	1.000	1.010	0.820	1.000	4,818,000	0.9158	11.11%
2000-10-18	0	0.900	0.920	0.930	0.900	1.020	2,452,000	2,274,620	0.9277	0.900	0.920	0.930	0.900	1.020	2,452,000	0.9277	-13.46%
2000-10-17	0	1.040	1.030	1.040	1.010	1.080	1,420,000	1,457,720	1.0266	1.040	1.030	1.040	1.010	1.080	1,420,000	1.0266	-1.89%
2000-10-16	0	1.060	1.060	1.070	1.040	1.170	2,450,000	2,689,180	1.0976	1.060	1.060	1.070	1.040	1.170	2,450,000	1.0976	0.00%
2000-10-13	0	1.060	1.050	1.060	1.020	1.070	3,304,000	3,459,220	1.0470	1.060	1.050	1.060	1.020	1.070	3,304,000	1.0470	-7.02%
2000-10-12	0	1.140	1.110	1.140	1.040	1.170	2,378,000	2,645,500	1.1125	1.140	1.110	1.140	1.040	1.170	2,378,000	1.1125	-2.56%
2000-10-11	0	1.170	1.160	1.170	1.160	1.230	2,130,000	2,515,560	1.1810	1.170	1.160	1.170	1.160	1.230	2,130,000	1.1810	-5.65%
2000-10-10	0	1.240	1.240	1.250	1.220	1.290	1,056,000	1,316,180	1.2464	1.240	1.240	1.250	1.220	1.290	1,056,000	1.2464	-0.80%
2000-10-09	0	1.250	1.250	1.270	1.250	1.340	1,458,000	1,886,880	1.2942	1.250	1.250	1.270	1.250	1.340	1,458,000	1.2942	-7.41%
2000-10-05	0	1.350	1.360	1.370	1.350	1.410	1,254,000	1,717,260	1.3694	1.350	1.360	1.370	1.350	1.410	1,254,000	1.3694	-2.17%
2000-10-04	0	1.380	1.380	1.390	1.370	1.450	2,198,000	3,086,540	1.4042	1.380	1.380	1.390	1.370	1.450	2,198,000	1.4042	-2.82%
2000-10-03	0	1.420	1.400	1.460	1.330	1.420	2,476,000	3,379,840	1.3650	1.420	1.400	1.460	1.330	1.420	2,476,000	1.3650	1.43%
2000-09-29	0	1.400	1.400	1.410	1.400	1.500	8,278,000	11,969,000	1.4459	1.400	1.400	1.410	1.400	1.500	8,278,000	1.4459	2.94%
2000-09-28	0	1.360	1.340	1.350	1.170	1.390	7,572,000	9,965,540	1.3161	1.360	1.340	1.350	1.170	1.390	7,572,000	1.3161	15.25%
2000-09-27	0	1.180	1.180	1.210	1.110	1.210	5,242,000	6,129,040	1.1692	1.180	1.180	1.210	1.110	1.210	5,242,000	1.1692	-0.84%
2000-09-26	0	1.190	1.180	1.200	1.180	1.260	2,616,000	3,157,100	1.2068	1.190	1.180	1.200	1.180	1.260	2,616,000	1.2068	-7.03%
2000-09-25	0	1.280	1.280	1.290	1.240	1.300	4,122,000	5,259,800	1.2760	1.280	1.280	1.290	1.240	1.300	4,122,000	1.2760	5.79%
2000-09-22	0	1.210	1.210	1.220	1.180	1.330	5,040,000	6,292,060	1.2484	1.210	1.210	1.220	1.180	1.330	5,040,000	1.2484	-11.03%
2000-09-21	0	1.360	1.360	1.380	1.330	1.510	4,100,000	5,800,340	1.4147	1.360	1.360	1.380	1.330	1.510	4,100,000	1.4147	-12.26%
2000-09-20	0	1.550	1.550	1.570	1.550	1.670	1,690,000	2,699,980	1.5976	1.550	1.550	1.570	1.550	1.670	1,690,000	1.5976	-5.49%
2000-09-19	0	1.640	1.630	1.660	1.450	1.650	3,462,000	5,409,220	1.5625	1.640	1.630	1.660	1.450	1.650	3,462,000	1.5625	1.23%
2000-09-18	0	1.620	1.560	1.620	1.600	1.760	3,478,000	5,867,540	1.6870	1.620	1.560	1.620	1.600	1.760	3,478,000	1.6870	-10.50%
2000-09-15	0	1.810	1.800	1.810	1.750	1.820	1,846,000	3,295,100	1.7850	1.810	1.800	1.810	1.750	1.820	1,846,000	1.7850	4.02%
2000-09-14	0	1.740	1.740	1.770	1.730	1.830	2,952,000	5,273,380	1.7864	1.740	1.740	1.770	1.730	1.830	2,952,000	1.7864	-3.33%
2000-09-12	0	1.800	1.790	1.800	1.770	1.900	7,208,000	13,082,320	1.8150	1.800	1.790	1.800	1.770	1.900	7,208,000	1.8150	-6.74%
2000-09-11	0	1.930	1.930	1.950	1.920	2.025	5,230,000	10,257,710	1.9613	1.930	1.930	1.950	1.920	2.025	5,230,000	1.9613	-4.69%
2000-09-08	0	2.025	2.025	2.050	2.000	2.100	2,794,000	5,742,150	2.0552	2.025	2.025	2.050	2.000	2.100	2,794,000	2.0552	-1.22%
2000-09-07	0	2.050	2.050	2.075	2.050	2.100	18,634,285	36,904,956	1.9805	2.050	2.050	2.075	2.050	2.100	18,634,285	1.9805	-3.53%
2000-09-06	0	2.125	2.100	2.125	2.075	2.175	3,332,000	7,043,000	2.1137	2.125	2.100	2.125	2.075	2.175	3,332,000	2.1137	-1.16%
2000-09-05	0	2.150	2.125	2.150	2.125	2.250	6,968,000	15,363,500	2.2049	2.150	2.125	2.150	2.125	2.250	6,968,000	2.2049	-1.15%
2000-09-04	0	2.175	2.175	2.200	2.075	2.225	9,898,000	21,220,400	2.1439	2.175	2.175	2.200	2.075	2.225	9,898,000	2.1439	4.82%
2000-09-01	0	2.075	2.075	2.100	2.000	2.325	31,374,000	66,297,250	2.1131	2.075	2.075	2.100	2.000	2.325	31,374,000	2.1131	-5.68%
2000-08-31	0	2.200	2.175	2.200	2.075	2.225	2,700,000	5,843,850	2.1644	2.200	2.175	2.200	2.075	2.225	2,700,000	2.1644	3.53%
2000-08-30	0	2.125	2.100	2.125	2.050	2.125	1,242,000	2,602,050	2.0950	2.125	2.100	2.125	2.050	2.125	1,242,000	2.0950	2.41%
2000-08-29	0	2.075	2.050	2.075	2.050	2.100	1,024,000	2,130,350	2.0804	2.075	2.050	2.075	2.050	2.100	1,024,000	2.0804	1.22%
2000-08-28	0	2.050	2.025	2.075	2.025	2.150	1,404,000	2,938,550	2.0930	2.050	2.025	2.075	2.025	2.150	1,404,000	2.0930	-2.38%
2000-08-25	0	2.100	2.100	2.125	1.950	2.150	3,616,000	7,348,360	2.0322	2.100	2.100	2.125	1.950	2.150	3,616,000	2.0322	0.00%
2000-08-24	0	2.100	2.100	2.125	2.100	2.225	2,582,000	5,607,600	2.1718	2.100	2.100	2.125	2.100	2.225	2,582,000	2.1718	-2.33%
2000-08-23	0	2.150	2.150	2.175	2.100	2.350	3,242,000	7,156,200	2.2073	2.150	2.150	2.175	2.100	2.350	3,242,000	2.2073	-6.52%
2000-08-22	0	2.300	2.300	2.325	2.275	2.525	7,490,000	18,165,950	2.4254	2.300	2.300	2.325	2.275	2.525	7,490,000	2.4254	-7.07%
2000-08-21	0	2.475	2.450	2.475	2.175	2.475	13,122,000	31,037,000	2.3653	2.475	2.450	2.475	2.175	2.475	13,122,000	2.3653	11.24%
2000-08-18	0	2.225	2.225	2.250	2.175	2.300	3,910,000	8,748,400	2.2374	2.225	2.225	2.250	2.175	2.300	3,910,000	2.2374	2.30%
2000-08-17	0	2.175	2.175	2.200	2.150	2.350	6,910,000	15,700,050	2.2721	2.175	2.175	2.200	2.150	2.350	6,910,000	2.2721	-3.33%
2000-08-16	0	2.250	2.225	2.250	2.100	2.250	5,575,000	12,177,900	2.1844	2.250	2.225	2.250	2.100	2.250	5,575,000	2.1844	8.43%
2000-08-15	0	2.075	2.075	2.100	2.050	2.125	1,388,000	2,883,900	2.0777	2.075	2.075	2.100	2.050	2.125	1,388,000	2.0777	2.47%
2000-08-14	0	2.025	2.000	2.025	2.025	2.175	1,436,000	2,990,400	2.0825	2.025	2.000	2.025	2.025	2.175	1,436,000	2.0825	-4.71%
2000-08-11	0	2.125	2.100	2.125	2.000	2.150	3,108,000	6,536,600	2.1032	2.125	2.100	2.125	2.000	2.150	3,108,000	2.1032	3.66%
2000-08-10	0	2.050	2.050	2.075	2.025	2.250	6,652,000	14,333,600	2.1548	2.050	2.050	2.075	2.025	2.250	6,652,000	2.1548	-6.82%
2000-08-09	0	2.200	2.200	2.250	1.910	2.225	8,196,000	16,757,440	2.0446	2.200	2.200	2.250	1.910	2.225	8,196,000	2.0446	15.79%
2000-08-08	0	1.900	1.890	1.900	1.880	1.960	2,770,000	5,299,420	1.9131	1.900	1.890	1.900	1.880	1.960	2,770,000	1.9131	-3.06%
2000-08-07	0	1.960	1.950	1.970	1.950	2.025	1,302,000	2,576,980	1.9792	1.960	1.950	1.970	1.950	2.025	1,302,000	1.9792	-3.21%
2000-08-04	0	2.025	2.000	2.025	2.000	2.125	3,124,000	6,406,900	2.0509	2.025	2.000	2.025	2.000	2.125	3,124,000	2.0509	-1.22%
2000-08-03	0	2.050	2.025	2.050	1.880	2.050	5,812,000	11,424,500	1.9657	2.050	2.025	2.050	1.880	2.050	5,812,000	1.9657	8.47%
2000-08-02	0	1.890	1.890	1.900	1.880	2.150	8,966,000	17,367,220	1.9370	1.890	1.890	1.900	1.880	2.150	8,966,000	1.9370	-11.06%
2000-08-01	0	2.125	2.025	2.125	2.100	2.375	2,032,000	4,596,250	2.2619	2.125	2.025	2.125	2.100	2.375	2,032,000	2.2619	-6.59%
2000-07-31	0	2.275	2.275	2.325	2.200	2.325	3,186,000	7,216,600	2.2651	2.275	2.275	2.325	2.200	2.325	3,186,000	2.2651	-4.21%
2000-07-28	0	2.375	2.325	2.375	2.300	2.425	5,320,000	12,460,900	2.3423	2.375	2.325	2.375	2.300	2.425	5,320,000	2.3423	-3.06%
2000-07-27	0	2.450	2.450	2.475	2.400	2.575	2,812,000	7,026,900	2.4989	2.450	2.450	2.475	2.400	2.575	2,812,000	2.4989	-2.97%
2000-07-26	0	2.525	2.525	2.550	2.500	2.675	3,030,000	7,795,950	2.5729	2.525	2.525	2.550	2.500	2.675	3,030,000	2.5729	-2.88%
2000-07-25	0	2.600	2.600	2.625	2.575	2.675	2,588,000	6,796,350	2.6261	2.600	2.600	2.625	2.575	2.675	2,588,000	2.6261	-3.70%
2000-07-24	0	2.700	2.700	2.725	2.675	2.800	3,246,000	8,810,650	2.7143	2.700	2.700	2.725	2.675	2.800	3,246,000	2.7143	0.93%
2000-07-21	0	2.675	2.675	2.700	2.625	2.725	3,748,000	10,031,400	2.6765	2.675	2.675	2.700	2.625	2.725	3,748,000	2.6765	2.88%
2000-07-20	0	2.600	2.575	2.600	2.575	2.650	3,390,000	8,820,350	2.6019	2.600	2.575	2.600	2.575	2.650	3,390,000	2.6019	-2.80%
2000-07-19	0	2.675	2.650	2.700	2.650	2.750	2,032,000	5,482,400	2.6980	2.675	2.650	2.700	2.650	2.750	2,032,000	2.6980	0.00%
2000-07-18	0	2.675	2.675	2.700	2.675	2.800	3,680,000	10,099,900	2.7445	2.675	2.675	2.700	2.675	2.800	3,680,000	2.7445	-5.31%
2000-07-17	0	2.825	2.800	2.825	2.800	3.000	4,172,000	11,896,900	2.8516	2.825	2.800	2.825	2.800	3.000	4,172,000	2.8516	-2.59%
2000-07-14	0	2.900	2.875	2.900	2.850	3.000	19,314,000	56,543,700	2.9276	2.900	2.875	2.900	2.850	3.000	19,314,000	2.9276	1.75%
2000-07-13	0	2.850	2.825	2.875	2.775	3.175	58,316,000	163,115,400	2.7971	2.850	2.825	2.875	2.775	3.175	58,316,000	2.7971	-4.20%
2000-07-12	0	2.975	2.975	3.000	2.700	3.000	7,752,000	22,140,650	2.8561	2.975	2.975	3.000	2.700	3.000	7,752,000	2.8561	8.18%
2000-07-11	0	2.750	2.700	2.750	2.625	2.750	2,128,000	5,722,200	2.6890	2.750	2.700	2.750	2.625	2.750	2,128,000	2.6890	2.80%
2000-07-10	0	2.675	2.675	2.700	2.675	2.800	1,778,000	4,815,300	2.7083	2.675	2.675	2.700	2.675	2.800	1,778,000	2.7083	-0.93%
2000-07-07	0	2.700	2.700	2.725	2.675	2.825	1,626,000	4,443,750	2.7329	2.700	2.700	2.725	2.675	2.825	1,626,000	2.7329	-0.92%
2000-07-06	0	2.725	2.725	2.750	2.700	2.925	4,642,000	13,103,550	2.8228	2.725	2.725	2.750	2.700	2.925	4,642,000	2.8228	-5.22%
2000-07-05	0	2.875	2.850	2.875	2.625	2.900	5,796,000	16,233,000	2.8007	2.875	2.850	2.875	2.625	2.900	5,796,000	2.8007	8.49%
2000-07-04	0	2.650	2.650	2.675	2.600	2.750	2,050,000	5,500,950	2.6834	2.650	2.650	2.675	2.600	2.750	2,050,000	2.6834	1.92%
2000-07-03	0	2.600	2.600	2.625	2.600	2.700	1,200,000	3,164,400	2.6370	2.600	2.600	2.625	2.600	2.700	1,200,000	2.6370	-0.95%
2000-06-30	0	2.625	2.600	2.625	2.500	2.675	1,942,000	5,084,800	2.6183	2.625	2.600	2.625	2.500	2.675	1,942,000	2.6183	0.96%
2000-06-29	0	2.600	2.600	2.625	2.550	2.725	5,070,000	13,307,200	2.6247	2.600	2.600	2.625	2.550	2.725	5,070,000	2.6247	2.97%
2000-06-28	0	2.525	2.525	2.550	2.450	2.675	7,766,000	19,706,350	2.5375	2.525	2.525	2.550	2.450	2.675	7,766,000	2.5375	-6.48%
2000-06-27	0	2.700	2.700	2.725	2.700	2.950	2,546,000	7,045,550	2.7673	2.700	2.700	2.725	2.700	2.950	2,546,000	2.7673	-6.09%
2000-06-26	0	2.875	2.875	2.900	2.825	2.950	1,036,000	2,989,350	2.8855	2.875	2.875	2.900	2.825	2.950	1,036,000	2.8855	-2.54%
2000-06-23	0	2.950	2.925	2.950	2.875	2.950	1,676,000	4,894,050	2.9201	2.950	2.925	2.950	2.875	2.950	1,676,000	2.9201	-1.67%
2000-06-22	0	3.000	2.975	3.000	2.950	3.200	2,828,000	8,513,800	3.0105	3.000	2.975	3.000	2.950	3.200	2,828,000	3.0105	-3.23%
2000-06-21	0	3.100	3.100	3.125	2.875	3.150	4,538,000	13,887,500	3.0603	3.100	3.100	3.125	2.875	3.150	4,538,000	3.0603	5.08%
2000-06-20	0	2.950	2.950	2.975	2.900	3.100	2,488,000	7,467,250	3.0013	2.950	2.950	2.975	2.900	3.100	2,488,000	3.0013	1.72%
2000-06-19	0	2.900	2.875	2.900	2.775	2.975	1,934,000	5,571,350	2.8807	2.900	2.875	2.900	2.775	2.975	1,934,000	2.8807	1.75%
2000-06-16	0	2.850	2.850	2.900	2.850	3.050	2,722,000	7,958,100	2.9236	2.850	2.850	2.900	2.850	3.050	2,722,000	2.9236	-5.00%
2000-06-15	0	3.000	3.000	3.025	3.000	3.075	1,724,000	5,237,200	3.0378	3.000	3.000	3.025	3.000	3.075	1,724,000	3.0378	0.00%
2000-06-14	0	3.000	3.000	3.025	2.925	3.050	1,474,000	4,431,500	3.0064	3.000	3.000	3.025	2.925	3.050	1,474,000	3.0064	2.56%
2000-06-13	0	2.925	2.925	2.950	2.925	3.050	2,026,000	6,003,950	2.9635	2.925	2.925	2.950	2.925	3.050	2,026,000	2.9635	-4.10%
2000-06-12	0	3.050	3.050	3.075	3.025	3.150	1,986,000	6,109,150	3.0761	3.050	3.050	3.075	3.025	3.150	1,986,000	3.0761	-0.81%
2000-06-09	0	3.075	3.075	3.100	2.925	3.125	4,112,000	12,645,650	3.0753	3.075	3.075	3.100	2.925	3.125	4,112,000	3.0753	3.36%
2000-06-08	0	2.975	2.950	2.975	2.950	3.200	2,624,000	8,032,900	3.0613	2.975	2.950	2.975	2.950	3.200	2,624,000	3.0613	-5.56%
2000-06-07	0	3.150	3.125	3.150	3.000	3.275	4,294,000	13,646,500	3.1780	3.150	3.125	3.150	3.000	3.275	4,294,000	3.1780	1.61%
2000-06-05	0	3.100	3.100	3.125	3.075	3.275	8,173,000	25,891,950	3.1680	3.100	3.100	3.125	3.075	3.275	8,173,000	3.1680	5.08%
2000-06-02	0	2.950	2.950	3.000	2.825	3.050	13,240,000	39,071,350	2.9510	2.950	2.950	3.000	2.825	3.050	13,240,000	2.9510	8.26%
2000-06-01	0	2.725	2.725	2.750	2.575	2.750	10,152,000	27,275,450	2.6867	2.725	2.725	2.750	2.575	2.750	10,152,000	2.6867	4.81%
2000-05-31	0	2.600	2.575	2.600	2.500	2.700	11,500,000	29,700,800	2.5827	2.600	2.575	2.600	2.500	2.700	11,500,000	2.5827	10.64%
2000-05-30	0	2.350	2.325	2.350	2.200	2.525	4,604,000	11,021,600	2.3939	2.350	2.325	2.350	2.200	2.525	4,604,000	2.3939	-6.00%
2000-05-29	0	2.500	2.475	2.500	2.325	2.500	7,266,000	17,627,600	2.4260	2.500	2.475	2.500	2.325	2.500	7,266,000	2.4260	3.09%
2000-05-26	0	2.425	2.425	2.450	2.325	2.650	8,415,000	20,924,850	2.4866	2.425	2.425	2.450	2.325	2.650	8,415,000	2.4866	-3.96%
2000-05-25	0	2.525	2.525	2.550	2.400	3.250	14,996,000	40,067,250	2.6719	2.525	2.525	2.550	2.400	3.250	14,996,000	2.6719	-18.55%
2000-05-24	0	3.100	3.075	3.125	3.000	3.525	5,400,000	17,684,450	3.2749	3.100	3.075	3.125	3.000	3.525	5,400,000	3.2749	-13.29%
2000-05-23	0	3.575	3.575	3.600	3.525	3.750	1,549,000	5,565,750	3.5931	3.575	3.575	3.600	3.525	3.750	1,549,000	3.5931	-2.05%
2000-05-22	0	3.650	3.650	3.675	3.600	3.700	1,974,000	7,187,300	3.6410	3.650	3.650	3.675	3.600	3.700	1,974,000	3.6410	-3.31%
2000-05-19	0	3.775	3.750	3.775	3.725	3.900	3,460,000	13,127,500	3.7941	3.775	3.750	3.775	3.725	3.900	3,460,000	3.7941	-1.95%
2000-05-18	0	3.850	3.850	3.875	3.850	4.075	3,662,000	14,396,900	3.9314	3.850	3.850	3.875	3.850	4.075	3,662,000	3.9314	-3.14%
2000-05-17	0	3.975	3.950	3.975	3.850	4.125	7,612,000	30,564,200	4.0153	3.975	3.950	3.975	3.850	4.125	7,612,000	4.0153	2.58%
2000-05-16	0	3.875	3.850	3.900	3.800	3.950	4,642,000	18,021,000	3.8822	3.875	3.850	3.900	3.800	3.950	4,642,000	3.8822	2.65%
2000-05-15	0	3.775	3.750	3.775	3.750	4.000	3,938,000	15,321,350	3.8906	3.775	3.750	3.775	3.750	4.000	3,938,000	3.8906	-1.95%
2000-05-12	0	3.850	3.850	3.875	3.675	3.925	3,270,000	12,484,250	3.8178	3.850	3.850	3.875	3.675	3.925	3,270,000	3.8178	0.65%
2000-05-10	0	3.825	3.825	3.850	3.800	3.900	2,088,000	8,004,600	3.8336	3.825	3.825	3.850	3.800	3.900	2,088,000	3.8336	-3.16%
2000-05-09	0	3.950	3.950	3.975	3.825	4.000	2,626,000	10,278,950	3.9143	3.950	3.950	3.975	3.825	4.000	2,626,000	3.9143	-1.25%
2000-05-08	0	4.000	4.000	4.025	4.000	4.375	4,262,000	17,515,350	4.1097	4.000	4.000	4.025	4.000	4.375	4,262,000	4.1097	-5.88%
2000-05-05	0	4.250	4.225	4.250	4.225	4.425	4,762,000	20,582,550	4.3222	4.250	4.225	4.250	4.225	4.425	4,762,000	4.3222	0.59%
2000-05-04	0	4.225	4.200	4.225	4.100	4.375	4,152,000	17,691,600	4.2610	4.225	4.200	4.225	4.100	4.375	4,152,000	4.2610	0.00%
2000-05-03	0	4.225	4.200	4.225	4.000	4.225	5,632,000	23,548,150	4.1811	4.225	4.200	4.225	4.000	4.225	5,632,000	4.1811	-2.87%
2000-05-02	0	4.350	4.350	4.375	4.150	4.450	11,794,000	50,243,850	4.2601	4.350	4.350	4.375	4.150	4.450	11,794,000	4.2601	9.43%
2000-04-28	0	3.975	3.950	3.975	3.675	3.975	9,078,000	35,198,800	3.8774	3.975	3.950	3.975	3.675	3.975	9,078,000	3.8774	8.90%
2000-04-27	0	3.650	3.650	3.675	3.575	3.800	3,016,000	11,095,950	3.6790	3.650	3.650	3.675	3.575	3.800	3,016,000	3.6790	-0.68%
2000-04-26	0	3.675	3.650	3.675	3.625	4.000	4,666,000	17,926,400	3.8419	3.675	3.650	3.675	3.625	4.000	4,666,000	3.8419	-1.34%
2000-04-25	0	3.725	3.725	3.750	3.675	4.025	3,326,000	12,750,450	3.8336	3.725	3.725	3.750	3.675	4.025	3,326,000	3.8336	-5.70%
2000-04-20	0	3.950	4.000	-	3.525	4.000	6,514,000	24,074,550	3.6958	3.950	4.000	-	3.525	4.000	6,514,000	3.6958	3.95%
2000-04-19	0	3.800	3.800	3.825	3.750	4.500	7,302,000	29,522,300	4.0430	3.800	3.800	3.825	3.750	4.500	7,302,000	4.0430	-8.98%
2000-04-18	0	4.175	4.175	4.200	4.175	4.600	7,664,000	33,927,450	4.4269	4.175	4.175	4.200	4.175	4.600	7,664,000	4.4269	1.21%
2000-04-17	0	4.125	4.125	4.150	3.975	4.400	10,240,000	42,887,200	4.1882	4.125	4.125	4.150	3.975	4.400	10,240,000	4.1882	-19.12%
2000-04-14	0	5.100	5.050	5.100	5.050	5.500	8,504,000	44,253,400	5.2038	5.100	5.050	5.100	5.050	5.500	8,504,000	5.2038	-3.77%
2000-04-13	0	5.300	5.250	5.300	5.000	5.600	15,592,000	84,390,900	5.4124	5.300	5.250	5.300	5.000	5.600	15,592,000	5.4124	-7.02%
2000-04-12	0	5.700	5.650	5.700	4.900	5.700	15,392,110	82,455,550	5.3570	5.700	5.650	5.700	4.900	5.700	15,392,110	5.3570	12.87%
2000-04-11	0	5.050	5.050	5.100	4.650	5.100	5,512,000	26,965,700	4.8922	5.050	5.050	5.100	4.650	5.100	5,512,000	4.8922	0.00%
2000-04-10	0	5.050	5.000	5.050	5.000	5.400	8,614,000	44,352,400	5.1489	5.050	5.000	5.050	5.000	5.400	8,614,000	5.1489	0.00%
2000-04-07	0	5.050	5.000	5.100	4.750	5.250	15,340,000	76,841,250	5.0092	5.050	5.000	5.100	4.750	5.250	15,340,000	5.0092	10.38%
2000-04-06	0	4.575	4.550	4.575	4.200	4.775	8,624,000	39,176,700	4.5428	4.575	4.550	4.575	4.200	4.775	8,624,000	4.5428	7.02%
2000-04-05	0	4.275	4.275	4.300	4.100	5.300	14,474,000	65,271,850	4.5096	4.275	4.275	4.300	4.100	5.300	14,474,000	4.5096	-22.97%
2000-04-03	0	5.550	5.550	5.600	5.550	6.200	4,314,000	24,493,600	5.6777	5.550	5.550	5.600	5.550	6.200	4,314,000	5.6777	-6.72%
2000-03-31	0	5.950	5.900	5.950	5.800	6.150	3,976,000	23,703,300	5.9616	5.950	5.900	5.950	5.800	6.150	3,976,000	5.9616	-1.65%
2000-03-30	0	6.050	6.050	6.100	5.600	6.200	6,458,000	38,228,800	5.9196	6.050	6.050	6.100	5.600	6.200	6,458,000	5.9196	4.31%
2000-03-29	0	5.800	5.750	5.800	5.750	6.050	5,318,000	31,121,900	5.8522	5.800	5.750	5.800	5.750	6.050	5,318,000	5.8522	-4.13%
2000-03-28	0	6.050	6.000	6.050	6.000	6.550	6,644,000	41,221,700	6.2043	6.050	6.000	6.050	6.000	6.550	6,644,000	6.2043	-6.20%
2000-03-27	0	6.450	6.400	6.450	6.300	6.800	12,846,000	84,454,100	6.5743	6.450	6.400	6.450	6.300	6.800	12,846,000	6.5743	0.00%
2000-03-24	0	6.450	6.450	6.500	6.200	6.700	33,252,000	210,098,600	6.3184	6.450	6.450	6.500	6.200	6.700	33,252,000	6.3184	6.61%
2000-03-23	0	6.050	6.050	6.100	5.300	6.300	16,226,000	96,539,400	5.9497	6.050	6.050	6.100	5.300	6.300	16,226,000	5.9497	8.04%
2000-03-22	0	5.600	5.550	5.600	5.500	5.900	6,618,000	37,718,100	5.6993	5.600	5.550	5.600	5.500	5.900	6,618,000	5.6993	0.00%
2000-03-21	0	5.600	5.600	5.650	5.550	6.000	5,870,000	33,812,700	5.7603	5.600	5.600	5.650	5.550	6.000	5,870,000	5.7603	-5.08%
2000-03-20	0	5.900	5.850	5.900	5.800	6.200	4,506,000	26,833,150	5.9550	5.900	5.850	5.900	5.800	6.200	4,506,000	5.9550	-2.48%
2000-03-17	0	6.050	6.050	6.100	5.800	6.250	7,580,000	45,638,200	6.0209	6.050	6.050	6.100	5.800	6.250	7,580,000	6.0209	4.31%
2000-03-16	0	5.800	5.800	5.850	5.750	6.600	9,594,000	58,839,800	6.1330	5.800	5.800	5.850	5.750	6.600	9,594,000	6.1330	-9.37%
2000-03-15	0	6.400	6.350	6.450	5.500	6.550	13,874,000	84,694,900	6.1046	6.400	6.350	6.450	5.500	6.550	13,874,000	6.1046	8.47%
2000-03-14	0	5.900	5.850	5.900	5.750	6.350	6,924,000	41,414,200	5.9813	5.900	5.850	5.900	5.750	6.350	6,924,000	5.9813	-3.28%
2000-03-13	0	6.100	6.100	6.150	5.750	6.500	10,096,999	61,822,944	6.1229	6.100	6.100	6.150	5.750	6.500	10,096,999	6.1229	1.67%
2000-03-10	0	6.000	6.000	6.050	5.650	6.850	14,764,000	90,539,800	6.1325	6.000	6.000	6.050	5.650	6.850	14,764,000	6.1325	-6.98%
2000-03-09	0	6.450	6.400	6.450	6.400	7.150	13,024,000	86,726,700	6.6590	6.450	6.400	6.450	6.400	7.150	13,024,000	6.6590	-5.84%
2000-03-08	0	6.850	6.850	6.900	6.700	7.250	18,676,000	130,858,200	7.0068	6.850	6.850	6.900	6.700	7.250	18,676,000	7.0068	-7.43%
2000-03-07	0	7.400	7.450	7.500	7.350	7.950	17,470,000	132,012,800	7.5565	7.400	7.450	7.500	7.350	7.950	17,470,000	7.5565	-4.52%
2000-03-06	0	7.750	7.750	7.800	7.200	8.150	47,378,000	369,162,500	7.7919	7.750	7.750	7.800	7.200	8.150	47,378,000	7.7919	8.39%
2000-03-03	0	7.150	7.100	7.150	7.050	7.650	18,382,000	135,126,100	7.3510	7.150	7.100	7.150	7.050	7.650	18,382,000	7.3510	-2.72%
2000-03-02	0	7.350	7.350	7.400	6.850	7.800	42,330,000	313,565,800	7.4076	7.350	7.350	7.400	6.850	7.800	42,330,000	7.4076	8.89%
2000-03-01	0	6.750	6.700	6.800	6.300	7.600	24,936,000	173,047,900	6.9397	6.750	6.700	6.800	6.300	7.600	24,936,000	6.9397	-7.53%
2000-02-29	0	7.300	7.200	7.250	5.150	7.400	36,384,000	223,180,432	6.1340	7.300	7.200	7.250	5.150	7.400	36,384,000	6.1340	43.14%
2000-02-28	0	5.100	5.050	5.100	4.975	6.600	26,408,000	144,042,650	5.4545	5.100	5.050	5.100	4.975	6.600	26,408,000	5.4545	-23.31%
2000-02-25	0	6.650	6.650	6.700	6.250	7.200	13,788,000	91,909,800	6.6659	6.650	6.650	6.700	6.250	7.200	13,788,000	6.6659	-5.67%
2000-02-24	0	7.050	7.000	7.050	6.900	7.700	21,161,200	154,829,460	7.3167	7.050	7.000	7.050	6.900	7.700	21,161,200	7.3167	2.17%
2000-02-23	0	6.900	6.800	6.900	6.800	8.300	29,200,000	224,085,700	7.6742	6.900	6.800	6.900	6.800	8.300	29,200,000	7.6742	-13.21%
2000-02-22	0	7.950	8.050	8.100	5.600	8.600	81,546,000	606,754,500	7.4406	7.950	8.050	8.100	5.600	8.600	81,546,000	7.4406	39.47%
2000-02-21	1	5.700	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2000-02-18	1	5.700	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2000-02-17	0	5.700	5.600	5.750	4.700	6.400	37,651,000	217,268,250	5.7706	5.700	5.600	5.750	4.700	6.400	37,651,000	5.7706	23.91%
2000-02-16	0	4.600	4.600	4.625	3.700	4.625	35,520,000	152,811,950	4.3021	4.600	4.600	4.625	3.700	4.625	35,520,000	4.3021	23.49%
2000-02-15	0	3.725	3.725	3.750	3.250	3.875	27,534,000	99,889,350	3.6279	3.725	3.725	3.750	3.250	3.875	27,534,000	3.6279	14.62%
2000-02-14	0	3.250	3.250	3.275	3.150	3.400	24,068,000	79,441,400	3.3007	3.250	3.250	3.275	3.150	3.400	24,068,000	3.3007	2.36%
2000-02-11	0	3.175	3.200	3.225	2.900	3.675	44,300,000	144,392,250	3.2594	3.175	3.200	3.225	2.900	3.675	44,300,000	3.2594	6.72%
2000-02-10	0	2.975	2.950	2.975	2.725	3.100	32,472,000	95,902,600	2.9534	2.975	2.950	2.975	2.725	3.100	32,472,000	2.9534	10.19%
2000-02-09	0	2.700	2.700	2.725	2.600	2.775	10,816,000	29,047,000	2.6856	2.700	2.700	2.725	2.600	2.775	10,816,000	2.6856	4.85%
2000-02-08	0	2.575	2.550	2.575	2.550	2.675	3,928,000	10,234,550	2.6055	2.575	2.550	2.575	2.550	2.675	3,928,000	2.6055	-0.96%
2000-02-03	0	2.600	2.600	2.625	2.575	2.675	3,475,500	9,060,175	2.6069	2.600	2.600	2.625	2.575	2.675	3,475,500	2.6069	-0.95%
2000-02-02	0	2.625	2.600	2.625	2.600	2.800	4,638,000	12,312,650	2.6547	2.625	2.600	2.625	2.600	2.800	4,638,000	2.6547	1.94%
2000-02-01	0	2.575	2.550	2.575	2.550	2.675	5,026,000	13,099,350	2.6063	2.575	2.550	2.575	2.550	2.675	5,026,000	2.6063	1.98%
2000-01-31	0	2.525	2.475	2.550	2.400	2.750	8,696,000	22,383,250	2.5740	2.525	2.475	2.550	2.400	2.750	8,696,000	2.5740	1.00%
2000-01-28	0	2.500	2.475	2.500	2.450	2.625	3,976,000	10,112,150	2.5433	2.500	2.475	2.500	2.450	2.625	3,976,000	2.5433	-2.91%
2000-01-27	0	2.575	2.575	2.600	2.575	2.775	3,532,000	9,347,300	2.6465	2.575	2.575	2.600	2.575	2.775	3,532,000	2.6465	-7.21%
2000-01-26	0	2.775	2.725	2.750	2.525	2.800	5,870,000	15,462,550	2.6342	2.775	2.725	2.750	2.525	2.800	5,870,000	2.6342	8.82%
2000-01-25	0	2.550	2.550	2.575	2.525	2.700	5,522,000	14,223,100	2.5757	2.550	2.550	2.575	2.525	2.700	5,522,000	2.5757	-7.27%
2000-01-24	0	2.750	2.750	2.775	2.750	3.025	16,848,000	48,295,750	2.8666	2.750	2.750	2.775	2.750	3.025	16,848,000	2.8666	1.85%
2000-01-21	0	2.700	2.725	2.750	2.425	2.750	22,404,000	58,481,950	2.6103	2.700	2.725	2.750	2.425	2.750	22,404,000	2.6103	13.68%
2000-01-20	0	2.375	2.375	2.400	2.250	2.550	8,752,000	21,181,200	2.4202	2.375	2.375	2.400	2.250	2.550	8,752,000	2.4202	5.56%
2000-01-19	0	2.250	2.250	2.275	2.225	2.375	3,382,000	7,822,900	2.3131	2.250	2.250	2.275	2.225	2.375	3,382,000	2.3131	-1.10%
2000-01-18	0	2.275	2.275	2.300	2.275	2.425	3,148,000	7,381,800	2.3449	2.275	2.275	2.300	2.275	2.425	3,148,000	2.3449	-1.09%
2000-01-17	0	2.300	2.275	2.300	2.225	2.500	2,970,000	6,958,650	2.3430	2.300	2.275	2.300	2.225	2.500	2,970,000	2.3430	-2.13%
2000-01-14	0	2.350	2.325	2.350	2.325	2.550	8,194,000	20,004,050	2.4413	2.350	2.325	2.350	2.325	2.550	8,194,000	2.4413	4.44%
2000-01-13	0	2.250	2.250	2.275	2.225	2.350	3,266,000	7,494,300	2.2946	2.250	2.250	2.275	2.225	2.350	3,266,000	2.2946	-3.23%
2000-01-12	0	2.325	2.300	2.325	2.250	2.400	4,418,000	10,302,900	2.3320	2.325	2.300	2.325	2.250	2.400	4,418,000	2.3320	-3.13%
2000-01-11	0	2.400	2.375	2.400	2.225	2.700	7,824,000	19,291,550	2.4657	2.400	2.375	2.400	2.225	2.700	7,824,000	2.4657	0.00%
2000-01-10	0	2.400	2.400	2.425	2.200	2.450	14,846,000	34,469,750	2.3218	2.400	2.400	2.425	2.200	2.450	14,846,000	2.3218	18.52%
2000-01-07	0	2.025	2.025	2.050	1.800	2.100	8,852,000	17,746,460	2.0048	2.025	2.025	2.050	1.800	2.100	8,852,000	2.0048	8.29%
2000-01-06	0	1.870	1.870	1.880	1.720	2.300	7,652,000	15,292,430	1.9985	1.870	1.870	1.880	1.720	2.300	7,652,000	1.9985	-15.96%
2000-01-05	0	2.225	2.200	2.250	2.100	2.375	9,174,000	20,709,950	2.2575	2.225	2.200	2.250	2.100	2.375	9,174,000	2.2575	-14.42%
2000-01-04	0	2.600	2.600	2.625	2.575	2.750	7,508,000	19,823,250	2.6403	2.600	2.600	2.625	2.575	2.750	7,508,000	2.6403	-6.31%
2000-01-03	0	2.775	2.750	2.775	2.725	2.900	13,390,000	37,602,450	2.8082	2.775	2.750	2.775	2.725	2.900	13,390,000	2.8082	2.78%
1999-12-30	0	2.700	2.675	2.700	2.575	2.750	10,944,000	29,180,850	2.6664	2.700	2.675	2.700	2.575	2.750	10,944,000	2.6664	4.85%
1999-12-29	0	2.575	2.575	2.600	2.500	3.050	17,458,000	47,466,500	2.7189	2.575	2.575	2.600	2.500	3.050	17,458,000	2.7189	-14.17%
1999-12-28	0	3.000	2.975	3.000	2.850	3.300	22,016,000	67,793,700	3.0793	3.000	2.975	3.000	2.850	3.300	22,016,000	3.0793	-6.25%
1999-12-24	0	3.200	3.175	3.200	3.175	3.400	23,900,000	78,725,200	3.2939	3.200	3.175	3.200	3.175	3.400	23,900,000	3.2939	-2.29%
1999-12-23	0	3.275	3.250	3.275	2.900	3.300	42,490,000	133,738,050	3.1475	3.275	3.250	3.275	2.900	3.300	42,490,000	3.1475	13.91%
1999-12-22	0	2.875	2.900	2.925	2.750	2.975	27,926,000	80,255,900	2.8739	2.875	2.900	2.925	2.750	2.975	27,926,000	2.8739	6.48%
1999-12-21	0	2.700	2.700	2.725	2.575	2.775	23,806,000	64,659,100	2.7161	2.700	2.700	2.725	2.575	2.775	23,806,000	2.7161	6.93%
1999-12-20	0	2.525	2.525	2.550	2.425	2.625	8,206,000	20,933,600	2.5510	2.525	2.525	2.550	2.425	2.625	8,206,000	2.5510	1.00%
1999-12-17	0	2.500	2.475	2.500	2.450	2.600	14,072,000	35,282,950	2.5073	2.500	2.475	2.500	2.450	2.600	14,072,000	2.5073	1.01%
1999-12-16	0	2.475	2.475	2.500	2.325	2.600	16,538,000	40,287,400	2.4361	2.475	2.475	2.500	2.325	2.600	16,538,000	2.4361	-1.98%
1999-12-15	0	2.525	2.500	2.550	2.525	2.800	28,098,000	74,965,700	2.6680	2.525	2.500	2.550	2.525	2.800	28,098,000	2.6680	-11.40%
1999-12-14	0	2.850	2.850	2.875	2.825	3.075	24,076,000	70,709,550	2.9369	2.850	2.850	2.875	2.825	3.075	24,076,000	2.9369	0.88%
1999-12-13	0	2.825	2.800	2.825	2.725	2.875	12,684,000	35,651,050	2.8107	2.825	2.800	2.825	2.725	2.875	12,684,000	2.8107	0.89%
1999-12-10	0	2.800	2.800	2.825	2.750	2.950	16,046,000	45,616,550	2.8429	2.800	2.800	2.825	2.750	2.950	16,046,000	2.8429	-2.61%
1999-12-09	0	2.875	2.875	2.900	2.725	3.000	67,530,000	192,924,600	2.8569	2.875	2.875	2.900	2.725	3.000	67,530,000	2.8569	6.48%
1999-12-08	0	2.700	2.700	2.725	2.275	2.725	47,392,000	119,894,050	2.5298	2.700	2.700	2.725	2.275	2.725	47,392,000	2.5298	14.89%
1999-12-07	0	2.350	2.325	2.350	2.275	2.450	13,012,000	30,626,250	2.3537	2.350	2.325	2.350	2.275	2.450	13,012,000	2.3537	3.30%
1999-12-06	0	2.275	2.250	2.275	2.275	2.550	27,418,000	65,961,350	2.4058	2.275	2.250	2.275	2.275	2.550	27,418,000	2.4058	-6.19%
1999-12-03	0	2.425	2.425	2.450	2.200	2.650	99,278,000	229,677,550	2.3135	2.425	2.425	2.450	2.200	2.650	99,278,000	2.3135	15.48%
1999-12-02	0	2.100	2.100	2.125	2.075	2.250	14,840,000	31,845,200	2.1459	2.100	2.100	2.125	2.075	2.250	14,840,000	2.1459	0.00%
1999-12-01	0	2.100	2.100	2.125	2.050	2.250	31,696,000	68,498,450	2.1611	2.100	2.100	2.125	2.050	2.250	31,696,000	2.1611	-2.33%
1999-11-30	0	2.150	2.125	2.150	1.890	2.150	24,820,000	49,729,190	2.0036	2.150	2.125	2.150	1.890	2.150	24,820,000	2.0036	11.40%
1999-11-29	0	1.930	1.920	1.940	1.720	2.075	44,036,000	86,859,030	1.9725	1.930	1.920	1.940	1.720	2.075	44,036,000	1.9725	12.21%
1999-11-26	0	1.720	1.730	1.750	1.660	2.075	42,601,000	79,646,180	1.8696	1.720	1.730	1.750	1.660	2.075	42,601,000	1.8696	-9.47%
1999-11-25	0	1.900	1.880	1.890	1.570	2.075	120,756,000	227,134,300	1.8809	1.900	1.880	1.890	1.570	2.075	120,756,000	1.8809	21.02%
1999-11-24	0	1.570	1.550	1.570	1.360	1.620	62,592,000	92,626,260	1.4798	1.570	1.550	1.570	1.360	1.620	62,592,000	1.4798	6.80%
1999-11-23	0	1.470	1.470	1.480	1.240	1.510	49,928,000	67,327,360	1.3485	1.470	1.470	1.480	1.240	1.510	49,928,000	1.3485	21.49%
1999-11-22	0	1.210	1.210	1.220	1.150	1.260	17,748,000	21,493,260	1.2110	1.210	1.210	1.220	1.150	1.260	17,748,000	1.2110	6.14%
1999-11-19	0	1.140	1.130	1.140	1.070	1.170	8,324,000	9,226,880	1.1085	1.140	1.130	1.140	1.070	1.170	8,324,000	1.1085	7.55%
1999-11-18	0	1.060	1.060	1.070	0.980	1.080	8,340,000	8,733,380	1.0472	1.060	1.060	1.070	0.980	1.080	8,340,000	1.0472	8.16%
1999-11-17	0	0.980	0.980	1.000	0.970	1.050	1,825,714	1,822,183	0.9981	0.980	0.980	1.000	0.970	1.050	1,825,714	0.9981	-2.00%
1999-11-16	0	1.000	1.000	1.010	0.970	1.060	9,356,000	9,620,520	1.0283	1.000	1.000	1.010	0.970	1.060	9,356,000	1.0283	3.09%
1999-11-15	0	0.970	0.960	0.970	0.970	1.000	938,000	918,360	0.9791	0.970	0.960	0.970	0.970	1.000	938,000	0.9791	0.00%
1999-11-12	0	0.970	0.960	0.990	0.950	0.990	2,064,000	2,003,540	0.9707	0.970	0.960	0.990	0.950	0.990	2,064,000	0.9707	-2.02%
1999-11-11	0	0.990	0.990	1.000	0.960	1.000	2,162,000	2,133,320	0.9867	0.990	0.990	1.000	0.960	1.000	2,162,000	0.9867	-1.00%
1999-11-10	0	1.000	0.990	1.000	0.980	1.070	8,060,000	8,111,180	1.0063	1.000	0.990	1.000	0.980	1.070	8,060,000	1.0063	-3.85%
1999-11-09	0	1.040	1.040	1.050	1.030	1.170	6,678,000	7,003,340	1.0487	1.040	1.040	1.050	1.030	1.170	6,678,000	1.0487	-5.45%
1999-11-08	0	1.100	1.090	1.100	1.090	1.230	8,482,000	9,612,020	1.1332	1.100	1.090	1.100	1.090	1.230	8,482,000	1.1332	-7.56%
1999-11-05	0	1.190	1.170	1.180	1.130	1.240	8,316,000	9,877,800	1.1878	1.190	1.170	1.180	1.130	1.240	8,316,000	1.1878	7.21%
1999-11-04	0	1.110	1.100	1.120	1.100	1.150	724,000	808,040	1.1161	1.110	1.100	1.120	1.100	1.150	724,000	1.1161	-0.89%
1999-11-03	0	1.120	1.100	1.130	1.100	1.160	722,000	805,880	1.1162	1.120	1.100	1.130	1.100	1.160	722,000	1.1162	-0.88%
1999-11-02	0	1.130	1.110	1.130	1.100	1.160	1,176,000	1,326,440	1.1279	1.130	1.110	1.130	1.100	1.160	1,176,000	1.1279	-0.88%
1999-11-01	0	1.140	1.110	1.140	1.080	1.180	2,650,000	2,968,880	1.1203	1.140	1.110	1.140	1.080	1.180	2,650,000	1.1203	0.00%
1999-10-29	0	1.140	1.120	1.130	1.110	1.200	3,093,000	3,556,620	1.1499	1.140	1.120	1.130	1.110	1.200	3,093,000	1.1499	0.00%
1999-10-28	0	1.140	1.130	1.140	1.120	1.270	6,036,000	7,216,460	1.1956	1.140	1.130	1.140	1.120	1.270	6,036,000	1.1956	-8.06%
1999-10-27	0	1.240	1.230	1.240	1.090	1.270	15,258,000	18,475,300	1.2109	1.240	1.230	1.240	1.090	1.270	15,258,000	1.2109	14.81%
1999-10-26	0	1.080	1.080	1.090	1.060	1.160	3,288,000	3,678,380	1.1187	1.080	1.080	1.090	1.060	1.160	3,288,000	1.1187	-1.82%
1999-10-25	0	1.100	1.110	1.120	1.090	1.170	7,228,000	8,202,600	1.1348	1.100	1.110	1.120	1.090	1.170	7,228,000	1.1348	5.77%
1999-10-22	0	1.040	1.050	1.070	1.000	1.150	5,548,000	5,977,120	1.0773	1.040	1.050	1.070	1.000	1.150	5,548,000	1.0773	4.00%
1999-10-21	0	1.000	0.980	1.000	0.960	1.040	3,656,000	3,635,480	0.9944	1.000	0.980	1.000	0.960	1.040	3,656,000	0.9944	3.09%
1999-10-20	0	0.970	0.950	0.970	0.900	1.000	2,372,000	2,316,900	0.9768	0.970	0.950	0.970	0.900	1.000	2,372,000	0.9768	8.99%
1999-10-19	0	0.890	0.890	0.900	0.880	1.000	1,486,000	1,343,300	0.9040	0.890	0.890	0.900	0.880	1.000	1,486,000	0.9040	-14.42%
1999-10-15	0	1.040	1.010	1.050	1.010	1.080	606,000	626,320	1.0335	1.040	1.010	1.050	1.010	1.080	606,000	1.0335	-3.70%
1999-10-14	0	1.080	1.070	1.100	1.030	1.140	1,656,000	1,796,300	1.0847	1.080	1.070	1.100	1.030	1.140	1,656,000	1.0847	1.89%
1999-10-13	0	1.060	1.050	1.060	1.040	1.080	1,668,000	1,768,660	1.0603	1.060	1.050	1.060	1.040	1.080	1,668,000	1.0603	-4.50%
1999-10-12	0	1.110	1.110	1.120	1.070	1.180	2,546,000	2,799,060	1.0994	1.110	1.110	1.120	1.070	1.180	2,546,000	1.0994	-5.13%
1999-10-11	0	1.170	1.160	1.180	1.150	1.190	1,782,000	2,079,080	1.1667	1.170	1.160	1.180	1.150	1.190	1,782,000	1.1667	-4.10%
1999-10-08	0	1.220	1.220	1.240	1.180	1.260	2,326,000	2,820,100	1.2124	1.220	1.220	1.240	1.180	1.260	2,326,000	1.2124	-2.40%
1999-10-07	0	1.250	1.260	1.270	1.200	1.320	2,032,000	2,566,380	1.2630	1.250	1.260	1.270	1.200	1.320	2,032,000	1.2630	-2.34%
1999-10-06	0	1.280	1.270	1.280	1.240	1.390	8,370,000	11,054,380	1.3207	1.280	1.270	1.280	1.240	1.390	8,370,000	1.3207	6.67%
1999-10-05	0	1.200	1.200	1.220	1.150	1.490	9,966,000	13,270,080	1.3315	1.200	1.200	1.220	1.150	1.490	9,966,000	1.3315	-1.64%
1999-10-04	1	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
1999-09-30	1	1.220	-	-	-	-	0	0	-	1.220	-	-	-	-	0	-	0.00%
1999-09-29	0	1.220	1.230	1.240	1.220	1.280	3,766,000	4,707,080	1.2499	1.220	1.230	1.240	1.220	1.280	3,766,000	1.2499	-5.43%
1999-09-28	0	1.290	1.290	1.300	1.280	1.360	6,358,000	8,363,980	1.3155	1.290	1.290	1.300	1.280	1.360	6,358,000	1.3155	2.38%
1999-09-27	0	1.260	1.260	1.270	1.160	1.320	7,804,000	9,673,540	1.2396	1.260	1.260	1.270	1.160	1.320	7,804,000	1.2396	9.57%
1999-09-24	0	1.150	1.150	1.180	1.120	1.250	6,424,000	7,619,080	1.1860	1.150	1.150	1.180	1.120	1.250	6,424,000	1.1860	1.77%
1999-09-23	0	1.130	1.110	1.130	1.120	1.230	6,364,000	7,562,820	1.1884	1.130	1.110	1.130	1.120	1.230	6,364,000	1.1884	-3.42%
1999-09-22	0	1.170	1.170	1.180	0.990	1.260	18,490,000	21,316,380	1.1529	1.170	1.170	1.180	0.990	1.260	18,490,000	1.1529	13.59%
1999-09-21	0	1.030	1.010	1.050	0.940	1.050	6,234,000	6,224,080	0.9984	1.030	1.010	1.050	0.940	1.050	6,234,000	0.9984	6.19%
1999-09-20	0	0.970	0.960	0.970	0.950	1.010	3,836,000	3,775,600	0.9843	0.970	0.960	0.970	0.950	1.010	3,836,000	0.9843	2.11%
1999-09-17	0	0.950	0.930	0.950	0.890	0.970	2,384,000	2,228,220	0.9347	0.950	0.930	0.950	0.890	0.970	2,384,000	0.9347	4.40%
1999-09-15	0	0.910	0.900	0.910	0.880	0.970	1,780,000	1,628,860	0.9151	0.910	0.900	0.910	0.880	0.970	1,780,000	0.9151	-4.21%
1999-09-14	0	0.950	0.940	0.950	0.850	0.960	5,106,000	4,669,260	0.9145	0.950	0.940	0.950	0.850	0.960	5,106,000	0.9145	10.47%
1999-09-13	0	0.860	0.840	0.860	0.800	0.870	2,352,000	1,947,140	0.8279	0.860	0.840	0.860	0.800	0.870	2,352,000	0.8279	10.26%
1999-09-10	0	0.780	0.750	0.790	0.760	0.810	310,000	247,000	0.7968	0.780	0.750	0.790	0.760	0.810	310,000	0.7968	2.63%
1999-09-09	0	0.760	0.760	0.780	0.760	0.780	170,000	132,400	0.7788	0.760	0.760	0.780	0.760	0.780	170,000	0.7788	1.33%
1999-09-08	0	0.750	0.740	0.760	0.740	0.780	270,000	203,220	0.7527	0.750	0.740	0.760	0.740	0.780	270,000	0.7527	0.00%
1999-09-07	0	0.750	0.750	0.770	0.750	0.800	420,000	328,400	0.7819	0.750	0.750	0.770	0.750	0.800	420,000	0.7819	-7.41%
1999-09-06	0	0.810	0.790	0.810	0.750	0.810	1,702,000	1,331,080	0.7821	0.810	0.790	0.810	0.750	0.810	1,702,000	0.7821	10.96%
1999-09-03	0	0.730	0.730	0.740	0.700	0.740	700,000	511,000	0.7300	0.730	0.730	0.740	0.700	0.740	700,000	0.7300	-1.35%
1999-09-02	0	0.740	0.740	0.760	0.710	0.750	242,000	179,240	0.7407	0.740	0.740	0.760	0.710	0.750	242,000	0.7407	1.37%
1999-09-01	0	0.730	0.730	0.740	0.720	0.760	470,000	349,840	0.7443	0.730	0.730	0.740	0.720	0.760	470,000	0.7443	-1.35%
1999-08-31	0	0.740	0.720	0.750	0.700	0.740	428,000	309,660	0.7235	0.740	0.720	0.750	0.700	0.740	428,000	0.7235	4.23%
1999-08-30	0	0.710	0.700	0.720	0.700	0.730	818,000	583,700	0.7136	0.710	0.700	0.720	0.700	0.730	818,000	0.7136	4.41%
1999-08-27	0	0.680	0.670	0.680	0.660	0.700	708,000	480,760	0.6790	0.680	0.670	0.680	0.660	0.700	708,000	0.6790	-8.11%
1999-08-26	0	0.740	0.720	0.740	0.700	0.740	530,000	384,300	0.7251	0.740	0.720	0.740	0.700	0.740	530,000	0.7251	5.71%
1999-08-25	0	0.700	0.700	0.710	0.690	0.700	202,000	141,240	0.6992	0.700	0.700	0.710	0.690	0.700	202,000	0.6992	0.00%
1999-08-24	0	0.700	0.680	0.720	0.680	0.700	186,000	127,880	0.6875	0.700	0.680	0.720	0.680	0.700	186,000	0.6875	0.00%
1999-08-23	0	0.700	0.670	0.700	0.700	0.710	148,000	103,740	0.7009	0.700	0.670	0.700	0.700	0.710	148,000	0.7009	0.00%
1999-08-20	0	0.700	0.700	0.720	0.700	0.740	1,091,000	780,990	0.7158	0.700	0.700	0.720	0.700	0.740	1,091,000	0.7158	-5.41%
1999-08-19	0	0.740	0.720	0.740	0.700	0.740	680,000	493,800	0.7262	0.740	0.720	0.740	0.700	0.740	680,000	0.7262	4.23%
1999-08-18	0	0.710	0.700	0.710	0.700	0.760	1,008,000	726,880	0.7211	0.710	0.700	0.710	0.700	0.760	1,008,000	0.7211	5.97%
1999-08-17	0	0.670	0.620	0.680	0.620	0.670	128,000	81,260	0.6348	0.670	0.620	0.680	0.620	0.670	128,000	0.6348	6.35%
1999-08-16	0	0.630	0.630	0.640	0.630	0.650	410,000	265,300	0.6471	0.630	0.630	0.640	0.630	0.650	410,000	0.6471	-3.08%
1999-08-13	0	0.650	0.630	0.650	0.630	0.670	483,000	313,940	0.6500	0.650	0.630	0.650	0.630	0.670	483,000	0.6500	3.17%
1999-08-12	0	0.630	0.630	0.640	0.630	0.650	343,000	218,470	0.6369	0.630	0.630	0.640	0.630	0.650	343,000	0.6369	1.61%
1999-08-11	0	0.620	0.620	0.650	0.600	0.650	496,000	306,320	0.6176	0.620	0.620	0.650	0.600	0.650	496,000	0.6176	-10.14%
1999-08-10	0	0.690	0.650	0.690	0.700	0.700	40,000	28,000	0.7000	0.690	0.650	0.690	0.700	0.700	40,000	0.7000	-4.17%
1999-08-09	0	0.720	0.650	0.720	0.720	0.720	10,000	7,200	0.7200	0.720	0.650	0.720	0.720	0.720	10,000	0.7200	-4.00%
1999-08-06	0	0.750	0.730	0.770	0.750	0.770	112,000	84,040	0.7504	0.750	0.730	0.770	0.750	0.770	112,000	0.7504	0.00%
1999-08-05	0	0.750	0.750	0.770	0.750	0.790	356,000	269,320	0.7565	0.750	0.750	0.770	0.750	0.790	356,000	0.7565	-3.85%
1999-08-04	0	0.780	0.770	0.780	0.780	0.800	548,000	431,920	0.7882	0.780	0.770	0.780	0.780	0.800	548,000	0.7882	-2.50%
1999-08-03	0	0.800	0.800	0.810	0.800	0.820	700,000	562,700	0.8039	0.800	0.800	0.810	0.800	0.820	700,000	0.8039	0.00%
1999-08-02	0	0.800	0.780	0.800	0.790	0.820	590,000	471,800	0.7997	0.800	0.780	0.800	0.790	0.820	590,000	0.7997	1.27%
1999-07-30	0	0.790	0.780	0.790	0.770	0.800	1,196,000	939,220	0.7853	0.790	0.780	0.790	0.770	0.800	1,196,000	0.7853	-2.47%
1999-07-29	0	0.810	0.800	0.810	0.810	0.820	696,000	564,520	0.8111	0.810	0.800	0.810	0.810	0.820	696,000	0.8111	-2.41%
1999-07-28	0	0.830	0.830	0.840	0.810	0.850	790,000	664,660	0.8413	0.830	0.830	0.840	0.810	0.850	790,000	0.8413	3.75%
1999-07-27	0	0.800	0.800	0.840	0.790	0.800	192,000	153,400	0.7990	0.800	0.800	0.840	0.790	0.800	192,000	0.7990	0.00%
1999-07-26	0	0.800	0.800	0.840	0.800	0.830	234,000	191,680	0.8191	0.800	0.800	0.840	0.800	0.830	234,000	0.8191	-5.88%
1999-07-23	0	0.850	0.840	0.860	0.810	0.860	1,353,000	1,118,510	0.8267	0.850	0.840	0.860	0.810	0.860	1,353,000	0.8267	2.41%
1999-07-22	0	0.830	0.830	0.850	0.830	0.880	1,236,000	1,063,320	0.8603	0.830	0.830	0.850	0.830	0.880	1,236,000	0.8603	-1.19%
1999-07-21	0	0.840	0.820	0.850	0.790	0.840	1,429,000	1,166,890	0.8166	0.840	0.820	0.850	0.790	0.840	1,429,000	0.8166	2.44%
1999-07-20	0	0.820	0.820	0.850	0.790	0.920	4,868,000	4,027,000	0.8272	0.820	0.820	0.850	0.790	0.920	4,868,000	0.8272	-9.89%
1999-07-19	0	0.910	0.900	0.910	0.900	0.950	1,734,000	1,587,140	0.9153	0.910	0.900	0.910	0.900	0.950	1,734,000	0.9153	-4.21%
1999-07-16	0	0.950	0.950	0.960	0.940	1.000	1,674,000	1,607,200	0.9601	0.950	0.950	0.960	0.940	1.000	1,674,000	0.9601	-5.00%
1999-07-15	0	1.000	0.990	1.000	0.960	1.000	3,134,000	3,074,840	0.9811	1.000	0.990	1.000	0.960	1.000	3,134,000	0.9811	5.26%
1999-07-14	0	0.950	0.950	0.970	0.920	0.960	1,326,000	1,255,540	0.9469	0.950	0.950	0.970	0.920	0.960	1,326,000	0.9469	-1.04%
1999-07-13	0	0.960	0.950	0.960	0.940	1.000	1,110,000	1,062,900	0.9576	0.960	0.950	0.960	0.940	1.000	1,110,000	0.9576	-4.00%
1999-07-12	0	1.000	0.970	1.000	0.970	1.000	2,428,000	2,389,040	0.9840	1.000	0.970	1.000	0.970	1.000	2,428,000	0.9840	5.26%
1999-07-09	0	0.950	0.950	0.960	0.950	0.960	1,170,000	1,115,600	0.9535	0.950	0.950	0.960	0.950	0.960	1,170,000	0.9535	1.06%
1999-07-08	0	0.940	0.940	0.950	0.920	0.990	2,110,000	2,003,060	0.9493	0.940	0.940	0.950	0.920	0.990	2,110,000	0.9493	-2.08%
1999-07-07	0	0.960	0.960	0.970	0.950	1.000	1,906,000	1,846,360	0.9687	0.960	0.960	0.970	0.950	1.000	1,906,000	0.9687	-4.00%
1999-07-06	0	1.000	1.000	1.010	0.990	1.050	5,464,000	5,576,280	1.0205	1.000	1.000	1.010	0.990	1.050	5,464,000	1.0205	-0.99%
1999-07-05	0	1.010	1.000	1.010	0.940	1.010	5,322,000	5,225,560	0.9819	1.010	1.000	1.010	0.940	1.010	5,322,000	0.9819	4.12%
1999-07-02	0	0.970	0.960	0.970	0.910	1.070	8,182,000	8,064,180	0.9856	0.970	0.960	0.970	0.910	1.070	8,182,000	0.9856	-4.90%
1999-06-30	0	1.020	1.020	1.030	0.960	1.100	4,484,000	4,612,980	1.0288	1.020	1.020	1.030	0.960	1.100	4,484,000	1.0288	-9.73%
1999-06-29	1	1.130	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
1999-06-28	1	1.130	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
1999-06-25	0	1.130	1.120	1.130	1.120	1.200	1,744,000	2,010,220	1.1526	1.130	1.120	1.130	1.120	1.200	1,744,000	1.1526	-3.42%
1999-06-24	0	1.170	1.170	1.190	1.170	1.230	5,236,000	6,297,100	1.2027	1.170	1.170	1.190	1.170	1.230	5,236,000	1.2027	0.00%
1999-06-23	0	1.170	1.170	1.180	1.130	1.180	6,356,000	7,373,340	1.1601	1.170	1.170	1.180	1.130	1.180	6,356,000	1.1601	3.54%
1999-06-22	0	1.130	1.130	1.140	1.120	1.170	4,136,000	4,694,660	1.1351	1.130	1.130	1.140	1.120	1.170	4,136,000	1.1351	-0.88%
1999-06-21	0	1.140	1.150	1.160	1.080	1.190	14,024,000	16,000,960	1.1410	1.140	1.150	1.160	1.080	1.190	14,024,000	1.1410	4.59%
1999-06-17	0	1.090	1.080	1.090	1.040	1.100	17,296,000	18,601,140	1.0755	1.090	1.080	1.090	1.040	1.100	17,296,000	1.0755	7.92%
1999-06-16	0	1.010	0.990	1.020	0.980	1.020	3,322,000	3,333,220	1.0034	1.010	0.990	1.020	0.980	1.020	3,322,000	1.0034	0.00%
1999-06-15	0	1.010	0.990	1.000	0.970	1.090	1,908,000	1,984,760	1.0402	1.010	0.990	1.000	0.970	1.090	1,908,000	1.0402	-6.48%
1999-06-14	0	1.080	1.060	1.080	0.980	1.080	7,638,000	7,990,000	1.0461	1.080	1.060	1.080	0.980	1.080	7,638,000	1.0461	9.09%
1999-06-11	0	0.990	0.970	0.980	0.960	0.990	1,180,000	1,154,640	0.9785	0.990	0.970	0.980	0.960	0.990	1,180,000	0.9785	1.02%
1999-06-10	0	0.980	0.970	0.980	0.970	1.010	3,634,000	3,589,260	0.9877	0.980	0.970	0.980	0.970	1.010	3,634,000	0.9877	2.08%
1999-06-09	0	0.960	0.950	0.960	0.920	0.970	1,096,000	1,042,080	0.9508	0.960	0.950	0.960	0.920	0.970	1,096,000	0.9508	1.05%
1999-06-08	0	0.950	0.950	0.960	0.940	0.980	1,984,000	1,909,960	0.9627	0.950	0.950	0.960	0.940	0.980	1,984,000	0.9627	0.00%
1999-06-07	0	0.950	0.930	0.950	0.950	0.960	392,000	374,980	0.9566	0.950	0.930	0.950	0.950	0.960	392,000	0.9566	1.06%
1999-06-04	0	0.940	0.940	0.950	0.940	0.970	588,000	560,220	0.9528	0.940	0.940	0.950	0.940	0.970	588,000	0.9528	-2.08%
1999-06-03	0	0.960	0.930	0.960	0.930	0.970	1,210,000	1,139,020	0.9413	0.960	0.930	0.960	0.930	0.970	1,210,000	0.9413	0.00%
1999-06-02	0	0.960	0.960	0.970	0.960	1.010	1,572,000	1,548,600	0.9851	0.960	0.960	0.970	0.960	1.010	1,572,000	0.9851	-1.03%
1999-06-01	0	0.970	0.960	0.970	0.950	0.980	968,000	938,200	0.9692	0.970	0.960	0.970	0.950	0.980	968,000	0.9692	2.11%
1999-05-31	0	0.950	0.940	0.950	0.920	0.960	2,060,000	1,956,780	0.9499	0.950	0.940	0.950	0.920	0.960	2,060,000	0.9499	3.26%
1999-05-28	0	0.920	0.910	0.920	0.910	0.950	2,104,000	1,941,600	0.9228	0.920	0.910	0.920	0.910	0.950	2,104,000	0.9228	-4.17%
1999-05-27	0	0.960	0.960	0.970	0.960	1.020	2,582,000	2,560,840	0.9918	0.960	0.960	0.970	0.960	1.020	2,582,000	0.9918	-2.04%
1999-05-26	0	0.980	0.980	0.990	0.970	1.000	774,000	761,780	0.9842	0.980	0.980	0.990	0.970	1.000	774,000	0.9842	-2.00%
1999-05-25	0	1.000	0.990	1.000	0.940	1.020	2,948,000	2,919,120	0.9902	1.000	0.990	1.000	0.940	1.020	2,948,000	0.9902	3.09%
1999-05-24	0	0.970	0.970	0.980	0.930	1.010	3,620,000	3,512,740	0.9704	0.970	0.970	0.980	0.930	1.010	3,620,000	0.9704	-3.96%
1999-05-21	0	1.010	1.000	1.020	0.990	1.070	2,670,000	2,713,360	1.0162	1.010	1.000	1.020	0.990	1.070	2,670,000	1.0162	-4.72%
1999-05-20	0	1.060	1.050	1.080	1.050	1.120	2,942,000	3,169,980	1.0775	1.060	1.050	1.080	1.050	1.120	2,942,000	1.0775	-3.64%
1999-05-19	0	1.100	1.090	1.100	1.040	1.160	12,948,000	14,540,000	1.1230	1.100	1.090	1.100	1.040	1.160	12,948,000	1.1230	-1.79%
1999-05-18	0	1.120	1.120	1.130	0.970	1.140	19,378,000	21,006,640	1.0840	1.120	1.120	1.130	0.970	1.140	19,378,000	1.0840	15.46%
1999-05-17	0	0.970	0.960	0.970	0.960	1.000	1,346,000	1,314,960	0.9769	0.970	0.960	0.970	0.960	1.000	1,346,000	0.9769	-4.90%
1999-05-14	0	1.020	0.980	1.010	0.990	1.050	2,790,000	2,841,860	1.0186	1.020	0.980	1.010	0.990	1.050	2,790,000	1.0186	-0.97%
1999-05-13	0	1.030	1.030	1.040	1.030	1.080	4,260,000	4,495,880	1.0554	1.030	1.030	1.040	1.030	1.080	4,260,000	1.0554	-0.96%
1999-05-12	0	1.040	1.040	1.050	1.000	1.130	16,648,000	17,999,040	1.0812	1.040	1.040	1.050	1.000	1.130	16,648,000	1.0812	8.33%
1999-05-11	0	0.960	0.950	0.960	0.880	0.970	3,712,000	3,448,560	0.9290	0.960	0.950	0.960	0.880	0.970	3,712,000	0.9290	12.94%
1999-05-10	0	0.850	0.850	0.870	0.840	0.900	1,626,000	1,419,980	0.8733	0.850	0.850	0.870	0.840	0.900	1,626,000	0.8733	-3.41%
1999-05-07	0	0.880	0.880	0.900	0.880	0.960	4,514,000	4,105,100	0.9094	0.880	0.880	0.900	0.880	0.960	4,514,000	0.9094	-8.33%
1999-05-06	0	0.960	0.950	0.960	0.940	1.050	2,336,000	2,364,420	1.0122	0.960	0.950	0.960	0.940	1.050	2,336,000	1.0122	-6.80%
1999-05-05	0	1.030	1.020	1.030	1.000	1.060	2,132,000	2,193,700	1.0289	1.030	1.020	1.030	1.000	1.060	2,132,000	1.0289	-2.83%
1999-05-04	0	1.060	1.050	1.060	1.020	1.120	9,354,000	9,839,440	1.0519	1.060	1.050	1.060	1.020	1.120	9,354,000	1.0519	3.92%
1999-05-03	0	1.020	1.010	1.020	0.930	1.030	4,824,000	4,763,020	0.9874	1.020	1.010	1.020	0.930	1.030	4,824,000	0.9874	12.09%
1999-04-30	0	0.910	0.910	0.930	0.900	0.940	3,132,000	2,861,060	0.9135	0.910	0.910	0.930	0.900	0.940	3,132,000	0.9135	-3.19%
1999-04-29	0	0.940	0.940	0.960	0.900	1.000	3,584,000	3,417,440	0.9535	0.940	0.940	0.960	0.900	1.000	3,584,000	0.9535	-6.00%
1999-04-28	0	1.000	0.990	1.000	0.960	1.090	14,614,000	15,098,380	1.0331	1.000	0.990	1.000	0.960	1.090	14,614,000	1.0331	0.00%
1999-04-27	0	1.000	1.010	1.020	0.850	1.010	26,088,000	24,917,740	0.9551	1.000	1.010	1.020	0.850	1.010	26,088,000	0.9551	20.48%
1999-04-26	0	0.830	0.820	0.840	0.830	0.890	3,542,000	2,999,320	0.8468	0.830	0.820	0.840	0.830	0.890	3,542,000	0.8468	0.00%
1999-04-23	0	0.830	0.830	0.840	0.830	0.960	3,654,000	3,179,800	0.8702	0.830	0.830	0.840	0.830	0.960	3,654,000	0.8702	-5.68%
1999-04-22	0	0.880	0.880	0.890	0.870	0.960	7,862,000	7,190,720	0.9146	0.880	0.880	0.890	0.870	0.960	7,862,000	0.9146	0.00%
1999-04-21	0	0.880	0.870	0.880	0.680	0.910	5,638,000	4,750,140	0.8425	0.880	0.870	0.880	0.680	0.910	5,638,000	0.8425	25.71%
1999-04-20	0	0.700	0.680	0.700	0.670	0.770	2,006,000	1,448,020	0.7218	0.700	0.680	0.700	0.670	0.770	2,006,000	0.7218	-6.67%
1999-04-19	0	0.750	0.690	0.750	0.750	0.900	3,396,000	2,740,720	0.8070	0.750	0.690	0.750	0.750	0.900	3,396,000	0.8070	-15.73%
1999-04-16	0	0.890	0.870	0.880	0.880	0.980	10,150,000	9,361,520	0.9223	0.890	0.870	0.880	0.880	0.980	10,150,000	0.9223	-1.11%
1999-04-15	0	0.900	0.910	0.920	0.800	0.940	11,593,600	10,263,692	0.8853	0.900	0.910	0.920	0.800	0.940	11,593,600	0.8853	18.42%
1999-04-14	0	0.760	0.760	0.780	0.550	0.780	12,722,000	8,625,280	0.6780	0.760	0.760	0.780	0.550	0.780	12,722,000	0.6780	61.70%
1999-04-13	0	0.470	0.470	0.500	0.470	0.480	424,000	200,760	0.4735	0.470	0.470	0.500	0.470	0.480	424,000	0.4735	3.30%
1999-04-12	0	0.455	0.455	0.460	0.455	0.490	678,000	311,930	0.4601	0.455	0.455	0.460	0.455	0.490	678,000	0.4601	1.11%
1999-04-09	0	0.450	0.430	0.450	0.420	0.460	280,000	124,600	0.4450	0.450	0.430	0.450	0.420	0.460	280,000	0.4450	2.27%
1999-04-08	0	0.440	0.435	0.440	0.440	0.440	700,000	308,000	0.4400	0.440	0.435	0.440	0.440	0.440	700,000	0.4400	-2.22%
1999-04-07	0	0.450	0.420	0.450	0.450	0.450	50,000	22,500	0.4500	0.450	0.420	0.450	0.450	0.450	50,000	0.4500	0.00%
1999-04-01	0	0.450	0.440	0.450	0.440	0.450	20,000	8,900	0.4450	0.450	0.440	0.450	0.440	0.450	20,000	0.4450	1.12%
1999-03-31	0	0.445	0.445	0.460	0.445	0.450	104,000	46,610	0.4482	0.445	0.445	0.460	0.445	0.450	104,000	0.4482	-2.20%
1999-03-30	0	0.455	0.455	0.475	0.450	0.465	402,000	183,640	0.4568	0.455	0.455	0.475	0.450	0.465	402,000	0.4568	1.11%
1999-03-29	0	0.450	0.440	0.450	0.450	0.450	120,000	54,000	0.4500	0.450	0.440	0.450	0.450	0.450	120,000	0.4500	1.12%
1999-03-26	0	0.445	0.445	0.460	0.445	0.475	290,000	131,880	0.4548	0.445	0.445	0.460	0.445	0.475	290,000	0.4548	-5.32%
1999-03-25	0	0.470	0.460	0.470	0.460	0.470	296,000	137,520	0.4646	0.470	0.460	0.470	0.460	0.470	296,000	0.4646	-1.05%
1999-03-24	0	0.475	0.460	0.475	0.450	0.475	550,000	255,450	0.4645	0.475	0.460	0.475	0.450	0.475	550,000	0.4645	0.00%
1999-03-23	0	0.475	0.475	0.480	0.460	0.480	632,000	297,700	0.4710	0.475	0.475	0.480	0.460	0.480	632,000	0.4710	-1.04%
1999-03-22	0	0.480	0.470	0.490	0.465	0.480	720,000	339,360	0.4713	0.480	0.470	0.490	0.465	0.480	720,000	0.4713	4.35%
1999-03-19	0	0.460	0.450	0.465	0.450	0.470	782,000	358,300	0.4582	0.460	0.450	0.465	0.450	0.470	782,000	0.4582	5.75%
1999-03-18	0	0.435	0.435	0.450	0.430	0.480	390,000	173,080	0.4438	0.435	0.435	0.450	0.430	0.480	390,000	0.4438	-9.37%
1999-03-17	0	0.480	0.460	0.480	0.430	0.480	1,838,000	819,620	0.4459	0.480	0.460	0.480	0.430	0.480	1,838,000	0.4459	6.67%
1999-03-16	0	0.450	0.450	0.460	0.440	0.455	478,000	213,020	0.4456	0.450	0.450	0.460	0.440	0.455	478,000	0.4456	-2.17%
1999-03-15	0	0.460	0.455	0.480	0.460	0.460	28,000	12,880	0.4600	0.460	0.455	0.480	0.460	0.460	28,000	0.4600	0.00%
1999-03-12	0	0.460	0.460	0.480	0.460	0.540	662,000	322,010	0.4864	0.460	0.460	0.480	0.460	0.540	662,000	0.4864	-8.00%
1999-03-11	0	0.500	0.460	0.500	0.500	0.500	450,000	225,000	0.5000	0.500	0.460	0.500	0.500	0.500	450,000	0.5000	0.00%
1999-03-10	0	0.500	0.470	0.500	0.510	0.550	836,000	446,600	0.5342	0.500	0.470	0.500	0.510	0.550	836,000	0.5342	-5.66%
1999-03-09	0	0.530	0.530	0.550	0.520	0.580	792,000	430,920	0.5441	0.530	0.530	0.550	0.520	0.580	792,000	0.5441	1.92%
1999-03-08	0	0.520	-	0.530	0.520	0.610	1,940,000	1,116,580	0.5756	0.520	-	0.530	0.520	0.610	1,940,000	0.5756	-3.70%
1999-03-05	0	0.540	0.520	0.540	0.480	0.600	1,232,000	674,300	0.5473	0.540	0.520	0.540	0.480	0.600	1,232,000	0.5473	17.39%
1999-03-04	0	0.460	0.460	-	-	-	0	0	-	0.460	0.460	-	-	-	0	-	0.00%
1999-03-03	0	0.460	0.460	-	0.455	0.455	100,000	45,500	0.4550	0.460	0.460	-	0.455	0.455	100,000	0.4550	3.37%
1999-03-02	0	0.445	0.445	-	0.445	0.445	76,000	33,820	0.4450	0.445	0.445	-	0.445	0.445	76,000	0.4450	-1.11%
1999-03-01	0	0.450	0.440	-	0.445	0.450	210,000	94,400	0.4495	0.450	0.440	-	0.445	0.450	210,000	0.4495	4.65%
1999-02-26	0	0.430	0.430	0.460	0.425	0.430	346,000	148,540	0.4293	0.430	0.430	0.460	0.425	0.430	346,000	0.4293	1.18%
1999-02-25	0	0.425	-	0.425	0.425	0.425	250,000	106,250	0.4250	0.425	-	0.425	0.425	0.425	250,000	0.4250	1.19%
1999-02-24	0	0.420	0.420	0.425	0.420	0.425	92,000	38,870	0.4225	0.420	0.420	0.425	0.420	0.425	92,000	0.4225	1.20%
1999-02-23	0	0.415	0.415	0.425	-	-	0	0	-	0.415	0.415	0.425	-	-	0	-	0.00%
1999-02-22	0	0.415	-	-	-	-	0	0	-	0.415	-	-	-	-	0	-	0.00%
1999-02-19	0	0.415	0.415	0.430	-	-	0	0	-	0.415	0.415	0.430	-	-	0	-	0.00%
1999-02-15	0	0.415	0.415	0.425	-	-	0	0	-	0.415	0.415	0.425	-	-	0	-	1.22%
1999-02-12	0	0.410	0.400	0.410	0.390	0.410	456,000	183,960	0.4034	0.410	0.400	0.410	0.390	0.410	456,000	0.4034	7.89%
1999-02-11	0	0.380	0.380	-	0.380	0.380	30,000	11,400	0.3800	0.380	0.380	-	0.380	0.380	30,000	0.3800	0.00%
1999-02-10	0	0.380	0.370	0.390	-	-	0	0	-	0.380	0.370	0.390	-	-	0	-	0.00%
1999-02-09	0	0.380	0.360	0.400	0.360	0.380	94,000	34,720	0.3694	0.380	0.360	0.400	0.360	0.380	94,000	0.3694	0.00%
1999-02-08	0	0.380	0.380	0.400	0.380	0.380	88,000	33,440	0.3800	0.380	0.380	0.400	0.380	0.380	88,000	0.3800	0.00%
1999-02-05	0	0.380	0.380	0.415	0.380	0.420	30,000	11,560	0.3853	0.380	0.380	0.415	0.380	0.420	30,000	0.3853	-9.52%
1999-02-04	0	0.420	0.410	0.420	0.420	0.420	206,000	86,520	0.4200	0.420	0.410	0.420	0.420	0.420	206,000	0.4200	2.44%
1999-02-03	0	0.410	0.410	-	-	-	0	0	-	0.410	0.410	-	-	-	0	-	0.00%
1999-02-02	0	0.410	0.395	0.420	-	-	0	0	-	0.410	0.395	0.420	-	-	0	-	0.00%
1999-02-01	0	0.410	0.400	-	-	-	0	0	-	0.410	0.400	-	-	-	0	-	0.00%
1999-01-29	0	0.410	0.410	0.450	0.410	0.410	50,000	20,500	0.4100	0.410	0.410	0.450	0.410	0.410	50,000	0.4100	-4.65%
1999-01-28	0	0.430	0.430	0.480	0.425	0.450	106,000	47,050	0.4439	0.430	0.430	0.480	0.425	0.450	106,000	0.4439	-8.51%
1999-01-27	0	0.470	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
1999-01-26	0	0.470	0.450	0.480	-	-	0	0	-	0.470	0.450	0.480	-	-	0	-	0.00%
1999-01-25	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-4.08%
1999-01-22	0	0.490	0.410	0.490	0.450	0.490	20,000	9,560	0.4780	0.490	0.410	0.490	0.450	0.490	20,000	0.4780	-2.00%
1999-01-21	0	0.500	0.470	0.500	-	-	0	0	-	0.500	0.470	0.500	-	-	0	-	0.00%
1999-01-20	0	0.500	0.480	0.520	0.500	0.520	100,000	51,000	0.5100	0.500	0.480	0.520	0.500	0.520	100,000	0.5100	-3.85%
1999-01-19	0	0.520	-	0.550	-	-	0	0	-	0.520	-	0.550	-	-	0	-	0.00%
1999-01-18	0	0.520	0.510	0.570	0.510	0.530	140,000	72,600	0.5186	0.520	0.510	0.570	0.510	0.530	140,000	0.5186	1.96%
1999-01-15	0	0.510	0.510	0.530	0.490	0.520	110,000	55,300	0.5027	0.510	0.510	0.530	0.490	0.520	110,000	0.5027	-3.77%
1999-01-14	0	0.530	0.520	0.590	0.530	0.530	180,000	95,400	0.5300	0.530	0.520	0.590	0.530	0.530	180,000	0.5300	-5.36%
1999-01-13	0	0.560	0.560	0.590	0.560	0.560	380,000	212,800	0.5600	0.560	0.560	0.590	0.560	0.560	380,000	0.5600	-3.45%
1999-01-12	0	0.580	0.580	0.590	0.580	0.580	28,000	16,240	0.5800	0.580	0.580	0.590	0.580	0.580	28,000	0.5800	0.00%
1999-01-11	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
1999-01-08	0	0.580	0.570	0.590	0.570	0.590	150,000	87,300	0.5820	0.580	0.570	0.590	0.570	0.590	150,000	0.5820	0.00%
1999-01-07	0	0.580	0.580	0.600	0.570	0.600	190,000	111,700	0.5879	0.580	0.580	0.600	0.570	0.600	190,000	0.5879	1.75%
1999-01-06	0	0.570	0.560	0.570	0.560	0.590	292,000	168,480	0.5770	0.570	0.560	0.570	0.560	0.590	292,000	0.5770	7.55%
1999-01-05	0	0.530	0.520	0.550	0.510	0.540	500,000	260,760	0.5215	0.530	0.520	0.550	0.510	0.540	500,000	0.5215	-8.62%
1999-01-04	0	0.580	0.580	0.590	0.530	0.540	60,000	32,300	0.5383	0.580	0.580	0.590	0.530	0.540	60,000	0.5383	1.75%
1998-12-31	0	0.570	0.570	0.580	0.540	0.540	60,000	32,400	0.5400	0.570	0.570	0.580	0.540	0.540	60,000	0.5400	-1.72%
1998-12-30	0	0.580	0.580	0.590	0.530	0.590	180,000	99,800	0.5544	0.580	0.580	0.590	0.530	0.590	180,000	0.5544	1.75%
1998-12-29	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	0.00%
1998-12-28	0	0.570	0.570	0.600	0.570	0.600	176,000	101,820	0.5785	0.570	0.570	0.600	0.570	0.600	176,000	0.5785	-3.39%
1998-12-24	0	0.590	0.580	0.590	0.580	0.590	60,000	35,300	0.5883	0.590	0.580	0.590	0.580	0.590	60,000	0.5883	0.00%
1998-12-23	0	0.590	0.580	0.590	0.590	0.600	138,000	82,300	0.5964	0.590	0.580	0.590	0.590	0.600	138,000	0.5964	0.00%
1998-12-22	0	0.590	0.580	0.590	0.590	0.600	110,000	65,400	0.5945	0.590	0.580	0.590	0.590	0.600	110,000	0.5945	-1.67%
1998-12-21	0	0.600	0.580	0.600	0.600	0.600	80,300	48,180	0.6000	0.600	0.580	0.600	0.600	0.600	80,300	0.6000	1.69%
1998-12-18	0	0.590	0.590	0.620	0.550	0.550	60,000	33,000	0.5500	0.590	0.590	0.620	0.550	0.550	60,000	0.5500	3.51%
1998-12-17	0	0.570	0.570	0.620	0.570	0.580	50,000	28,800	0.5760	0.570	0.570	0.620	0.570	0.580	50,000	0.5760	-1.72%
1998-12-16	0	0.580	0.570	0.640	0.580	0.580	110,000	63,800	0.5800	0.580	0.570	0.640	0.580	0.580	110,000	0.5800	-3.33%
1998-12-15	0	0.600	0.590	-	-	-	0	0	-	0.600	0.590	-	-	-	0	-	0.00%
1998-12-14	0	0.600	0.600	0.630	0.600	0.630	258,000	160,900	0.6236	0.600	0.600	0.630	0.600	0.630	258,000	0.6236	-6.25%
1998-12-11	0	0.640	0.640	0.660	0.640	0.650	460,000	295,560	0.6425	0.640	0.640	0.660	0.640	0.650	460,000	0.6425	-3.03%
1998-12-10	0	0.660	0.650	0.670	0.660	0.680	738,000	484,740	0.6568	0.660	0.650	0.670	0.660	0.680	738,000	0.6568	1.54%
1998-12-09	0	0.650	0.650	0.660	0.650	0.660	628,000	408,780	0.6509	0.650	0.650	0.660	0.650	0.660	628,000	0.6509	-1.52%
1998-12-08	0	0.660	0.650	0.670	0.660	0.660	80,000	52,800	0.6600	0.660	0.650	0.670	0.660	0.660	80,000	0.6600	0.00%
1998-12-07	0	0.660	0.660	0.680	0.650	0.680	410,000	268,900	0.6559	0.660	0.660	0.680	0.650	0.680	410,000	0.6559	1.54%
1998-12-04	0	0.650	0.650	0.690	0.640	0.650	330,000	213,500	0.6470	0.650	0.650	0.690	0.640	0.650	330,000	0.6470	0.00%
1998-12-03	0	0.650	0.650	0.670	0.630	0.630	40,000	25,200	0.6300	0.650	0.650	0.670	0.630	0.630	40,000	0.6300	3.17%
1998-12-02	0	0.630	0.630	0.670	0.630	0.650	336,000	213,880	0.6365	0.630	0.630	0.670	0.630	0.650	336,000	0.6365	0.00%
1998-12-01	0	0.630	0.630	-	0.580	0.630	370,000	221,200	0.5978	0.630	0.630	-	0.580	0.630	370,000	0.5978	-1.56%
1998-11-30	0	0.640	0.640	0.690	0.640	0.680	40,000	26,400	0.6600	0.640	0.640	0.690	0.640	0.680	40,000	0.6600	-7.25%
1998-11-27	0	0.690	0.660	0.690	0.670	0.720	290,000	202,500	0.6983	0.690	0.660	0.690	0.670	0.720	290,000	0.6983	-6.76%
1998-11-26	0	0.740	0.730	0.750	0.730	0.740	1,510,000	1,103,700	0.7309	0.740	0.730	0.750	0.730	0.740	1,510,000	0.7309	1.37%
1998-11-25	0	0.730	0.730	0.750	0.730	0.770	560,000	410,600	0.7332	0.730	0.730	0.750	0.730	0.770	560,000	0.7332	-1.35%
1998-11-24	0	0.740	0.730	0.740	0.730	0.760	1,906,000	1,414,680	0.7422	0.740	0.730	0.740	0.730	0.760	1,906,000	0.7422	0.00%
1998-11-23	0	0.740	0.740	0.750	0.720	0.780	3,178,000	2,365,780	0.7444	0.740	0.740	0.750	0.720	0.780	3,178,000	0.7444	-1.33%
1998-11-20	0	0.750	0.750	0.760	0.710	0.780	5,868,000	4,401,740	0.7501	0.750	0.750	0.760	0.710	0.780	5,868,000	0.7501	8.70%
1998-11-19	0	0.690	0.680	0.700	0.600	0.700	4,452,000	2,997,620	0.6733	0.690	0.680	0.700	0.600	0.700	4,452,000	0.6733	15.00%
1998-11-18	0	0.600	0.600	0.610	0.580	0.610	412,000	247,100	0.5998	0.600	0.600	0.610	0.580	0.610	412,000	0.5998	1.69%
1998-11-17	0	0.590	0.590	0.600	0.590	0.610	962,000	575,980	0.5987	0.590	0.590	0.600	0.590	0.610	962,000	0.5987	-1.67%
1998-11-16	0	0.600	0.590	0.610	0.550	0.620	1,186,000	708,780	0.5976	0.600	0.590	0.610	0.550	0.620	1,186,000	0.5976	1.69%
1998-11-13	0	0.590	0.590	0.600	0.580	0.600	1,260,000	750,400	0.5956	0.590	0.590	0.600	0.580	0.600	1,260,000	0.5956	-3.28%
1998-11-12	0	0.610	0.610	0.630	0.610	0.630	624,000	385,640	0.6180	0.610	0.610	0.630	0.610	0.630	624,000	0.6180	-4.69%
1998-11-11	0	0.640	0.640	0.650	0.620	0.660	2,384,000	1,514,180	0.6351	0.640	0.640	0.650	0.620	0.660	2,384,000	0.6351	-3.03%
1998-11-10	0	0.660	0.640	0.660	0.620	0.680	1,564,000	1,003,740	0.6418	0.660	0.640	0.660	0.620	0.680	1,564,000	0.6418	0.00%
1998-11-09	0	0.660	0.680	0.690	0.620	0.790	2,162,000	1,502,360	0.6949	0.660	0.680	0.690	0.620	0.790	2,162,000	0.6949	8.20%
1998-11-06	0	0.610	0.590	0.610	0.590	0.690	910,000	578,380	0.6356	0.610	0.590	0.610	0.590	0.690	910,000	0.6356	-12.86%
1998-11-05	0	0.700	0.700	0.710	0.690	0.720	3,948,000	2,773,800	0.7026	0.700	0.700	0.710	0.690	0.720	3,948,000	0.7026	-1.41%
1998-11-04	0	0.710	0.710	0.720	0.620	0.740	5,658,000	3,869,440	0.6839	0.710	0.710	0.720	0.620	0.740	5,658,000	0.6839	12.70%
1998-11-03	0	0.630	0.630	0.640	0.600	0.680	5,490,000	3,544,540	0.6456	0.630	0.630	0.640	0.600	0.680	5,490,000	0.6456	12.50%
1998-11-02	0	0.560	0.560	0.580	0.455	0.570	8,118,000	4,141,000	0.5101	0.560	0.560	0.580	0.455	0.570	8,118,000	0.5101	27.27%
1998-10-30	0	0.440	0.440	0.460	0.405	0.460	6,282,000	2,776,610	0.4420	0.440	0.440	0.460	0.405	0.460	6,282,000	0.4420	8.64%
1998-10-29	0	0.405	0.405	0.410	0.395	0.415	910,000	366,250	0.4025	0.405	0.405	0.410	0.395	0.415	910,000	0.4025	0.00%
1998-10-27	0	0.405	0.405	0.410	0.390	0.420	2,286,000	926,190	0.4052	0.405	0.405	0.410	0.390	0.420	2,286,000	0.4052	3.85%
1998-10-26	0	0.390	0.390	0.395	0.385	0.400	700,000	274,050	0.3915	0.390	0.390	0.395	0.385	0.400	700,000	0.3915	-1.27%
1998-10-23	0	0.395	0.395	0.400	0.365	0.405	3,218,000	1,256,010	0.3903	0.395	0.395	0.400	0.365	0.405	3,218,000	0.3903	0.00%
1998-10-22	0	0.395	0.390	0.395	0.380	0.430	8,360,000	3,371,940	0.4033	0.395	0.390	0.395	0.380	0.430	8,360,000	0.4033	-8.14%
1998-10-21	0	0.430	0.425	0.430	0.355	0.430	9,010,000	3,641,970	0.4042	0.430	0.425	0.430	0.355	0.430	9,010,000	0.4042	19.44%
1998-10-20	0	0.360	0.360	0.365	0.330	0.380	9,830,000	3,566,050	0.3628	0.360	0.360	0.365	0.330	0.380	9,830,000	0.3628	9.09%
1998-10-19	0	0.330	0.325	0.330	0.330	0.340	1,294,000	428,970	0.3315	0.330	0.325	0.330	0.330	0.340	1,294,000	0.3315	-2.94%
1998-10-16	0	0.340	0.335	0.350	0.335	0.360	1,410,000	485,300	0.3442	0.340	0.335	0.350	0.335	0.360	1,410,000	0.3442	3.03%
1998-10-15	0	0.330	0.325	0.335	0.320	0.335	400,000	131,290	0.3282	0.330	0.325	0.335	0.320	0.335	400,000	0.3282	0.00%
1998-10-14	0	0.330	0.325	0.335	0.325	0.340	666,000	219,530	0.3296	0.330	0.325	0.335	0.325	0.340	666,000	0.3296	0.00%
1998-10-13	0	0.330	0.330	0.340	0.320	0.350	1,188,000	396,180	0.3335	0.330	0.330	0.340	0.320	0.350	1,188,000	0.3335	3.13%
1998-10-12	0	0.320	0.315	0.320	0.315	0.325	2,692,000	865,430	0.3215	0.320	0.315	0.320	0.315	0.325	2,692,000	0.3215	6.67%
1998-10-09	0	0.300	0.290	0.310	0.300	0.335	3,160,000	981,400	0.3106	0.300	0.290	0.310	0.300	0.335	3,160,000	0.3106	-10.45%
1998-10-08	0	0.335	0.320	0.335	0.335	0.335	370,000	123,950	0.3350	0.335	0.320	0.335	0.335	0.335	370,000	0.3350	0.00%
1998-10-07	0	0.335	-	0.335	0.335	0.335	18,000	6,030	0.3350	0.335	-	0.335	0.335	0.335	18,000	0.3350	-1.47%
1998-10-05	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	0.00%
1998-09-30	0	0.340	0.335	0.350	0.335	0.355	470,000	162,200	0.3451	0.340	0.335	0.350	0.335	0.355	470,000	0.3451	-2.86%
1998-09-29	0	0.350	0.345	0.350	0.345	0.360	2,292,000	805,450	0.3514	0.350	0.345	0.350	0.345	0.360	2,292,000	0.3514	1.45%
1998-09-28	0	0.345	0.340	0.350	0.345	0.370	1,280,000	450,350	0.3518	0.345	0.340	0.350	0.345	0.370	1,280,000	0.3518	-9.21%
1998-09-25	0	0.380	0.360	0.380	0.370	0.380	580,000	219,100	0.3778	0.380	0.360	0.380	0.370	0.380	580,000	0.3778	-2.56%
1998-09-24	0	0.390	0.370	0.390	0.370	0.390	296,000	113,520	0.3835	0.390	0.370	0.390	0.370	0.390	296,000	0.3835	4.00%
1998-09-23	0	0.375	0.360	0.375	0.375	0.380	30,000	11,350	0.3783	0.375	0.360	0.375	0.375	0.380	30,000	0.3783	-1.32%
1998-09-22	0	0.380	0.360	0.385	0.360	0.380	240,000	87,350	0.3640	0.380	0.360	0.385	0.360	0.380	240,000	0.3640	-2.56%
1998-09-21	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1998-09-18	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	-2.50%
1998-09-17	0	0.400	0.370	0.400	0.420	0.440	4,000	1,720	0.4300	0.400	0.370	0.400	0.420	0.440	4,000	0.4300	0.00%
1998-09-16	0	0.400	0.380	0.420	0.360	0.410	566,000	215,760	0.3812	0.400	0.380	0.420	0.360	0.410	566,000	0.3812	14.29%
1998-09-15	0	0.350	0.330	0.350	0.350	0.390	450,000	160,200	0.3560	0.350	0.330	0.350	0.350	0.390	450,000	0.3560	-7.89%
1998-09-14	0	0.380	0.360	0.380	0.380	0.400	200,000	79,000	0.3950	0.380	0.360	0.380	0.380	0.400	200,000	0.3950	-5.00%
1998-09-11	0	0.400	0.395	0.400	0.400	0.420	1,410,000	570,050	0.4043	0.400	0.395	0.400	0.400	0.420	1,410,000	0.4043	-8.05%
1998-09-10	0	0.435	0.435	0.445	0.430	0.460	1,058,000	468,700	0.4430	0.435	0.435	0.445	0.430	0.460	1,058,000	0.4430	1.16%
1998-09-09	0	0.430	0.425	0.435	0.420	0.440	1,250,000	533,600	0.4269	0.430	0.425	0.435	0.420	0.440	1,250,000	0.4269	2.38%
1998-09-08	0	0.420	0.420	0.435	0.420	0.490	946,000	422,890	0.4470	0.420	0.420	0.435	0.420	0.490	946,000	0.4470	-12.50%
1998-09-07	0	0.480	0.420	0.480	0.420	0.480	354,000	162,960	0.4603	0.480	0.420	0.480	0.420	0.480	354,000	0.4603	20.00%
1998-09-04	0	0.400	0.385	0.400	0.390	0.400	650,000	256,900	0.3952	0.400	0.385	0.400	0.390	0.400	650,000	0.3952	2.56%
1998-09-03	0	0.390	0.380	0.400	0.390	0.410	510,000	203,100	0.3982	0.390	0.380	0.400	0.390	0.410	510,000	0.3982	-2.50%
1998-09-02	0	0.400	0.380	0.400	0.390	0.410	530,000	212,600	0.4011	0.400	0.380	0.400	0.390	0.410	530,000	0.4011	-2.44%
1998-09-01	0	0.410	0.400	0.410	0.360	0.420	120,000	45,300	0.3775	0.410	0.400	0.410	0.360	0.420	120,000	0.3775	10.81%
1998-08-31	0	0.370	0.370	-	0.370	0.370	150,000	55,500	0.3700	0.370	0.370	-	0.370	0.370	150,000	0.3700	-5.13%
1998-08-28	0	0.390	0.300	0.395	0.280	0.420	792,000	274,270	0.3463	0.390	0.300	0.395	0.280	0.420	792,000	0.3463	-4.88%
1998-08-27	0	0.410	0.390	0.420	0.380	0.410	190,000	74,700	0.3932	0.410	0.390	0.420	0.380	0.410	190,000	0.3932	-2.38%
1998-08-26	0	0.420	0.390	0.420	0.380	0.435	210,000	85,450	0.4069	0.420	0.390	0.420	0.380	0.435	210,000	0.4069	-3.45%
1998-08-25	0	0.435	0.435	0.440	0.420	0.440	1,618,000	702,980	0.4345	0.435	0.435	0.440	0.420	0.440	1,618,000	0.4345	-3.33%
1998-08-24	0	0.450	0.430	0.450	0.440	0.490	4,118,000	1,857,950	0.4512	0.450	0.430	0.450	0.440	0.490	4,118,000	0.4512	-10.00%
1998-08-21	0	0.500	0.500	0.550	0.450	0.580	1,202,000	631,400	0.5253	0.500	0.500	0.550	0.450	0.580	1,202,000	0.5253	13.64%
1998-08-20	0	0.440	0.420	0.440	0.420	0.490	642,000	291,310	0.4538	0.440	0.420	0.440	0.420	0.490	642,000	0.4538	-6.38%
1998-08-19	1	0.470	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
1998-08-18	0	0.470	0.440	0.450	0.390	0.485	3,582,000	1,599,400	0.4465	0.470	0.440	0.450	0.390	0.485	3,582,000	0.4465	18.99%
1998-08-14	0	0.395	0.375	0.395	0.330	0.400	2,482,000	921,310	0.3712	0.395	0.375	0.395	0.330	0.400	2,482,000	0.3712	27.42%
1998-08-13	0	0.310	0.300	0.310	0.300	0.315	1,752,000	541,970	0.3093	0.310	0.300	0.310	0.300	0.315	1,752,000	0.3093	12.73%
1998-08-12	0	0.275	0.275	0.305	0.275	0.330	2,834,000	865,680	0.3055	0.275	0.275	0.305	0.275	0.330	2,834,000	0.3055	-8.33%
1998-08-11	0	0.300	0.305	0.310	0.290	0.400	4,464,000	1,414,650	0.3169	0.300	0.305	0.310	0.290	0.400	4,464,000	0.3169	-25.00%
1998-08-10	0	0.400	-	0.400	0.400	0.540	2,508,000	1,191,170	0.4749	0.400	-	0.400	0.400	0.540	2,508,000	0.4749	-24.53%
1998-08-07	0	0.530	0.520	0.530	0.530	0.640	1,038,000	582,860	0.5615	0.530	0.520	0.530	0.530	0.640	1,038,000	0.5615	-23.19%
1998-08-06	0	0.690	-	0.690	0.650	0.690	46,000	30,500	0.6630	0.690	-	0.690	0.650	0.690	46,000	0.6630	0.00%
1998-08-05	0	0.690	0.650	0.690	0.690	0.700	186,000	129,800	0.6978	0.690	0.650	0.690	0.690	0.700	186,000	0.6978	-1.43%
1998-08-04	0	0.700	0.670	0.700	0.700	0.740	270,000	190,200	0.7044	0.700	0.670	0.700	0.700	0.740	270,000	0.7044	-14.63%
1998-08-03	0	0.820	-	0.820	0.800	0.880	114,000	94,820	0.8318	0.820	-	0.820	0.800	0.880	114,000	0.8318	-8.89%
1998-07-31	0	0.900	0.860	0.900	0.870	0.920	434,000	386,500	0.8906	0.900	0.860	0.900	0.870	0.920	434,000	0.8906	-5.26%
1998-07-30	0	0.950	0.910	0.990	0.950	0.950	6,000	5,700	0.9500	0.950	0.910	0.990	0.950	0.950	6,000	0.9500	-4.04%
1998-07-29	0	0.990	-	0.990	0.990	1.000	34,000	33,760	0.9929	0.990	-	0.990	0.990	1.000	34,000	0.9929	-1.00%
1998-07-28	0	1.000	-	1.000	-	-	50,000	50,000	1.0000	1.000	-	1.000	-	-	50,000	1.0000	0.00%
1998-07-27	0	1.000	-	1.000	1.000	1.000	716,000	749,500	1.0468	1.000	-	1.000	1.000	1.000	716,000	1.0468	-4.76%
1998-07-24	0	1.050	1.020	-	1.010	1.050	90,000	93,300	1.0367	1.050	1.020	-	1.010	1.050	90,000	1.0367	0.00%
1998-07-23	0	1.050	0.990	1.060	1.030	1.050	90,000	93,100	1.0344	1.050	0.990	1.060	1.030	1.050	90,000	1.0344	-1.87%
1998-07-22	0	1.070	1.030	1.070	1.070	1.110	124,000	135,820	1.0953	1.070	1.030	1.070	1.070	1.110	124,000	1.0953	-1.83%
1998-07-21	0	1.090	1.050	1.090	1.090	1.100	96,000	105,400	1.0979	1.090	1.050	1.090	1.090	1.100	96,000	1.0979	0.00%
1998-07-20	0	1.090	1.060	1.100	1.060	1.090	40,000	43,000	1.0750	1.090	1.060	1.100	1.060	1.090	40,000	1.0750	-0.91%
1998-07-17	0	1.100	1.070	1.100	1.090	1.100	124,000	135,400	1.0919	1.100	1.070	1.100	1.090	1.100	124,000	1.0919	0.00%
1998-07-16	0	1.100	1.100	1.140	1.080	1.150	1,724,000	1,925,264	1.1167	1.100	1.100	1.140	1.080	1.150	1,724,000	1.1167	1.85%
1998-07-15	0	1.080	1.060	1.080	1.040	1.100	1,758,000	1,892,410	1.0765	1.080	1.060	1.080	1.040	1.100	1,758,000	1.0765	0.00%
1998-07-14	0	1.080	1.040	1.080	1.040	1.080	252,000	270,960	1.0752	1.080	1.040	1.080	1.040	1.080	252,000	1.0752	0.00%
1998-07-13	0	1.080	-	1.080	1.080	1.100	340,000	370,200	1.0888	1.080	-	1.080	1.080	1.100	340,000	1.0888	0.00%
1998-07-10	0	1.080	1.100	1.110	1.080	1.110	620,000	676,780	1.0916	1.080	1.100	1.110	1.080	1.110	620,000	1.0916	-4.42%
1998-07-09	0	1.130	1.050	1.130	1.070	1.130	1,560,000	1,712,560	1.0978	1.130	1.050	1.130	1.070	1.130	1,560,000	1.0978	0.00%
1998-07-08	0	1.130	1.100	1.130	1.110	1.140	1,372,000	1,544,020	1.1254	1.130	1.100	1.130	1.110	1.140	1,372,000	1.1254	1.80%
1998-07-07	0	1.110	1.080	1.110	1.000	1.320	1,592,000	1,804,400	1.1334	1.110	1.080	1.110	1.000	1.320	1,592,000	1.1334	-14.62%
1998-07-06	0	1.300	1.160	1.300	1.200	1.310	260,000	328,600	1.2638	1.300	1.160	1.300	1.200	1.310	260,000	1.2638	-7.14%
1998-07-03	0	1.400	-	1.430	-	-	0	0	-	1.400	-	1.430	-	-	0	-	0.00%
1998-07-02	0	1.400	1.400	1.470	1.400	1.500	168,000	242,320	1.4424	1.400	1.400	1.470	1.400	1.500	168,000	1.4424	0.00%
1998-06-30	0	1.400	1.300	1.400	1.270	1.400	432,000	567,780	1.3143	1.400	1.300	1.400	1.270	1.400	432,000	1.3143	0.00%
1998-06-29	0	1.400	1.400	1.470	1.400	1.500	106,000	155,400	1.4660	1.400	1.400	1.470	1.400	1.500	106,000	1.4660	-6.67%
1998-06-26	0	1.500	1.460	1.530	1.500	1.500	100,000	150,000	1.5000	1.500	1.460	1.530	1.500	1.500	100,000	1.5000	0.00%
1998-06-25	0	1.500	1.480	1.500	1.500	1.540	228,000	345,440	1.5151	1.500	1.480	1.500	1.500	1.540	228,000	1.5151	-2.60%
1998-06-24	0	1.540	1.590	-	1.450	1.450	40,000	58,000	1.4500	1.540	1.590	-	1.450	1.450	40,000	1.4500	6.21%
1998-06-23	0	1.450	1.450	1.500	1.450	1.450	20,000	29,000	1.4500	1.450	1.450	1.500	1.450	1.450	20,000	1.4500	-3.33%
1998-06-22	0	1.500	1.460	1.500	1.460	1.500	122,000	181,000	1.4836	1.500	1.460	1.500	1.460	1.500	122,000	1.4836	0.00%
1998-06-19	0	1.500	1.500	1.510	1.490	1.520	68,000	101,900	1.4985	1.500	1.500	1.510	1.490	1.520	68,000	1.4985	-0.66%
1998-06-18	0	1.510	1.510	-	1.350	1.420	100,000	138,700	1.3870	1.510	1.510	-	1.350	1.420	100,000	1.3870	16.15%
1998-06-17	0	1.300	1.300	1.340	1.300	1.300	140,000	182,000	1.3000	1.300	1.300	1.340	1.300	1.300	140,000	1.3000	-1.52%
1998-06-16	0	1.320	1.300	1.320	1.300	1.320	94,000	123,880	1.3179	1.320	1.300	1.320	1.300	1.320	94,000	1.3179	1.54%
1998-06-15	0	1.300	1.280	1.300	1.300	1.420	290,000	385,600	1.3297	1.300	1.280	1.300	1.300	1.420	290,000	1.3297	-8.45%
1998-06-12	0	1.420	1.520	1.530	1.400	1.500	402,000	584,880	1.4549	1.420	1.520	1.530	1.400	1.500	402,000	1.4549	0.00%
1998-06-11	0	1.420	1.400	1.450	1.420	1.520	274,000	400,960	1.4634	1.420	1.400	1.450	1.420	1.520	274,000	1.4634	-6.58%
1998-06-10	0	1.520	1.520	-	1.520	1.640	522,000	814,060	1.5595	1.520	1.520	-	1.520	1.640	522,000	1.5595	-7.88%
1998-06-09	0	1.650	1.620	1.700	1.650	1.700	30,000	50,300	1.6767	1.650	1.620	1.700	1.650	1.700	30,000	1.6767	-2.94%
1998-06-08	0	1.700	1.700	1.750	1.700	1.700	20,000	34,000	1.7000	1.700	1.700	1.750	1.700	1.700	20,000	1.7000	-1.73%
1998-06-05	0	1.730	1.710	1.750	1.730	1.800	62,000	108,730	1.7537	1.730	1.710	1.750	1.730	1.800	62,000	1.7537	-6.49%
1998-06-04	0	1.850	1.810	1.850	1.850	1.850	50,000	92,500	1.8500	1.850	1.810	1.850	1.850	1.850	50,000	1.8500	-2.63%
1998-06-03	0	1.900	-	1.900	1.880	1.900	100,000	189,040	1.8904	1.900	-	1.900	1.880	1.900	100,000	1.8904	0.00%
1998-06-02	0	1.900	-	1.920	1.900	1.900	20,000	38,000	1.9000	1.900	-	1.920	1.900	1.900	20,000	1.9000	-2.56%
1998-06-01	0	1.950	-	1.950	1.950	1.970	50,000	97,800	1.9560	1.950	-	1.950	1.950	1.970	50,000	1.9560	0.00%
1998-05-29	0	1.950	1.930	1.950	1.950	1.950	68,000	132,600	1.9500	1.950	1.930	1.950	1.950	1.950	68,000	1.9500	0.00%
1998-05-28	0	1.950	1.900	1.950	1.900	1.950	130,000	250,300	1.9254	1.950	1.900	1.950	1.900	1.950	130,000	1.9254	-2.50%
1998-05-27	0	2.000	-	2.000	1.960	2.000	66,000	130,320	1.9745	2.000	-	2.000	1.960	2.000	66,000	1.9745	0.00%
1998-05-26	0	2.000	2.000	2.050	2.000	2.000	2,000	4,000	2.0000	2.000	2.000	2.050	2.000	2.000	2,000	2.0000	-2.44%
1998-05-25	0	2.050	2.025	2.050	2.025	2.050	130,000	265,000	2.0385	2.050	2.025	2.050	2.025	2.050	130,000	2.0385	0.00%
1998-05-22	0	2.050	2.050	2.100	2.050	2.050	50,000	102,500	2.0500	2.050	2.050	2.100	2.050	2.050	50,000	2.0500	0.00%
1998-05-21	0	2.050	2.050	2.075	2.050	2.100	314,000	650,700	2.0723	2.050	2.050	2.075	2.050	2.100	314,000	2.0723	0.00%
1998-05-20	0	2.050	2.025	2.125	2.050	2.125	286,000	587,550	2.0544	2.050	2.025	2.125	2.050	2.125	286,000	2.0544	0.00%
1998-05-19	0	2.050	2.000	2.075	1.940	2.050	530,000	1,051,500	1.9840	2.050	2.000	2.075	1.940	2.050	530,000	1.9840	5.13%
1998-05-18	0	1.950	1.950	-	-	-	0	0	-	1.950	1.950	-	-	-	0	-	0.00%
1998-05-15	0	1.950	1.950	-	1.950	1.950	48,000	93,600	1.9500	1.950	1.950	-	1.950	1.950	48,000	1.9500	0.00%
1998-05-14	0	1.950	1.910	2.000	1.910	1.950	100,000	193,800	1.9380	1.950	1.910	2.000	1.910	1.950	100,000	1.9380	0.00%
1998-05-13	0	1.950	-	1.980	1.950	2.000	66,000	129,320	1.9594	1.950	-	1.980	1.950	2.000	66,000	1.9594	-7.14%
1998-05-12	0	2.100	1.860	2.100	2.100	2.100	24,000	50,400	2.1000	2.100	1.860	2.100	2.100	2.100	24,000	2.1000	5.00%
1998-05-11	0	2.000	2.000	2.100	-	-	0	0	-	2.000	2.000	2.100	-	-	0	-	0.00%
1998-05-08	0	2.000	2.000	2.050	2.000	2.100	40,000	81,600	2.0400	2.000	2.000	2.050	2.000	2.100	40,000	2.0400	-3.61%
1998-05-07	0	2.075	1.960	2.075	2.000	2.100	180,000	370,000	2.0556	2.075	1.960	2.075	2.000	2.100	180,000	2.0556	-1.19%
1998-05-06	0	2.100	2.050	2.100	2.100	2.150	40,000	84,500	2.1125	2.100	2.050	2.100	2.100	2.150	40,000	2.1125	-4.55%
1998-05-05	0	2.200	2.150	2.250	2.125	2.200	44,000	95,000	2.1591	2.200	2.150	2.250	2.125	2.200	44,000	2.1591	0.00%
1998-05-04	0	2.200	2.100	2.300	2.200	2.200	30,000	66,000	2.2000	2.200	2.100	2.300	2.200	2.200	30,000	2.2000	-4.35%
1998-05-01	0	2.300	2.200	2.350	-	-	0	0	-	2.300	2.200	2.350	-	-	0	-	0.00%
1998-04-30	0	2.300	2.200	2.300	2.300	2.300	20,000	46,000	2.3000	2.300	2.200	2.300	2.300	2.300	20,000	2.3000	0.00%
1998-04-29	0	2.300	2.100	2.450	2.300	2.300	20,000	46,000	2.3000	2.300	2.100	2.450	2.300	2.300	20,000	2.3000	-4.17%
1998-04-28	0	2.400	2.250	2.400	-	-	0	0	-	2.400	2.250	2.400	-	-	0	-	-3.03%
1998-04-27	0	2.475	2.400	2.450	2.475	2.500	524,000	1,300,900	2.4826	2.475	2.400	2.450	2.475	2.500	524,000	2.4826	-1.00%
1998-04-24	0	2.500	2.500	2.525	2.475	2.600	646,000	1,626,550	2.5179	2.500	2.500	2.525	2.475	2.600	646,000	2.5179	0.00%
1998-04-23	0	2.500	2.450	2.500	2.450	2.500	190,000	468,500	2.4658	2.500	2.450	2.500	2.450	2.500	190,000	2.4658	3.09%
1998-04-22	0	2.425	2.425	2.450	2.425	2.450	86,000	209,950	2.4413	2.425	2.425	2.450	2.425	2.450	86,000	2.4413	1.04%
1998-04-21	0	2.400	2.400	2.425	2.400	2.550	884,000	2,126,900	2.4060	2.400	2.400	2.425	2.400	2.550	884,000	2.4060	0.00%
1998-04-20	0	2.400	2.400	2.425	2.275	2.450	610,000	1,461,650	2.3961	2.400	2.400	2.425	2.275	2.450	610,000	2.3961	2.13%
1998-04-17	0	2.350	2.300	2.350	2.100	2.350	736,000	1,605,450	2.1813	2.350	2.300	2.350	2.100	2.350	736,000	2.1813	4.44%
1998-04-16	0	2.250	2.250	2.275	2.250	2.350	538,000	1,238,000	2.3011	2.250	2.250	2.275	2.250	2.350	538,000	2.3011	-3.23%
1998-04-15	0	2.325	2.300	2.325	2.300	2.475	1,033,000	2,448,150	2.3699	2.325	2.300	2.325	2.300	2.475	1,033,000	2.3699	-6.06%
1998-04-14	0	2.475	2.475	2.500	2.450	2.575	398,000	992,550	2.4938	2.475	2.475	2.500	2.450	2.575	398,000	2.4938	-1.00%
1998-04-09	0	2.500	2.450	2.500	2.475	2.650	674,000	1,699,650	2.5217	2.500	2.450	2.500	2.475	2.650	674,000	2.5217	-5.66%
1998-04-08	0	2.650	2.525	2.675	2.650	2.675	314,000	834,100	2.6564	2.650	2.525	2.675	2.650	2.675	314,000	2.6564	-0.93%
1998-04-07	0	2.675	2.500	2.675	2.550	2.750	230,000	613,750	2.6685	2.675	2.500	2.675	2.550	2.750	230,000	2.6685	4.90%
1998-04-03	0	2.550	2.500	-	2.500	2.600	188,000	480,200	2.5543	2.550	2.500	-	2.500	2.600	188,000	2.5543	-1.92%
1998-04-02	0	2.600	2.550	2.750	2.600	2.650	170,000	445,750	2.6221	2.600	2.550	2.750	2.600	2.650	170,000	2.6221	0.00%
1998-04-01	0	2.600	2.600	2.750	2.600	2.725	100,000	270,250	2.7025	2.600	2.600	2.750	2.600	2.725	100,000	2.7025	-6.31%
1998-03-31	0	2.775	2.775	2.850	2.775	2.775	30,000	83,250	2.7750	2.775	2.775	2.850	2.775	2.775	30,000	2.7750	-3.48%
1998-03-30	0	2.875	2.850	2.875	2.800	3.000	1,236,000	3,581,000	2.8972	2.875	2.850	2.875	2.800	3.000	1,236,000	2.8972	-3.36%
1998-03-27	0	2.975	2.800	2.975	2.950	3.500	1,626,000	5,151,250	3.1681	2.975	2.800	2.975	2.950	3.500	1,626,000	3.1681	2.59%
1998-03-26	0	2.900	2.825	2.900	2.675	2.925	1,522,300	4,300,690	2.8251	2.900	2.825	2.900	2.675	2.925	1,522,300	2.8251	8.41%
1998-03-25	0	2.675	2.675	2.700	2.550	2.700	1,406,000	3,707,400	2.6368	2.675	2.675	2.700	2.550	2.700	1,406,000	2.6368	8.08%
1998-03-24	0	2.475	2.450	2.475	2.450	2.675	1,387,000	3,558,342	2.5655	2.475	2.450	2.475	2.450	2.675	1,387,000	2.5655	-2.94%
1998-03-23	0	2.550	2.400	2.550	2.400	2.750	1,222,000	3,160,750	2.5865	2.550	2.400	2.550	2.400	2.750	1,222,000	2.5865	2.00%
1998-03-20	0	2.500	2.475	2.500	2.475	2.550	880,000	2,210,250	2.5116	2.500	2.475	2.500	2.475	2.550	880,000	2.5116	0.00%
1998-03-19	0	2.500	2.450	2.525	2.500	2.600	208,000	530,250	2.5493	2.500	2.450	2.525	2.500	2.600	208,000	2.5493	2.04%
1998-03-18	0	2.450	2.400	2.450	2.450	2.450	30,000	73,500	2.4500	2.450	2.400	2.450	2.450	2.450	30,000	2.4500	0.00%
1998-03-17	0	2.450	2.400	2.550	2.450	2.450	50,000	122,500	2.4500	2.450	2.400	2.550	2.450	2.450	50,000	2.4500	4.26%
1998-03-16	0	2.350	2.350	2.450	2.350	2.450	100,000	241,500	2.4150	2.350	2.350	2.450	2.350	2.450	100,000	2.4150	-7.84%
1998-03-13	0	2.550	-	2.575	-	-	0	0	-	2.550	-	2.575	-	-	0	-	0.00%
1998-03-12	0	2.550	2.450	2.550	2.500	2.575	620,000	1,578,450	2.5459	2.550	2.450	2.550	2.500	2.575	620,000	2.5459	0.00%
1998-03-11	0	2.550	2.475	2.550	2.500	2.575	522,000	1,319,308	2.5274	2.550	2.475	2.550	2.500	2.575	522,000	2.5274	0.00%
1998-03-10	0	2.550	2.525	2.600	2.525	2.600	280,000	715,600	2.5557	2.550	2.525	2.600	2.525	2.600	280,000	2.5557	-1.92%
1998-03-09	0	2.600	2.575	2.600	2.600	2.650	128,001	334,603	2.6141	2.600	2.575	2.600	2.600	2.650	128,001	2.6141	-1.89%
1998-03-06	0	2.650	2.425	2.675	2.400	2.650	232,000	585,300	2.5228	2.650	2.425	2.675	2.400	2.650	232,000	2.5228	-3.64%
1998-03-05	0	2.750	2.600	2.750	2.750	2.800	112,000	310,700	2.7741	2.750	2.600	2.750	2.750	2.800	112,000	2.7741	-1.79%
1998-03-04	0	2.800	2.700	2.800	2.700	2.825	196,000	549,050	2.8013	2.800	2.700	2.800	2.700	2.825	196,000	2.8013	3.70%
1998-03-03	0	2.700	2.700	2.800	2.600	2.600	10,000	26,000	2.6000	2.700	2.700	2.800	2.600	2.600	10,000	2.6000	0.00%
1998-03-02	0	2.700	2.600	2.800	2.700	2.700	20,000	54,000	2.7000	2.700	2.600	2.800	2.700	2.700	20,000	2.7000	-3.57%
1998-02-27	0	2.800	2.750	2.800	-	-	0	0	-	2.800	2.750	2.800	-	-	0	-	0.00%
1998-02-26	0	2.800	2.750	2.800	2.700	2.800	344,000	958,200	2.7855	2.800	2.750	2.800	2.700	2.800	344,000	2.7855	-1.75%
1998-02-25	0	2.850	2.800	2.900	2.800	2.900	1,586,000	4,558,850	2.8744	2.850	2.800	2.900	2.800	2.900	1,586,000	2.8744	-3.39%
1998-02-24	0	2.950	2.925	2.950	2.900	3.000	1,040,000	3,065,300	2.9474	2.950	2.925	2.950	2.900	3.000	1,040,000	2.9474	-1.67%
1998-02-23	0	3.000	2.950	3.000	2.950	3.000	460,000	1,377,500	2.9946	3.000	2.950	3.000	2.950	3.000	460,000	2.9946	0.00%
1998-02-20	0	3.000	2.925	3.075	2.900	3.000	376,000	1,116,480	2.9694	3.000	2.925	3.075	2.900	3.000	376,000	2.9694	2.56%
1998-02-19	0	2.925	2.925	2.975	2.875	3.000	2,430,000	7,268,750	2.9913	2.925	2.925	2.975	2.875	3.000	2,430,000	2.9913	2.63%
1998-02-18	0	2.850	2.850	3.050	2.750	3.000	234,000	669,800	2.8624	2.850	2.850	3.050	2.750	3.000	234,000	2.8624	5.56%
1998-02-17	0	2.700	2.675	2.775	2.675	2.750	806,000	2,174,000	2.6973	2.700	2.675	2.775	2.675	2.750	806,000	2.6973	0.00%
1998-02-16	0	2.700	2.650	2.775	2.600	2.750	298,000	788,150	2.6448	2.700	2.650	2.775	2.600	2.750	298,000	2.6448	5.88%
1998-02-13	0	2.550	2.550	-	2.425	2.600	304,000	750,950	2.4702	2.550	2.550	-	2.425	2.600	304,000	2.4702	6.25%
1998-02-12	0	2.400	2.300	2.400	-	-	0	0	-	2.400	2.300	2.400	-	-	0	-	0.00%
1998-02-11	0	2.400	2.400	2.425	2.400	2.425	230,000	556,750	2.4207	2.400	2.400	2.425	2.400	2.425	230,000	2.4207	-1.03%
1998-02-10	0	2.425	2.400	2.450	2.425	2.625	252,000	630,850	2.5034	2.425	2.400	2.450	2.425	2.625	252,000	2.5034	-7.62%
1998-02-09	0	2.625	2.525	2.625	2.500	2.625	82,000	208,500	2.5427	2.625	2.525	2.625	2.500	2.625	82,000	2.5427	11.70%
1998-02-06	0	2.350	2.350	2.450	2.300	2.350	148,000	344,900	2.3304	2.350	2.350	2.450	2.300	2.350	148,000	2.3304	5.62%
1998-02-05	0	2.225	2.200	2.300	2.050	2.225	2,411,500	5,289,675	2.1935	2.225	2.200	2.300	2.050	2.225	2,411,500	2.1935	11.25%
1998-02-04	0	2.000	1.960	-	1.920	2.000	260,000	509,100	1.9581	2.000	1.960	-	1.920	2.000	260,000	1.9581	5.26%
1998-02-03	0	1.900	1.900	1.950	1.570	2.000	2,548,000	4,733,840	1.8579	1.900	1.900	1.950	1.570	2.000	2,548,000	1.8579	21.79%
1998-02-02	0	1.560	1.560	1.570	1.500	1.560	1,168,000	1,796,560	1.5382	1.560	1.560	1.570	1.500	1.560	1,168,000	1.5382	6.85%
1998-01-27	0	1.460	1.430	1.460	1.470	1.480	100,000	147,300	1.4730	1.460	1.430	1.460	1.470	1.480	100,000	1.4730	-3.31%
1998-01-26	0	1.510	-	1.510	-	-	0	0	-	1.510	-	1.510	-	-	0	-	-1.31%
1998-01-23	0	1.530	1.520	1.530	1.530	1.560	250,000	384,400	1.5376	1.530	1.520	1.530	1.530	1.560	250,000	1.5376	-3.16%
1998-01-22	0	1.580	1.560	1.580	1.560	1.580	140,000	220,000	1.5714	1.580	1.560	1.580	1.560	1.580	140,000	1.5714	0.00%
1998-01-21	0	1.600	1.580	1.600	1.600	1.620	530,000	851,000	1.6057	1.580	1.560	1.580	1.580	1.600	536,709	1.5856	-1.23%
1998-01-20	0	1.620	-	1.620	1.630	1.630	110,000	179,300	1.6300	1.600	-	1.600	1.610	1.610	111,392	1.6096	0.00%
1998-01-19	0	1.620	1.550	1.640	1.580	1.620	198,000	316,840	1.6002	1.600	1.531	1.619	1.560	1.600	200,506	1.5802	4.52%
1998-01-16	0	1.550	1.550	1.590	1.500	1.550	116,000	176,340	1.5202	1.531	1.531	1.570	1.481	1.531	117,468	1.5012	3.33%
1998-01-15	0	1.500	1.440	1.530	1.480	1.540	74,000	112,400	1.5189	1.481	1.422	1.511	1.462	1.521	74,937	1.4999	-2.60%
1998-01-14	0	1.540	1.540	1.570	1.450	1.530	1,126,000	1,600,000	1.4210	1.521	1.521	1.550	1.432	1.511	1,140,253	1.4032	11.59%
1998-01-13	0	1.380	1.350	1.400	1.350	1.580	678,000	957,580	1.4124	1.363	1.333	1.382	1.333	1.560	686,582	1.3947	-12.66%
1998-01-12	0	1.580	-	1.580	1.580	1.610	80,000	127,600	1.5950	1.560	-	1.560	1.560	1.590	81,013	1.5751	-4.24%
1998-01-09	0	1.650	1.650	-	1.580	1.580	20,000	31,600	1.5800	1.629	1.629	-	1.560	1.560	20,253	1.5603	5.10%
1998-01-08	0	1.570	1.550	1.570	1.500	1.570	714,000	1,087,580	1.5232	1.550	1.531	1.550	1.481	1.550	723,038	1.5042	4.67%
1998-01-07	0	1.500	1.480	1.500	1.500	1.590	106,000	160,000	1.5094	1.481	1.462	1.481	1.481	1.570	107,342	1.4906	-6.25%
1998-01-06	0	1.600	1.540	-	1.440	1.600	3,728,000	5,669,860	1.5209	1.580	1.521	-	1.422	1.580	3,775,190	1.5019	0.00%
1998-01-05	0	1.600	1.590	1.600	1.590	1.610	546,000	875,100	1.6027	1.580	1.570	1.580	1.570	1.590	552,911	1.5827	-0.62%
1998-01-02	0	1.610	1.610	1.620	1.600	1.610	1,000,000	1,603,000	1.6030	1.590	1.590	1.600	1.580	1.590	1,012,658	1.5830	0.62%
1997-12-31	0	1.600	1.600	1.610	1.600	1.660	934,000	1,516,920	1.6241	1.580	1.580	1.590	1.580	1.639	945,823	1.6038	-1.23%
1997-12-30	0	1.620	1.590	1.620	1.600	1.630	1,940,000	3,114,620	1.6055	1.600	1.570	1.600	1.580	1.610	1,964,557	1.5854	1.25%
1997-12-29	0	1.600	1.580	1.600	1.600	1.790	906,000	1,583,380	1.7477	1.580	1.560	1.580	1.580	1.768	917,468	1.7258	-7.51%
1997-12-24	0	1.730	1.690	1.730	1.730	1.740	92,000	159,280	1.7313	1.708	1.669	1.708	1.708	1.718	93,165	1.7097	8.12%
1997-12-23	0	1.600	-	1.730	1.600	1.800	2,298,000	3,910,662	1.7018	1.580	-	1.708	1.580	1.777	2,327,089	1.6805	-11.11%
1997-12-22	0	1.800	1.770	1.880	1.760	1.960	334,000	624,240	1.8690	1.777	1.748	1.856	1.738	1.936	338,228	1.8456	-9.55%
1997-12-19	0	1.990	2.000	2.025	1.980	2.150	990,000	2,004,970	2.0252	1.965	1.975	2.000	1.955	2.123	1,002,532	1.9999	-8.51%
1997-12-18	0	2.175	-	2.175	-	-	0	0	-	2.148	-	2.148	-	-	0	-	-1.14%
1997-12-17	0	2.200	2.050	2.275	2.000	2.375	248,000	539,650	2.1760	2.173	2.024	2.247	1.975	2.345	251,139	2.1488	-7.37%
1997-12-16	0	2.375	-	2.375	-	-	0	0	-	2.345	-	2.345	-	-	0	-	-1.04%
1997-12-15	0	2.400	-	2.400	2.400	2.400	30,000	72,000	2.4000	2.370	-	2.370	2.370	2.370	30,380	2.3700	-3.03%
1997-12-12	0	2.475	2.375	2.475	-	-	0	0	-	2.444	2.345	2.444	-	-	0	-	-2.94%
1997-12-11	0	2.550	2.450	2.550	2.550	2.550	44,000	112,200	2.5500	2.518	2.419	2.518	2.518	2.518	44,557	2.5181	0.00%
1997-12-10	0	2.550	2.525	2.600	2.550	2.550	176,000	452,100	2.5688	2.518	2.493	2.567	2.518	2.518	178,228	2.5366	-2.86%
1997-12-09	0	2.625	2.600	2.625	2.600	2.625	168,000	437,650	2.6051	2.592	2.567	2.592	2.567	2.592	170,127	2.5725	0.96%
1997-12-08	0	2.600	2.550	2.650	2.600	2.600	20,000	52,000	2.6000	2.567	2.518	2.617	2.567	2.567	20,253	2.5675	0.00%
1997-12-05	0	2.600	2.500	2.600	2.600	2.600	174,000	446,400	2.5655	2.567	2.469	2.567	2.567	2.567	176,203	2.5334	0.00%
1997-12-04	0	2.600	2.525	2.600	2.525	2.650	511,000	1,315,750	2.5749	2.567	2.493	2.567	2.493	2.617	517,468	2.5427	0.00%
1997-12-03	0	2.600	2.550	2.600	2.550	2.775	1,010,000	2,661,500	2.6351	2.567	2.518	2.567	2.518	2.740	1,022,785	2.6022	-5.45%
1997-12-02	0	2.750	2.725	2.750	2.725	2.850	536,000	1,492,050	2.7837	2.716	2.691	2.716	2.691	2.814	542,785	2.7489	-1.79%
1997-12-01	0	2.800	2.700	2.800	2.800	2.950	44,000	126,050	2.8648	2.765	2.666	2.765	2.765	2.913	44,557	2.8290	-5.88%
1997-11-28	0	2.975	-	2.975	-	-	0	0	-	2.938	-	2.938	-	-	0	-	0.00%
1997-11-27	0	2.975	-	2.975	2.975	2.975	6,000	17,850	2.9750	2.938	-	2.938	2.938	2.938	6,076	2.9378	-0.83%
1997-11-26	0	3.000	2.600	3.000	2.600	3.000	280,000	766,600	2.7379	2.963	2.567	2.963	2.567	2.963	283,544	2.7036	0.00%
1997-11-25	0	3.000	-	3.000	3.000	3.000	60,000	180,000	3.0000	2.963	-	2.963	2.963	2.963	60,759	2.9625	0.00%
1997-11-24	0	3.000	-	3.100	-	-	0	0	-	2.963	-	3.061	-	-	0	-	0.00%
1997-11-21	0	3.000	2.900	3.000	3.000	3.100	260,000	802,000	3.0846	2.963	2.864	2.963	2.963	3.061	263,291	3.0461	-3.23%
1997-11-20	0	3.100	3.000	3.200	3.100	3.200	48,000	150,600	3.1375	3.061	2.963	3.160	3.061	3.160	48,608	3.0983	-3.13%
1997-11-19	0	3.200	3.000	3.200	3.100	3.200	170,000	528,000	3.1059	3.160	2.963	3.160	3.061	3.160	172,152	3.0671	0.00%
1997-11-18	0	3.200	-	3.200	3.200	3.200	10,000	32,000	3.2000	3.160	-	3.160	3.160	3.160	10,127	3.1600	0.00%
1997-11-17	0	3.200	3.150	3.200	3.200	3.225	100,000	320,750	3.2075	3.160	3.111	3.160	3.160	3.185	101,266	3.1674	0.00%
1997-11-14	0	3.200	3.175	3.200	3.150	3.300	484,000	1,554,300	3.2114	3.160	3.135	3.160	3.111	3.259	490,127	3.1712	3.23%
1997-11-13	0	3.100	3.000	3.100	3.100	3.200	60,000	188,500	3.1417	3.061	2.963	3.061	3.061	3.160	60,759	3.1024	-6.06%
1997-11-12	0	3.300	-	3.300	-	-	0	0	-	3.259	-	3.259	-	-	0	-	0.00%
1997-11-11	0	3.300	-	3.300	-	-	0	0	-	3.259	-	3.259	-	-	0	-	0.00%
1997-11-10	0	3.300	3.200	3.300	-	-	0	0	-	3.259	3.160	3.259	-	-	0	-	-2.94%
1997-11-07	0	3.400	3.400	3.450	3.400	3.425	90,000	307,750	3.4194	3.358	3.358	3.407	3.358	3.382	91,139	3.3767	-2.16%
1997-11-06	0	3.475	3.475	3.525	3.475	3.475	56,000	194,600	3.4750	3.432	3.432	3.481	3.432	3.432	56,709	3.4316	1.46%
1997-11-05	0	3.425	3.400	3.450	3.400	3.450	760,000	2,591,500	3.4099	3.382	3.358	3.407	3.358	3.407	769,620	3.3672	-0.72%
1997-11-04	0	3.450	3.450	3.500	3.375	3.500	716,000	2,462,900	3.4398	3.407	3.407	3.456	3.333	3.456	725,063	3.3968	4.55%
1997-11-03	0	3.300	3.275	3.300	3.275	3.350	368,000	1,217,300	3.3079	3.259	3.234	3.259	3.234	3.308	372,658	3.2665	-1.49%
1997-10-31	0	3.350	-	3.350	3.350	3.350	12,000	40,200	3.3500	3.308	-	3.308	3.308	3.308	12,152	3.3081	0.75%
1997-10-30	0	3.325	3.325	3.350	3.300	3.350	264,000	877,450	3.3237	3.283	3.283	3.308	3.259	3.308	267,342	3.2821	1.53%
1997-10-29	0	3.275	2.625	3.500	2.550	3.500	1,101,100	3,748,410	3.4042	3.234	2.592	3.456	2.518	3.456	1,115,038	3.3617	-6.43%
1997-10-28	0	3.500	-	3.500	-	-	0	0	-	3.456	-	3.456	-	-	0	-	0.00%
1997-10-27	0	3.500	3.450	3.500	3.500	3.525	958,000	3,338,500	3.4849	3.456	3.407	3.456	3.456	3.481	970,127	3.4413	0.00%
1997-10-24	0	3.500	3.500	-	3.225	3.500	398,000	1,343,200	3.3749	3.456	3.456	-	3.185	3.456	403,038	3.3327	2.19%
1997-10-23	0	3.425	-	3.425	3.200	3.825	916,000	3,159,500	3.4492	3.382	-	3.382	3.160	3.777	927,595	3.4061	-15.95%
1997-10-22	0	4.075	-	4.075	-	-	0	0	-	4.024	-	4.024	-	-	0	-	-1.21%
1997-10-21	0	4.125	-	4.150	4.125	4.150	400,000	1,653,800	4.1345	4.073	-	4.098	4.073	4.098	405,063	4.0828	-1.79%
1997-10-20	0	4.200	-	4.200	4.150	4.300	1,116,000	4,675,300	4.1893	4.147	-	4.147	4.098	4.246	1,130,127	4.1370	0.00%
1997-10-17	0	4.200	4.200	4.250	-	-	0	0	-	4.147	4.147	4.197	-	-	0	-	0.00%
1997-10-16	0	4.200	4.200	-	4.100	4.200	406,000	1,697,850	4.1819	4.147	4.147	-	4.049	4.147	411,139	4.1296	0.00%
1997-10-15	0	4.200	-	4.200	4.400	4.400	30,000	132,000	4.4000	4.147	-	4.147	4.345	4.345	30,380	4.3450	-5.62%
1997-10-14	0	4.450	4.400	4.450	4.450	4.500	220,000	984,000	4.4727	4.394	4.345	4.394	4.394	4.444	222,785	4.4168	-1.66%
1997-10-13	0	4.525	4.500	4.525	4.500	4.525	216,000	975,546	4.5164	4.468	4.444	4.468	4.444	4.468	218,734	4.4600	0.56%
1997-10-09	0	4.500	4.500	4.525	4.475	4.550	174,000	782,750	4.4986	4.444	4.444	4.468	4.419	4.493	176,203	4.4423	0.00%
1997-10-08	0	4.500	4.475	4.500	4.500	4.525	206,000	927,150	4.5007	4.444	4.419	4.444	4.444	4.468	208,608	4.4445	-2.17%
1997-10-07	0	4.600	4.550	4.600	4.600	4.600	270,000	1,242,000	4.6000	4.542	4.493	4.542	4.542	4.542	273,418	4.5425	-2.13%
1997-10-06	0	4.700	4.700	4.750	4.600	4.700	408,000	1,891,300	4.6355	4.641	4.641	4.691	4.542	4.641	413,165	4.5776	2.17%
1997-10-03	0	4.600	4.600	4.700	4.500	4.500	66,000	297,000	4.5000	4.542	4.542	4.641	4.444	4.444	66,835	4.4438	1.66%
1997-09-30	0	4.525	4.525	4.600	4.500	4.525	134,000	603,500	4.5037	4.468	4.468	4.542	4.444	4.468	135,696	4.4474	0.56%
1997-09-29	0	4.500	4.500	4.600	4.500	4.600	108,000	487,450	4.5134	4.444	4.444	4.542	4.444	4.542	109,367	4.4570	-2.70%
1997-09-26	0	4.625	4.500	4.625	4.550	4.625	30,000	137,750	4.5917	4.567	4.444	4.567	4.493	4.567	30,380	4.5343	3.35%
1997-09-25	0	4.475	4.475	-	4.475	4.525	222,000	998,050	4.4957	4.419	4.419	-	4.419	4.468	224,810	4.4395	-0.56%
1997-09-24	0	4.500	4.500	4.550	4.475	4.525	74,600	335,460	4.4968	4.444	4.444	4.493	4.419	4.468	75,544	4.4406	0.56%
1997-09-23	0	4.475	4.450	4.600	4.475	4.600	360,000	1,622,250	4.5063	4.419	4.394	4.542	4.419	4.542	364,557	4.4499	-2.72%
1997-09-22	0	4.600	4.575	4.600	4.600	4.625	104,000	478,750	4.6034	4.542	4.518	4.542	4.542	4.567	105,316	4.5458	-1.08%
1997-09-19	0	4.650	4.650	-	4.650	4.675	76,000	354,300	4.6618	4.592	4.592	-	4.592	4.617	76,962	4.6036	-0.53%
1997-09-18	0	4.675	4.675	4.700	4.650	4.675	162,000	757,100	4.6735	4.617	4.617	4.641	4.592	4.617	164,051	4.6150	0.00%
1997-09-16	0	4.675	4.675	4.750	4.675	4.750	190,000	893,100	4.7005	4.617	4.617	4.691	4.617	4.691	192,405	4.6418	-0.53%
1997-09-15	0	4.700	4.700	4.725	4.650	4.800	286,000	1,354,050	4.7344	4.641	4.641	4.666	4.592	4.740	289,620	4.6753	0.00%
1997-09-12	0	4.700	4.700	4.725	4.700	4.725	130,000	611,950	4.7073	4.641	4.641	4.666	4.641	4.666	131,646	4.6485	-1.36%
1997-09-11	0	4.800	4.750	4.850	4.800	4.900	134,000	645,600	4.8179	4.705	4.656	4.754	4.705	4.803	136,693	4.7230	1.05%
1997-09-10	0	4.750	4.750	4.800	4.600	4.850	270,000	1,283,500	4.7537	4.656	4.656	4.705	4.509	4.754	275,426	4.6601	5.56%
1997-09-09	0	4.500	4.500	4.700	4.500	5.000	805,300	3,882,975	4.8218	4.411	4.411	4.607	4.411	4.901	821,484	4.7268	0.00%
1997-09-08	0	4.500	4.500	4.525	4.250	4.550	1,528,000	6,849,300	4.4825	4.411	4.411	4.436	4.166	4.460	1,558,707	4.3942	9.76%
1997-09-05	0	4.100	4.100	4.150	4.050	4.100	214,000	875,700	4.0921	4.019	4.019	4.068	3.970	4.019	218,301	4.0114	1.86%
1997-09-04	0	4.025	4.025	4.100	4.000	4.300	856,600	3,471,030	4.0521	3.946	3.946	4.019	3.921	4.215	873,815	3.9723	-6.40%
1997-09-03	0	4.300	4.300	-	4.075	4.300	658,000	2,741,950	4.1671	4.215	4.215	-	3.995	4.215	671,223	4.0850	13.16%
1997-09-02	0	3.800	-	3.800	3.700	4.000	1,154,000	4,673,000	4.0494	3.725	-	3.725	3.627	3.921	1,177,191	3.9696	-5.00%
1997-09-01	0	4.000	4.000	4.200	4.000	4.200	5,872,000	24,580,360	4.1860	3.921	3.921	4.117	3.921	4.117	5,990,006	4.1036	-9.09%
1997-08-29	0	4.400	4.300	4.400	4.200	4.450	950,000	4,114,050	4.3306	4.313	4.215	4.313	4.117	4.362	969,092	4.2453	-4.35%
1997-08-28	0	4.600	4.500	4.700	4.500	4.700	322,000	1,549,368	4.8117	4.509	4.411	4.607	4.411	4.607	328,471	4.7169	-3.16%
1997-08-27	0	4.750	4.700	4.900	4.750	5.000	818,000	4,051,200	4.9526	4.656	4.607	4.803	4.656	4.901	834,439	4.8550	-1.55%
1997-08-26	0	4.825	4.825	4.850	4.800	5.050	878,000	4,350,650	4.9552	4.730	4.730	4.754	4.705	4.951	895,645	4.8576	-3.50%
1997-08-25	0	5.000	-	5.000	5.000	5.050	12,000	60,400	5.0333	4.901	-	4.901	4.901	4.951	12,241	4.9342	-0.99%
1997-08-22	0	5.050	4.900	5.050	4.900	5.200	1,192,000	5,967,350	5.0062	4.951	4.803	4.951	4.803	5.098	1,215,955	4.9075	-4.72%
1997-08-21	0	5.300	5.300	-	5.050	5.300	2,518,000	13,019,200	5.1705	5.196	5.196	-	4.951	5.196	2,568,603	5.0686	6.00%
1997-08-20	0	5.000	5.000	5.050	4.800	5.000	2,448,000	12,168,850	4.9709	4.901	4.901	4.951	4.705	4.901	2,497,196	4.8730	6.38%
1997-08-19	0	4.700	4.600	4.700	4.625	4.900	586,000	2,742,250	4.6796	4.607	4.509	4.607	4.534	4.803	597,777	4.5874	-4.08%
1997-08-15	0	4.900	-	5.000	4.900	5.300	438,000	2,211,000	5.0479	4.803	-	4.901	4.803	5.196	446,802	4.9485	0.00%
1997-08-14	0	4.900	4.900	-	-	-	26,000	126,400	4.8615	4.803	4.803	-	-	-	26,523	4.7658	2.08%
1997-08-13	0	4.800	4.800	-	4.550	4.900	202,000	955,850	4.7319	4.705	4.705	-	4.460	4.803	206,059	4.6387	2.13%
1997-08-12	0	4.700	4.650	4.700	4.675	4.750	386,000	1,816,200	4.7052	4.607	4.558	4.607	4.583	4.656	393,757	4.6125	0.53%
1997-08-11	0	4.675	4.650	4.700	4.500	4.700	428,000	1,966,200	4.5939	4.583	4.558	4.607	4.411	4.607	436,601	4.5034	0.54%
1997-08-08	0	4.650	4.600	4.700	4.600	5.000	420,000	1,972,800	4.6971	4.558	4.509	4.607	4.509	4.901	428,441	4.6046	-7.92%
1997-08-07	0	5.050	5.050	5.100	5.000	5.150	406,000	2,066,200	5.0892	4.951	4.951	5.000	4.901	5.049	414,159	4.9889	1.00%
1997-08-06	0	5.000	5.000	5.100	5.000	5.450	468,000	2,416,800	5.1641	4.901	4.901	5.000	4.901	5.343	477,405	5.0624	-8.26%
1997-08-05	0	5.450	5.200	5.450	5.400	5.600	2,950,000	16,323,000	5.5332	5.343	5.098	5.343	5.294	5.490	3,009,284	5.4242	0.00%
1997-08-04	0	5.450	5.400	5.450	5.100	5.450	3,226,000	17,493,000	5.4225	5.343	5.294	5.343	5.000	5.343	3,290,831	5.3157	6.86%
1997-08-01	0	5.100	5.100	5.250	5.100	5.300	124,000	644,100	5.1944	5.000	5.000	5.147	5.000	5.196	126,492	5.0920	-1.92%
1997-07-31	0	5.200	5.200	5.350	5.200	5.600	753,000	4,029,750	5.3516	5.098	5.098	5.245	5.098	5.490	768,133	5.2462	-7.96%
1997-07-30	0	5.650	5.200	5.650	4.950	5.650	1,932,000	9,936,100	5.1429	5.539	5.098	5.539	4.852	5.539	1,970,826	5.0416	10.78%
1997-07-29	0	5.100	5.000	5.100	4.700	5.600	1,032,000	5,199,600	5.0384	5.000	4.901	5.000	4.607	5.490	1,052,740	4.9391	8.51%
1997-07-28	0	4.700	4.600	4.725	4.525	4.725	1,540,000	7,083,100	4.5994	4.607	4.509	4.632	4.436	4.632	1,570,949	4.5088	5.62%
1997-07-25	0	4.450	4.350	4.550	4.125	4.500	792,000	3,482,050	4.3965	4.362	4.264	4.460	4.044	4.411	807,916	4.3099	7.88%
1997-07-24	0	4.125	4.100	4.200	4.125	4.250	98,000	410,950	4.1934	4.044	4.019	4.117	4.044	4.166	99,969	4.1108	-4.62%
1997-07-23	0	4.325	4.200	4.325	4.050	4.325	1,593,000	6,694,150	4.2022	4.240	4.117	4.240	3.970	4.240	1,625,014	4.1194	6.79%
1997-07-22	0	4.050	-	4.050	4.050	4.050	140,000	567,000	4.0500	3.970	-	3.970	3.970	3.970	142,814	3.9702	0.00%
1997-07-21	0	4.050	3.950	4.050	4.000	4.075	272,000	1,101,350	4.0491	3.970	3.872	3.970	3.921	3.995	277,466	3.9693	-1.22%
1997-07-18	0	4.100	4.050	4.125	4.000	4.100	258,000	1,046,750	4.0572	4.019	3.970	4.044	3.921	4.019	263,185	3.9772	2.50%
1997-07-17	0	4.000	3.850	4.100	3.950	4.000	382,000	1,527,500	3.9987	3.921	3.774	4.019	3.872	3.921	389,677	3.9199	3.90%
1997-07-16	0	3.850	3.850	3.950	3.850	4.100	58,000	235,800	4.0655	3.774	3.774	3.872	3.774	4.019	59,166	3.9854	-6.10%
1997-07-15	0	4.100	4.075	4.150	3.900	4.125	1,318,000	5,342,150	4.0532	4.019	3.995	4.068	3.823	4.044	1,344,487	3.9734	6.49%
1997-07-14	0	3.850	3.825	3.850	3.825	3.850	314,000	1,202,900	3.8309	3.774	3.750	3.774	3.750	3.774	320,310	3.7554	1.32%
1997-07-11	0	3.800	3.800	3.825	3.800	3.825	1,466,000	5,589,550	3.8128	3.725	3.725	3.750	3.725	3.750	1,495,461	3.7377	1.33%
1997-07-10	0	3.750	3.750	3.800	3.650	3.800	264,000	995,850	3.7722	3.676	3.676	3.725	3.578	3.725	269,305	3.6978	4.17%
1997-07-09	0	3.600	3.600	-	3.425	3.600	224,000	773,000	3.4509	3.529	3.529	-	3.358	3.529	228,502	3.3829	5.11%
1997-07-08	0	3.425	3.425	3.500	3.325	3.400	276,000	932,150	3.3774	3.358	3.358	3.431	3.259	3.333	281,547	3.3108	0.74%
1997-07-07	0	3.400	3.400	-	3.325	3.400	450,400	1,522,210	3.3797	3.333	3.333	-	3.259	3.333	459,451	3.3131	-0.73%
1997-07-04	0	3.425	3.325	3.425	3.300	3.500	1,020,000	3,429,350	3.3621	3.358	3.259	3.358	3.235	3.431	1,040,498	3.2959	-2.14%
1997-07-03	0	3.500	3.475	3.500	3.500	3.500	100,000	350,000	3.5000	3.431	3.407	3.431	3.431	3.431	102,010	3.4310	-2.78%
1997-06-27	0	3.600	3.550	3.600	3.550	3.600	250,000	895,000	3.5800	3.529	3.480	3.529	3.480	3.529	255,024	3.5095	0.00%
1997-06-26	0	3.600	3.600	3.650	3.600	3.650	50,000	182,000	3.6400	3.529	3.529	3.578	3.529	3.578	51,005	3.5683	-1.37%
1997-06-25	0	3.650	3.650	3.700	3.650	3.800	1,020,000	3,779,000	3.7049	3.578	3.578	3.627	3.578	3.725	1,040,498	3.6319	0.00%
1997-06-24	0	3.650	3.650	3.800	3.650	3.900	110,000	417,750	3.7977	3.578	3.578	3.725	3.578	3.823	112,211	3.7229	-3.95%
1997-06-23	0	3.800	3.700	3.800	3.800	3.900	338,000	1,295,500	3.8328	3.725	3.627	3.725	3.725	3.823	344,793	3.7573	-2.56%
1997-06-20	0	3.900	3.625	3.900	3.600	3.900	332,000	1,269,500	3.8238	3.823	3.554	3.823	3.529	3.823	338,672	3.7485	8.33%
1997-06-19	0	3.600	3.600	3.650	3.575	3.650	184,000	665,150	3.6149	3.529	3.529	3.578	3.505	3.578	187,698	3.5437	0.00%
1997-06-18	0	3.600	3.600	3.650	3.500	3.575	186,000	659,250	3.5444	3.529	3.529	3.578	3.431	3.505	189,738	3.4745	-0.69%
1997-06-17	0	3.625	3.600	3.625	3.600	3.750	280,000	1,017,200	3.6329	3.554	3.529	3.554	3.529	3.676	285,627	3.5613	-3.33%
1997-06-16	0	3.750	3.650	3.750	3.750	3.800	50,000	188,100	3.7620	3.676	3.578	3.676	3.676	3.725	51,005	3.6879	0.67%
1997-06-13	0	3.725	3.625	3.725	3.625	3.725	465,000	1,705,550	3.6678	3.652	3.554	3.652	3.554	3.652	474,345	3.5956	0.00%
1997-06-12	0	3.725	-	3.725	3.725	3.850	80,000	302,550	3.7819	3.652	-	3.652	3.652	3.774	81,608	3.7074	-3.25%
1997-06-11	0	3.850	3.850	3.875	3.800	3.850	178,000	684,300	3.8444	3.774	3.774	3.799	3.725	3.774	181,577	3.7686	-0.65%
1997-06-10	0	3.875	3.775	3.875	3.875	4.000	240,000	940,000	3.9167	3.799	3.701	3.799	3.799	3.921	244,823	3.8395	-2.52%
1997-06-06	0	3.975	3.950	3.975	3.800	3.975	866,000	3,373,350	3.8953	3.897	3.872	3.897	3.725	3.897	883,404	3.8186	4.61%
1997-06-05	0	3.800	3.800	3.850	3.800	3.850	618,000	2,354,600	3.8100	3.725	3.725	3.774	3.725	3.774	630,420	3.7350	0.00%
1997-06-04	0	3.800	3.800	3.850	3.800	3.900	1,028,000	3,970,250	3.8621	3.725	3.725	3.774	3.725	3.823	1,048,659	3.7860	-1.30%
1997-06-03	0	3.850	3.850	3.900	3.600	3.900	720,000	2,759,100	3.8321	3.774	3.774	3.823	3.529	3.823	734,469	3.7566	6.94%
1997-06-02	0	3.600	3.600	3.900	3.400	3.975	1,178,000	4,484,350	3.8067	3.529	3.529	3.823	3.333	3.897	1,201,674	3.7318	-6.49%
1997-05-30	0	3.850	3.825	3.850	3.750	3.875	22,980,000	83,034,300	3.6133	3.774	3.750	3.774	3.676	3.799	23,441,816	3.5421	2.67%
1997-05-29	0	3.750	3.700	3.750	3.600	3.800	1,084,000	4,069,050	3.7537	3.676	3.627	3.676	3.529	3.725	1,105,785	3.6798	2.74%
1997-05-28	0	3.650	3.700	3.750	3.625	3.700	336,000	1,220,500	3.6324	3.578	3.627	3.676	3.554	3.627	342,752	3.5609	1.39%
1997-05-27	0	3.600	3.600	3.625	3.600	3.650	72,000	260,350	3.6160	3.529	3.529	3.554	3.529	3.578	73,447	3.5447	-1.37%
1997-05-26	0	3.650	3.650	3.700	3.600	3.700	110,000	403,750	3.6705	3.578	3.578	3.627	3.529	3.627	112,211	3.5981	-1.35%
1997-05-23	0	3.700	3.675	3.700	3.700	3.775	1,076,000	4,018,350	3.7345	3.627	3.603	3.627	3.627	3.701	1,097,624	3.6610	0.00%
1997-05-22	0	3.700	3.700	3.725	3.650	3.800	2,646,000	9,800,700	3.7040	3.627	3.627	3.652	3.578	3.725	2,699,175	3.6310	4.96%
1997-05-21	0	3.525	3.525	3.625	3.400	3.525	1,582,000	5,483,550	3.4662	3.456	3.456	3.554	3.333	3.456	1,613,793	3.3979	0.71%
1997-05-20	0	3.500	3.500	3.600	3.400	3.550	200,000	694,500	3.4725	3.431	3.431	3.529	3.333	3.480	204,019	3.4041	0.72%
1997-05-19	0	3.475	3.475	3.550	3.400	3.500	124,000	432,500	3.4879	3.407	3.407	3.480	3.333	3.431	126,492	3.4192	-0.71%
1997-05-16	0	3.500	3.400	3.500	3.500	3.700	376,000	1,345,500	3.5785	3.431	3.333	3.431	3.431	3.627	383,556	3.5080	-4.11%
1997-05-15	0	3.650	3.575	3.650	3.575	3.700	584,000	2,126,950	3.6420	3.578	3.505	3.578	3.505	3.627	595,736	3.5703	2.10%
1997-05-14	0	3.575	3.575	3.600	3.550	3.700	268,000	967,950	3.6118	3.505	3.505	3.529	3.480	3.627	273,386	3.5406	-2.72%
1997-05-13	0	3.675	3.650	3.675	3.650	3.725	1,196,000	4,404,550	3.6827	3.603	3.578	3.603	3.578	3.652	1,220,035	3.6102	0.00%
1997-05-12	0	3.675	3.675	3.725	3.675	3.850	2,101,000	7,866,475	3.7442	3.603	3.603	3.652	3.603	3.774	2,143,223	3.6704	0.00%
1997-05-09	0	3.675	3.575	3.675	3.500	3.700	2,820,000	10,230,100	3.6277	3.603	3.505	3.603	3.431	3.627	2,876,672	3.5562	5.76%
1997-05-08	0	3.475	3.450	3.475	3.400	3.475	1,213,000	4,150,300	3.4215	3.407	3.382	3.407	3.333	3.407	1,237,377	3.3541	2.96%
1997-05-07	0	3.375	3.375	3.425	3.375	3.425	808,000	2,747,300	3.4001	3.309	3.309	3.358	3.309	3.358	824,238	3.3331	0.00%
1997-05-06	0	3.375	3.375	3.400	3.375	3.425	1,044,000	3,536,300	3.3873	3.309	3.309	3.333	3.309	3.358	1,064,981	3.3205	-0.74%
1997-05-05	0	3.400	3.375	3.400	3.400	3.400	120,000	408,000	3.4000	3.333	3.309	3.333	3.333	3.333	122,412	3.3330	0.00%
1997-05-02	0	3.400	3.400	3.450	3.400	3.550	570,000	1,979,700	3.4732	3.333	3.333	3.382	3.333	3.480	581,455	3.4047	-2.16%
1997-05-01	0	3.475	3.450	3.475	3.225	3.475	966,000	3,297,200	3.4133	3.407	3.382	3.407	3.161	3.407	985,413	3.3460	6.92%
1997-04-30	0	3.250	3.250	3.300	3.200	3.250	470,000	1,515,750	3.2250	3.186	3.186	3.235	3.137	3.186	479,445	3.1615	1.56%
1997-04-29	0	3.200	3.200	3.300	3.200	3.225	430,000	1,389,250	3.2308	3.137	3.137	3.235	3.137	3.161	438,641	3.1672	-3.03%
1997-04-28	0	3.300	3.300	3.325	3.300	3.350	240,000	797,250	3.3219	3.235	3.235	3.259	3.235	3.284	244,823	3.2564	0.00%
1997-04-25	0	3.300	3.250	3.325	3.275	3.350	424,000	1,409,650	3.3246	3.235	3.186	3.259	3.210	3.284	432,521	3.2591	-2.22%
1997-04-24	0	3.375	3.350	3.425	3.375	3.400	182,000	616,050	3.3849	3.309	3.284	3.358	3.309	3.333	185,658	3.3182	-0.74%
1997-04-23	0	3.400	3.400	3.425	3.375	3.425	411,000	1,397,050	3.3991	3.333	3.333	3.358	3.309	3.358	419,260	3.3322	1.49%
1997-04-22	0	3.350	3.300	3.400	3.300	3.350	30,000	99,500	3.3167	3.284	3.235	3.333	3.235	3.284	30,603	3.2513	1.52%
1997-04-21	0	3.300	3.250	3.400	3.300	3.400	150,000	502,000	3.3467	3.235	3.186	3.333	3.235	3.333	153,014	3.2807	-2.94%
1997-04-18	0	3.400	3.400	3.475	3.400	3.400	140,000	476,000	3.4000	3.333	3.333	3.407	3.333	3.333	142,814	3.3330	0.00%
1997-04-17	0	3.400	3.350	3.475	3.400	3.425	60,000	204,500	3.4083	3.333	3.284	3.407	3.333	3.358	61,206	3.3412	0.00%
1997-04-16	0	3.400	3.350	3.400	3.400	3.500	337,000	1,159,250	3.4399	3.333	3.284	3.333	3.333	3.431	343,772	3.3721	-2.86%
1997-04-15	0	3.500	3.500	3.525	3.500	3.550	770,000	2,710,000	3.5195	3.431	3.431	3.456	3.431	3.480	785,474	3.4501	-1.41%
1997-04-14	0	3.550	3.525	3.550	3.500	3.550	712,000	2,518,300	3.5369	3.480	3.456	3.480	3.431	3.480	726,309	3.4673	-1.39%
1997-04-11	0	3.600	3.550	3.650	3.350	3.600	1,486,000	5,165,450	3.4761	3.529	3.480	3.578	3.284	3.529	1,515,863	3.4076	7.46%
1997-04-10	0	3.350	3.250	3.400	3.250	3.350	450,000	1,483,750	3.2972	3.284	3.186	3.333	3.186	3.284	459,043	3.2323	3.88%
1997-04-09	0	3.225	3.225	3.250	3.200	3.250	200,000	647,100	3.2355	3.161	3.161	3.186	3.137	3.186	204,019	3.1718	0.00%
1997-04-08	0	3.225	3.175	3.225	3.200	3.250	314,000	1,013,900	3.2290	3.161	3.112	3.161	3.137	3.186	320,310	3.1654	-0.77%
1997-04-07	0	3.250	3.225	3.250	3.200	3.300	386,000	1,245,450	3.2266	3.186	3.161	3.186	3.137	3.235	393,757	3.1630	1.56%
1997-04-04	0	3.200	3.200	3.225	3.200	3.225	80,000	257,250	3.2156	3.137	3.137	3.161	3.137	3.161	81,608	3.1523	-0.78%
1997-04-03	0	3.225	3.200	3.250	3.175	3.300	510,000	1,629,000	3.1941	3.161	3.137	3.186	3.112	3.235	520,249	3.1312	0.78%
1997-04-02	0	3.200	3.175	3.225	3.200	3.200	140,000	448,000	3.2000	3.137	3.112	3.161	3.137	3.137	142,814	3.1370	1.59%
1997-04-01	0	3.150	3.125	3.200	3.150	3.175	650,000	2,058,000	3.1662	3.088	3.063	3.137	3.088	3.112	663,063	3.1038	-5.26%
1997-03-27	0	3.325	3.300	3.325	3.275	3.375	580,000	1,917,800	3.3066	3.259	3.235	3.259	3.210	3.309	591,656	3.2414	-1.48%
1997-03-26	0	3.375	3.350	3.400	3.275	3.475	3,170,000	10,683,150	3.3701	3.309	3.284	3.333	3.210	3.407	3,233,706	3.3037	3.05%
1997-03-25	0	3.275	3.250	3.275	3.150	3.300	1,526,000	4,908,100	3.2163	3.210	3.186	3.210	3.088	3.235	1,556,667	3.1530	4.80%
1997-03-24	0	3.125	3.125	3.150	3.050	3.175	682,000	2,129,900	3.1230	3.063	3.063	3.088	2.990	3.112	695,706	3.0615	2.46%
1997-03-21	0	3.050	3.000	3.075	3.000	3.050	260,000	783,000	3.0115	2.990	2.941	3.014	2.941	2.990	265,225	2.9522	1.67%
1997-03-20	0	3.000	3.000	3.050	3.000	3.100	926,000	2,843,250	3.0705	2.941	2.941	2.990	2.941	3.039	944,609	3.0100	-3.23%
1997-03-19	0	3.100	3.075	3.100	3.100	3.150	660,000	2,068,350	3.1339	3.039	3.014	3.039	3.039	3.088	673,264	3.0721	-1.59%
1997-03-18	0	3.150	3.150	3.175	3.150	3.175	608,000	1,927,500	3.1702	3.088	3.088	3.112	3.088	3.112	620,219	3.1078	-0.79%
1997-03-17	0	3.175	3.150	3.200	3.100	3.250	1,924,000	6,144,350	3.1935	3.112	3.088	3.137	3.039	3.186	1,962,666	3.1306	4.10%
1997-03-14	0	3.050	3.000	3.075	3.050	3.100	1,316,000	4,029,650	3.0620	2.990	2.941	3.014	2.990	3.039	1,342,447	3.0017	-1.61%
1997-03-13	0	3.100	3.075	3.100	3.050	3.100	1,558,000	4,804,100	3.0835	3.039	3.014	3.039	2.990	3.039	1,589,310	3.0228	0.81%
1997-03-12	0	3.075	3.000	3.100	3.050	3.125	1,278,000	3,956,450	3.0958	3.014	2.941	3.039	2.990	3.063	1,303,683	3.0348	-0.81%
1997-03-11	0	3.100	3.075	3.125	3.100	3.100	1,410,000	4,371,000	3.1000	3.039	3.014	3.063	3.039	3.039	1,438,336	3.0389	0.00%
1997-03-10	0	3.100	3.075	3.100	3.025	3.125	2,836,000	8,779,600	3.0958	3.039	3.014	3.039	2.965	3.063	2,892,993	3.0348	0.81%
1997-03-07	0	3.075	3.075	3.100	3.075	3.125	1,028,000	3,184,550	3.0978	3.014	3.014	3.039	3.014	3.063	1,048,659	3.0368	-0.81%
1997-03-06	0	3.100	3.075	3.100	3.075	3.150	1,258,000	3,926,100	3.1209	3.039	3.014	3.039	3.014	3.088	1,283,281	3.0594	0.00%
1997-03-05	0	3.100	3.075	3.100	3.050	3.125	830,000	2,575,800	3.1034	3.039	3.014	3.039	2.990	3.063	846,680	3.0422	2.48%
1997-03-04	0	3.025	3.025	3.050	3.000	3.100	896,000	2,706,400	3.0205	2.965	2.965	2.990	2.941	3.039	914,006	2.9610	-3.20%
1997-03-03	0	3.125	3.100	3.125	3.100	3.200	804,000	2,520,050	3.1344	3.063	3.039	3.063	3.039	3.137	820,158	3.0726	-2.34%
1997-02-28	0	3.200	3.150	3.200	3.175	3.275	632,000	2,051,300	3.2457	3.137	3.088	3.137	3.112	3.210	644,701	3.1818	-4.48%
1997-02-27	0	3.350	3.325	3.350	3.325	3.375	2,520,000	8,466,700	3.3598	3.284	3.259	3.284	3.259	3.309	2,570,643	3.2936	-0.74%
1997-02-26	0	3.375	3.375	3.400	3.350	3.450	14,062,000	45,325,600	3.2233	3.309	3.309	3.333	3.284	3.382	14,344,596	3.1598	1.50%
1997-02-25	1	3.325	-	-	-	-	0	0	-	3.259	-	-	-	-	0	-	0.00%
1997-02-24	0	3.325	3.325	3.400	3.300	3.400	1,980,000	6,601,100	3.3339	3.259	3.259	3.333	3.235	3.333	2,019,791	3.2682	0.76%
1997-02-21	0	3.300	3.250	3.300	3.125	3.300	1,486,000	4,735,500	3.1867	3.235	3.186	3.235	3.063	3.235	1,515,863	3.1240	5.60%
1997-02-20	0	3.125	3.075	3.125	3.000	3.150	928,000	2,885,450	3.1093	3.063	3.014	3.063	2.941	3.088	946,649	3.0481	2.46%
1997-02-19	0	3.050	3.025	3.050	3.000	3.050	420,000	1,267,500	3.0179	2.990	2.965	2.990	2.941	2.990	428,441	2.9584	0.83%
1997-02-18	0	3.025	3.000	3.025	2.925	3.025	848,000	2,540,100	2.9954	2.965	2.941	2.965	2.867	2.965	865,042	2.9364	0.00%
1997-02-17	0	3.025	3.025	3.050	3.000	3.075	436,000	1,318,800	3.0248	2.965	2.965	2.990	2.941	3.014	444,762	2.9652	-0.82%
1997-02-14	0	3.050	3.050	3.075	2.975	3.075	514,000	1,561,400	3.0377	2.990	2.990	3.014	2.916	3.014	524,330	2.9779	0.00%
1997-02-13	0	3.050	3.050	3.075	3.050	3.150	768,000	2,366,500	3.0814	2.990	2.990	3.014	2.990	3.088	783,434	3.0207	1.67%
1997-02-12	0	3.000	3.000	3.025	2.975	3.050	1,488,000	4,466,900	3.0019	2.941	2.941	2.965	2.916	2.990	1,517,903	2.9428	2.56%
1997-02-11	0	2.925	2.925	2.975	2.900	2.975	170,000	499,350	2.9374	2.867	2.867	2.916	2.843	2.916	173,416	2.8795	-1.68%
1997-02-10	0	2.975	2.950	2.975	2.800	3.100	1,048,000	3,108,450	2.9661	2.916	2.892	2.916	2.745	3.039	1,069,061	2.9076	7.21%
1997-02-05	0	2.775	2.775	2.800	2.775	2.800	294,000	817,600	2.7810	2.720	2.720	2.745	2.720	2.745	299,908	2.7262	0.91%
1997-02-04	0	2.750	2.700	2.750	2.750	2.775	222,000	612,750	2.7601	2.696	2.647	2.696	2.696	2.720	226,461	2.7058	-0.90%
1997-02-03	0	2.775	2.750	2.800	2.700	2.775	448,000	1,235,750	2.7584	2.720	2.696	2.745	2.647	2.720	457,003	2.7040	2.78%
1997-01-31	0	2.700	2.700	2.750	2.675	2.725	372,000	1,006,400	2.7054	2.647	2.647	2.696	2.622	2.671	379,476	2.6521	0.00%
1997-01-30	0	2.700	2.700	2.725	2.700	2.725	852,000	2,301,400	2.7012	2.647	2.647	2.671	2.647	2.671	869,122	2.6480	0.00%
1997-01-29	0	2.700	2.700	2.725	2.650	2.775	222,000	596,850	2.6885	2.647	2.647	2.671	2.598	2.720	226,461	2.6355	-3.57%
1997-01-28	0	2.800	2.725	2.800	2.750	2.800	346,000	959,950	2.7744	2.745	2.671	2.745	2.696	2.745	352,953	2.7198	1.82%
1997-01-27	0	2.750	2.750	2.775	2.750	2.775	418,000	1,149,550	2.7501	2.696	2.696	2.720	2.696	2.720	426,400	2.6959	0.00%
1997-01-24	0	2.750	2.725	2.775	2.750	2.800	634,000	1,760,700	2.7771	2.696	2.671	2.720	2.696	2.745	646,741	2.7224	-1.79%
1997-01-23	0	2.800	2.800	2.825	2.775	2.825	2,270,000	6,359,400	2.8015	2.745	2.745	2.769	2.720	2.769	2,315,619	2.7463	0.90%
1997-01-22	0	2.775	2.750	2.775	2.725	2.800	1,394,000	3,844,700	2.7580	2.720	2.696	2.720	2.671	2.745	1,422,014	2.7037	-0.89%
1997-01-21	0	2.800	2.800	2.825	2.775	2.825	2,823,000	7,893,825	2.7963	2.745	2.745	2.769	2.720	2.769	2,879,732	2.7412	0.90%
1997-01-20	0	2.775	2.750	2.775	2.750	2.825	1,896,000	5,301,650	2.7962	2.720	2.696	2.720	2.696	2.769	1,934,103	2.7411	4.72%
1997-01-17	0	2.650	2.650	2.675	2.550	2.700	680,000	1,787,100	2.6281	2.598	2.598	2.622	2.500	2.647	693,666	2.5763	4.95%
1997-01-16	0	2.525	2.525	2.600	2.500	2.600	584,000	1,507,850	2.5819	2.475	2.475	2.549	2.451	2.549	595,736	2.5311	-0.79%
1997-01-15	0	2.575	2.575	2.600	2.550	2.675	662,000	1,727,850	2.6100	2.495	2.495	2.519	2.471	2.592	683,264	2.5288	-0.96%
1997-01-14	0	2.600	2.600	2.625	2.500	2.600	792,000	2,008,850	2.5364	2.519	2.519	2.543	2.422	2.519	817,440	2.4575	0.00%
1997-01-13	0	2.600	2.600	2.625	2.575	2.750	2,302,000	6,095,400	2.6479	2.519	2.519	2.543	2.495	2.664	2,375,943	2.5655	-3.70%
1997-01-10	0	2.700	2.750	2.775	2.550	2.775	5,540,000	14,861,350	2.6826	2.616	2.664	2.689	2.471	2.689	5,717,951	2.5991	8.00%
1997-01-09	0	2.500	2.500	2.525	2.425	2.500	7,056,000	17,429,250	2.4701	2.422	2.422	2.446	2.350	2.422	7,282,647	2.3933	4.17%
1997-01-08	0	2.400	2.400	2.425	2.325	2.400	2,768,000	6,553,600	2.3676	2.325	2.325	2.350	2.253	2.325	2,856,911	2.2939	3.23%
1997-01-07	0	2.325	2.300	2.325	2.200	2.450	5,080,000	11,877,850	2.3382	2.253	2.228	2.253	2.132	2.374	5,243,175	2.2654	5.68%
1997-01-06	0	2.200	2.175	2.200	2.100	2.200	3,218,000	6,823,550	2.1204	2.132	2.107	2.132	2.035	2.132	3,321,366	2.0544	6.02%
1997-01-03	0	2.075	2.050	2.075	2.075	2.125	654,000	1,357,050	2.0750	2.010	1.986	2.010	2.010	2.059	675,007	2.0104	0.00%
1997-01-02	0	2.075	2.000	2.200	2.000	2.500	400,000	832,000	2.0800	2.010	1.938	2.132	1.938	2.422	412,848	2.0153	2.47%
1996-12-31	0	2.025	2.000	2.025	2.000	2.025	104,000	209,600	2.0154	1.962	1.938	1.962	1.938	1.962	107,341	1.9527	1.25%
1996-12-30	0	2.000	-	2.000	1.990	2.025	688,000	1,383,250	2.0105	1.938	-	1.938	1.928	1.962	710,099	1.9480	1.01%
1996-12-27	0	1.980	1.970	1.990	1.980	2.000	150,000	298,400	1.9893	1.918	1.909	1.928	1.918	1.938	154,818	1.9274	-1.00%
1996-12-24	0	2.000	2.000	2.025	1.990	2.025	802,000	1,607,980	2.0050	1.938	1.938	1.962	1.928	1.962	827,761	1.9426	-1.23%
1996-12-23	0	2.025	2.025	2.050	1.950	2.025	1,526,000	3,040,950	1.9928	1.962	1.962	1.986	1.889	1.962	1,575,017	1.9307	6.02%
1996-12-20	0	1.910	1.910	1.920	1.900	1.950	640,000	1,232,800	1.9263	1.851	1.851	1.860	1.841	1.889	660,558	1.8663	-1.04%
1996-12-19	0	1.930	1.930	1.960	1.930	1.960	86,000	167,260	1.9449	1.870	1.870	1.899	1.870	1.899	88,762	1.8844	-1.53%
1996-12-18	0	1.960	1.960	1.970	1.960	1.970	80,000	157,200	1.9650	1.899	1.899	1.909	1.899	1.909	82,570	1.9038	0.00%
1996-12-17	0	1.960	1.960	1.980	1.950	1.960	202,000	395,720	1.9590	1.899	1.899	1.918	1.889	1.899	208,488	1.8980	0.00%
1996-12-16	0	1.960	1.960	2.000	1.960	1.960	88,000	172,480	1.9600	1.899	1.899	1.938	1.899	1.899	90,827	1.8990	0.00%
1996-12-13	0	1.960	1.920	1.960	1.960	1.980	220,000	432,600	1.9664	1.899	1.860	1.899	1.899	1.918	227,067	1.9052	-0.51%
1996-12-12	0	1.970	1.970	1.980	1.940	1.960	260,000	507,080	1.9503	1.909	1.909	1.918	1.880	1.899	268,351	1.8896	-1.50%
1996-12-11	0	2.000	1.990	2.025	1.980	2.050	1,348,000	2,719,410	2.0174	1.938	1.928	1.962	1.918	1.986	1,391,299	1.9546	-1.23%
1996-12-10	0	2.025	2.000	2.025	1.990	2.025	972,000	1,949,850	2.0060	1.962	1.938	1.962	1.928	1.962	1,003,222	1.9436	2.27%
1996-12-09	0	1.980	1.980	2.000	1.960	2.000	712,000	1,410,060	1.9804	1.918	1.918	1.938	1.899	1.938	734,870	1.9188	-1.00%
1996-12-06	0	2.000	1.940	2.000	1.850	2.025	1,626,000	3,103,880	1.9089	1.938	1.880	1.938	1.792	1.962	1,678,229	1.8495	0.50%
1996-12-05	0	1.990	1.980	1.990	1.980	2.075	1,186,000	2,384,740	2.0107	1.928	1.918	1.928	1.918	2.010	1,224,096	1.9482	0.51%
1996-12-04	0	1.980	1.980	1.990	1.980	1.990	612,000	1,208,580	1.9748	1.918	1.918	1.928	1.918	1.928	631,658	1.9133	-0.50%
1996-12-03	0	1.990	1.980	1.990	1.970	2.000	606,000	1,203,680	1.9863	1.928	1.918	1.928	1.909	1.938	625,465	1.9245	0.51%
1996-12-02	0	1.980	1.970	1.980	1.980	2.025	1,266,000	2,504,850	1.9786	1.918	1.909	1.918	1.918	1.962	1,306,665	1.9170	0.51%
1996-11-29	0	1.970	1.980	2.100	1.970	2.150	2,370,000	4,716,960	1.9903	1.909	1.918	2.035	1.909	2.083	2,446,127	1.9283	-0.51%
1996-11-28	0	1.980	1.980	2.000	1.960	2.025	1,012,000	1,996,160	1.9725	1.918	1.918	1.938	1.899	1.962	1,044,507	1.9111	-2.22%
1996-11-27	0	2.025	2.025	2.050	2.000	2.100	510,000	1,037,250	2.0338	1.962	1.962	1.986	1.938	2.035	526,382	1.9705	-3.57%
1996-11-26	0	2.100	2.100	2.125	2.050	2.150	2,554,000	5,351,750	2.0954	2.035	2.035	2.059	1.986	2.083	2,636,037	2.0302	1.20%
1996-11-25	0	2.075	2.025	2.050	1.960	2.100	2,928,000	6,016,450	2.0548	2.010	1.962	1.986	1.899	2.035	3,022,051	1.9909	5.33%
1996-11-22	0	1.970	1.940	1.970	1.950	1.970	1,914,000	3,743,400	1.9558	1.909	1.880	1.909	1.889	1.909	1,975,480	1.8949	2.07%
1996-11-21	0	1.930	1.920	1.930	1.920	1.950	1,168,000	2,249,760	1.9262	1.870	1.860	1.870	1.860	1.889	1,205,517	1.8662	-1.03%
1996-11-20	0	1.950	1.930	1.950	1.930	1.950	1,644,000	3,188,580	1.9395	1.889	1.870	1.889	1.870	1.889	1,696,807	1.8792	1.56%
1996-11-19	0	1.920	1.910	1.920	1.910	1.930	830,000	1,593,700	1.9201	1.860	1.851	1.860	1.851	1.870	856,661	1.8604	-0.52%
1996-11-18	0	1.930	1.920	1.930	1.930	1.940	418,000	808,620	1.9345	1.870	1.860	1.870	1.870	1.880	431,427	1.8743	-1.03%
1996-11-15	0	1.950	1.940	1.950	1.900	1.950	1,356,000	2,619,500	1.9318	1.889	1.880	1.889	1.841	1.889	1,399,556	1.8717	1.04%
1996-11-14	0	1.930	1.910	1.930	1.920	1.960	632,000	1,222,740	1.9347	1.870	1.851	1.870	1.860	1.899	652,301	1.8745	0.00%
1996-11-13	0	1.930	1.930	1.950	1.900	1.970	944,000	1,835,260	1.9441	1.870	1.870	1.889	1.841	1.909	974,322	1.8836	0.52%
1996-11-12	0	1.920	1.920	1.950	1.910	1.940	520,000	1,002,140	1.9272	1.860	1.860	1.889	1.851	1.880	536,703	1.8672	0.00%
1996-11-11	0	1.920	1.920	1.930	1.920	1.970	396,000	771,560	1.9484	1.860	1.860	1.870	1.860	1.909	408,720	1.8877	-2.54%
1996-11-08	0	1.970	1.970	1.980	1.950	2.050	2,308,000	4,576,440	1.9829	1.909	1.909	1.918	1.889	1.986	2,382,136	1.9212	-2.72%
1996-11-07	0	2.025	2.025	2.050	1.950	2.025	3,820,000	7,606,490	1.9912	1.962	1.962	1.986	1.889	1.962	3,942,703	1.9293	3.85%
1996-11-06	0	1.950	1.950	1.970	1.920	1.960	2,344,000	4,550,180	1.9412	1.889	1.889	1.909	1.860	1.899	2,419,292	1.8808	1.56%
1996-11-05	0	1.920	1.920	1.930	1.920	1.980	3,172,000	6,187,060	1.9505	1.860	1.860	1.870	1.860	1.918	3,273,888	1.8898	0.00%
1996-11-04	0	1.920	1.910	1.920	1.910	1.980	13,748,000	26,140,980	1.9014	1.860	1.851	1.860	1.851	1.918	14,189,601	1.8423	0.00%
1996-11-01	0	1.920	1.920	1.930	1.880	2.025	12,116,000	23,637,070	1.9509	1.860	1.860	1.870	1.821	1.962	12,505,180	1.8902	-4.00%
1996-10-31	0	2.000	1.990	2.000	1.940	2.025	10,048,000	19,987,270	1.9892	1.938	1.928	1.938	1.880	1.962	10,370,753	1.9273	3.63%
1996-10-30	0	1.930	1.920	1.930	1.860	1.930	6,772,000	12,891,640	1.9037	1.870	1.860	1.870	1.802	1.870	6,989,524	1.8444	3.76%
1996-10-29	0	1.860	1.840	1.850	1.760	1.860	2,200,000	3,994,660	1.8158	1.802	1.783	1.792	1.705	1.802	2,270,667	1.7592	5.68%
1996-10-28	0	1.760	1.800	1.810	1.760	1.820	310,000	555,200	1.7910	1.705	1.744	1.754	1.705	1.763	319,958	1.7352	-2.76%
1996-10-25	0	1.810	1.800	1.820	1.800	1.830	1,010,000	1,829,800	1.8117	1.754	1.744	1.763	1.744	1.773	1,042,442	1.7553	-1.63%
1996-10-24	0	1.840	1.830	1.840	1.830	1.850	1,370,000	2,522,400	1.8412	1.783	1.773	1.783	1.773	1.792	1,414,006	1.7839	-0.54%
1996-10-23	0	1.850	1.840	1.850	1.830	1.870	2,764,000	5,114,820	1.8505	1.792	1.783	1.792	1.773	1.812	2,852,783	1.7929	1.09%
1996-10-22	0	1.830	1.810	1.830	1.780	1.840	380,000	687,000	1.8079	1.773	1.754	1.773	1.725	1.783	392,206	1.7516	-0.54%
1996-10-18	0	1.840	1.830	1.840	1.820	1.870	3,642,000	6,739,980	1.8506	1.783	1.773	1.783	1.763	1.812	3,758,985	1.7930	0.55%
1996-10-17	0	1.830	1.820	1.830	1.740	1.850	5,100,000	9,223,600	1.8085	1.773	1.763	1.773	1.686	1.792	5,263,818	1.7523	5.17%
1996-10-16	0	1.740	1.740	1.750	1.710	1.770	2,040,000	3,556,620	1.7434	1.686	1.686	1.696	1.657	1.715	2,105,527	1.6892	0.00%
1996-10-15	0	1.740	1.740	1.750	1.700	1.740	2,372,000	4,101,180	1.7290	1.686	1.686	1.696	1.647	1.686	2,448,191	1.6752	2.35%
1996-10-14	0	1.700	1.700	1.710	1.690	1.700	662,000	1,124,280	1.6983	1.647	1.647	1.657	1.637	1.647	683,264	1.6455	1.19%
1996-10-11	0	1.680	1.680	1.690	1.680	1.700	856,000	1,443,120	1.6859	1.628	1.628	1.637	1.628	1.647	883,496	1.6334	0.00%
1996-10-10	0	1.680	1.680	1.700	1.680	1.720	4,324,000	7,310,400	1.6907	1.628	1.628	1.647	1.628	1.666	4,462,892	1.6380	-2.89%
1996-10-09	0	1.730	1.720	1.740	1.720	1.750	1,850,000	3,205,000	1.7324	1.676	1.666	1.686	1.666	1.696	1,909,424	1.6785	0.58%
1996-10-08	0	1.720	1.720	1.750	1.720	1.790	7,538,000	13,348,160	1.7708	1.666	1.666	1.696	1.666	1.734	7,780,129	1.7157	-1.71%
1996-10-07	0	1.750	1.750	1.780	1.680	1.770	7,814,000	13,301,540	1.7023	1.696	1.696	1.725	1.628	1.715	8,064,995	1.6493	2.94%
1996-10-04	0	1.700	1.690	1.700	1.670	1.700	3,490,000	5,876,220	1.6837	1.647	1.637	1.647	1.618	1.647	3,602,103	1.6313	1.19%
1996-10-03	0	1.680	1.680	1.690	1.650	1.730	3,870,000	6,491,400	1.6774	1.628	1.628	1.637	1.599	1.676	3,994,309	1.6252	-1.18%
1996-10-02	0	1.700	1.680	1.700	1.650	1.710	7,590,000	12,779,820	1.6838	1.647	1.628	1.647	1.599	1.657	7,833,799	1.6314	3.03%
1996-10-01	0	1.650	1.650	1.660	1.610	1.660	3,850,000	6,259,100	1.6257	1.599	1.599	1.608	1.560	1.608	3,973,666	1.5751	1.23%
1996-09-30	0	1.630	1.610	1.630	1.600	1.640	710,000	1,143,380	1.6104	1.579	1.560	1.579	1.550	1.589	732,806	1.5603	-0.61%
1996-09-27	0	1.640	1.630	1.640	1.610	1.650	1,960,000	3,211,140	1.6383	1.589	1.579	1.589	1.560	1.599	2,022,957	1.5873	2.50%
1996-09-26	0	1.600	1.590	1.600	1.600	1.630	880,000	1,418,600	1.6120	1.550	1.541	1.550	1.550	1.579	908,267	1.5619	0.00%
1996-09-25	0	1.600	1.600	1.610	1.600	1.620	1,664,000	2,673,240	1.6065	1.550	1.550	1.560	1.550	1.570	1,717,450	1.5565	-1.84%
1996-09-24	0	1.630	1.620	1.630	1.600	1.670	898,000	1,453,800	1.6189	1.579	1.570	1.579	1.550	1.618	926,845	1.5685	-1.81%
1996-09-23	0	1.660	1.640	1.660	1.630	1.710	3,939,800	6,548,160	1.6621	1.608	1.589	1.608	1.579	1.657	4,066,351	1.6103	-1.19%
1996-09-20	0	1.680	1.670	1.690	1.640	1.680	4,048,000	6,693,320	1.6535	1.628	1.618	1.637	1.589	1.628	4,178,026	1.6020	2.44%
1996-09-19	0	1.640	1.630	1.640	1.630	1.660	2,440,000	4,019,500	1.6473	1.589	1.579	1.589	1.579	1.608	2,518,376	1.5961	0.61%
1996-09-18	0	1.630	1.630	1.640	1.600	1.660	5,828,000	9,339,220	1.6025	1.579	1.579	1.589	1.550	1.608	6,015,202	1.5526	11.26%
1996-09-17	0	1.640	1.640	1.650	1.610	1.660	9,856,000	16,036,680	1.6271	1.419	1.419	1.428	1.393	1.437	11,387,741	1.4082	1.23%
1996-09-16	0	1.620	1.620	1.630	1.620	1.670	3,406,000	5,586,080	1.6401	1.402	1.402	1.411	1.402	1.445	3,935,333	1.4195	0.00%
1996-09-13	0	1.620	1.610	1.620	1.600	1.630	4,810,000	7,752,940	1.6118	1.402	1.393	1.402	1.385	1.411	5,557,532	1.3950	0.62%
1996-09-12	0	1.610	1.600	1.610	1.560	1.650	9,608,000	15,272,380	1.5895	1.393	1.385	1.393	1.350	1.428	11,101,199	1.3757	3.21%
1996-09-11	0	1.560	1.550	1.570	1.480	1.570	3,470,000	5,324,880	1.5345	1.350	1.342	1.359	1.281	1.359	4,009,280	1.3281	4.00%
1996-09-10	0	1.500	1.490	1.500	1.500	1.500	340,000	510,000	1.5000	1.298	1.290	1.298	1.298	1.298	392,840	1.2982	0.00%
1996-09-09	0	1.500	1.470	1.500	1.500	1.510	154,000	231,640	1.5042	1.298	1.272	1.298	1.298	1.307	177,933	1.3018	0.67%
1996-09-06	0	1.490	1.490	1.500	1.490	1.580	2,354,000	3,605,180	1.5315	1.290	1.290	1.298	1.290	1.367	2,719,840	1.3255	-6.88%
1996-09-05	0	1.600	1.570	1.600	1.520	1.610	3,264,000	5,129,200	1.5714	1.385	1.359	1.385	1.316	1.393	3,771,265	1.3601	5.26%
1996-09-04	0	1.520	1.510	1.520	1.450	1.530	1,244,000	1,857,520	1.4932	1.316	1.307	1.316	1.255	1.324	1,437,333	1.2923	4.83%
1996-09-03	0	1.450	1.430	1.450	1.450	1.470	132,000	191,940	1.4541	1.255	1.238	1.255	1.255	1.272	152,514	1.2585	-0.68%
1996-09-02	0	1.460	1.450	1.460	1.450	1.460	20,000	29,100	1.4550	1.264	1.255	1.264	1.255	1.264	23,108	1.2593	-0.68%
1996-08-30	0	1.470	1.470	1.480	1.470	1.470	4,000	5,880	1.4700	1.272	1.272	1.281	1.272	1.272	4,622	1.2723	-0.68%
1996-08-29	0	1.480	1.460	1.480	1.460	1.480	90,000	132,300	1.4700	1.281	1.264	1.281	1.264	1.281	103,987	1.2723	1.37%
1996-08-28	0	1.460	1.450	1.460	1.450	1.460	202,000	294,100	1.4559	1.264	1.255	1.264	1.255	1.264	233,393	1.2601	0.69%
1996-08-27	0	1.450	1.450	1.470	1.450	1.450	124,000	179,800	1.4500	1.255	1.255	1.272	1.255	1.255	143,271	1.2550	0.00%
1996-08-23	0	1.450	1.410	1.450	1.450	1.450	30,000	43,500	1.4500	1.255	1.220	1.255	1.255	1.255	34,662	1.2550	0.00%
1996-08-22	0	1.450	-	1.470	-	-	0	0	-	1.255	-	1.272	-	-	0	-	0.00%
1996-08-21	0	1.450	1.420	1.470	1.450	1.480	54,000	79,320	1.4689	1.255	1.229	1.272	1.255	1.281	62,392	1.2713	-2.03%
1996-08-20	0	1.480	-	1.480	-	-	0	0	-	1.281	-	1.281	-	-	0	-	0.00%
1996-08-19	0	1.480	-	1.490	-	-	0	0	-	1.281	-	1.290	-	-	0	-	0.00%
1996-08-16	0	1.480	1.450	1.480	1.470	1.490	730,000	1,081,100	1.4810	1.281	1.255	1.281	1.272	1.290	843,451	1.2818	1.37%
1996-08-15	0	1.460	1.430	1.480	1.460	1.480	460,000	678,800	1.4757	1.264	1.238	1.281	1.264	1.281	531,490	1.2772	-1.35%
1996-08-14	0	1.480	1.460	1.480	1.470	1.480	456,000	672,880	1.4756	1.281	1.264	1.281	1.272	1.281	526,868	1.2771	1.37%
1996-08-13	0	1.460	1.380	1.470	1.460	1.470	406,000	594,880	1.4652	1.264	1.194	1.272	1.264	1.272	469,097	1.2681	0.00%
1996-08-12	0	1.460	1.460	1.490	-	-	0	0	-	1.264	1.264	1.290	-	-	0	-	0.69%
1996-08-09	0	1.450	1.430	1.470	1.450	1.460	190,000	278,600	1.4663	1.255	1.238	1.272	1.255	1.264	219,528	1.2691	-1.36%
1996-08-08	0	1.470	1.440	1.480	1.470	1.470	10,000	14,700	1.4700	1.272	1.246	1.281	1.272	1.272	11,554	1.2723	0.68%
1996-08-07	0	1.460	1.460	1.480	1.460	1.500	280,000	414,600	1.4807	1.264	1.264	1.281	1.264	1.298	323,515	1.2815	-2.67%
1996-08-06	0	1.500	1.500	-	-	-	0	0	-	1.298	1.298	-	-	-	0	-	4.17%
1996-08-05	0	1.440	1.440	1.500	-	-	0	0	-	1.246	1.246	1.298	-	-	0	-	0.00%
1996-08-02	0	1.440	1.440	1.490	1.430	1.450	30,000	42,980	1.4327	1.246	1.246	1.290	1.238	1.255	34,662	1.2400	-1.37%
1996-08-01	0	1.460	1.460	1.490	1.460	1.460	136,000	198,560	1.4600	1.264	1.264	1.290	1.264	1.264	157,136	1.2636	-2.67%
1996-07-31	0	1.500	1.500	1.520	1.460	1.500	214,000	317,460	1.4835	1.298	1.298	1.316	1.264	1.298	247,258	1.2839	1.35%
1996-07-30	0	1.480	1.480	1.500	1.450	1.480	68,000	99,200	1.4588	1.281	1.281	1.298	1.255	1.281	78,568	1.2626	-1.33%
1996-07-29	0	1.500	1.450	1.500	1.520	1.520	30,000	45,600	1.5200	1.298	1.255	1.298	1.316	1.316	34,662	1.3155	0.00%
1996-07-26	0	1.500	1.460	1.500	-	-	0	0	-	1.298	1.264	1.298	-	-	0	-	0.00%
1996-07-25	0	1.500	1.460	1.500	1.460	1.500	90,000	134,200	1.4911	1.298	1.264	1.298	1.264	1.298	103,987	1.2905	0.00%
1996-07-24	0	1.500	1.480	1.510	1.380	1.520	1,048,000	1,491,860	1.4235	1.298	1.281	1.307	1.194	1.316	1,210,872	1.2321	5.63%
1996-07-23	0	1.420	1.420	1.470	1.410	1.480	150,000	214,900	1.4327	1.229	1.229	1.272	1.220	1.281	173,312	1.2400	-4.05%
1996-07-22	0	1.480	1.450	1.480	1.480	1.480	58,000	85,840	1.4800	1.281	1.255	1.281	1.281	1.281	67,014	1.2809	0.00%
1996-07-19	0	1.480	1.450	1.480	1.450	1.480	216,000	314,220	1.4547	1.281	1.255	1.281	1.255	1.281	249,569	1.2591	0.00%
1996-07-18	0	1.480	1.460	1.480	-	-	0	0	-	1.281	1.264	1.281	-	-	0	-	0.00%
1996-07-17	0	1.480	1.480	1.500	1.480	1.500	80,000	119,600	1.4950	1.281	1.281	1.298	1.281	1.298	92,433	1.2939	-1.33%
1996-07-16	0	1.500	1.450	1.500	1.500	1.500	80,000	120,000	1.5000	1.298	1.255	1.298	1.298	1.298	92,433	1.2982	0.00%
1996-07-15	0	1.500	1.480	1.510	1.480	1.500	280,000	417,400	1.4907	1.298	1.281	1.307	1.281	1.298	323,515	1.2902	0.00%
1996-07-12	0	1.500	1.480	1.500	1.500	1.500	68,000	102,000	1.5000	1.298	1.281	1.298	1.298	1.298	78,568	1.2982	-1.32%
1996-07-11	0	1.520	1.510	1.520	1.520	1.520	374,000	568,480	1.5200	1.316	1.307	1.316	1.316	1.316	432,124	1.3155	0.66%
1996-07-10	0	1.510	1.500	1.510	1.510	1.510	310,000	468,100	1.5100	1.307	1.298	1.307	1.307	1.307	358,178	1.3069	0.67%
1996-07-09	0	1.500	1.500	1.530	1.500	1.500	558,000	837,000	1.5000	1.298	1.298	1.324	1.298	1.298	644,720	1.2982	0.00%
1996-07-08	0	1.500	1.500	1.530	1.500	1.530	658,000	991,400	1.5067	1.298	1.298	1.324	1.298	1.324	760,261	1.3040	-3.23%
1996-07-05	0	1.550	1.520	1.550	1.550	1.550	384,000	595,200	1.5500	1.342	1.316	1.342	1.342	1.342	443,678	1.3415	0.00%
1996-07-04	0	1.550	1.550	1.560	1.550	1.590	1,522,000	2,378,440	1.5627	1.342	1.342	1.350	1.342	1.376	1,758,537	1.3525	-2.52%
1996-07-03	0	1.590	1.580	1.590	1.550	1.610	804,000	1,273,360	1.5838	1.376	1.367	1.376	1.342	1.393	928,951	1.3708	1.27%
1996-07-02	0	1.570	1.560	1.570	1.550	1.700	1,680,000	2,667,120	1.5876	1.359	1.350	1.359	1.342	1.471	1,941,092	1.3740	-5.42%
1996-07-01	0	1.660	1.650	1.660	1.530	1.660	3,064,000	4,933,560	1.6102	1.437	1.428	1.437	1.324	1.437	3,540,183	1.3936	9.93%
1996-06-28	0	1.510	1.500	1.510	1.450	1.530	1,686,000	2,551,520	1.5134	1.307	1.298	1.307	1.255	1.324	1,948,025	1.3098	4.14%
1996-06-27	0	1.450	1.450	1.460	1.410	1.460	1,698,000	2,449,840	1.4428	1.255	1.255	1.264	1.220	1.264	1,961,890	1.2487	1.40%
1996-06-26	0	1.430	1.430	1.450	1.250	1.450	16,232,000	20,795,560	1.2811	1.238	1.238	1.255	1.082	1.255	18,754,649	1.1088	12.60%
1996-06-25	0	1.270	1.270	1.350	1.270	1.370	168,000	222,400	1.3238	1.099	1.099	1.168	1.099	1.186	194,109	1.1457	-7.30%
1996-06-24	0	1.370	1.350	1.370	1.370	1.370	156,000	214,280	1.3736	1.186	1.168	1.186	1.186	1.186	180,244	1.1888	-0.72%
1996-06-21	0	1.380	1.320	1.380	1.380	1.380	80,000	110,400	1.3800	1.194	1.142	1.194	1.194	1.194	92,433	1.1944	-0.72%
1996-06-19	0	1.390	1.350	1.390	1.380	1.390	80,000	110,800	1.3850	1.203	1.168	1.203	1.194	1.203	92,433	1.1987	0.00%
1996-06-18	0	1.390	1.350	1.400	-	-	0	0	-	1.203	1.168	1.212	-	-	0	-	0.00%
1996-06-14	0	1.390	1.390	1.410	1.390	1.400	60,000	83,600	1.3933	1.203	1.203	1.220	1.203	1.212	69,325	1.2059	0.00%
1996-06-13	0	1.390	1.370	1.390	-	-	0	0	-	1.203	1.186	1.203	-	-	0	-	0.00%
1996-06-12	0	1.390	1.370	1.400	1.390	1.400	140,000	195,000	1.3929	1.203	1.186	1.212	1.203	1.212	161,758	1.2055	3.73%
1996-06-11	0	1.340	1.340	1.410	1.340	1.400	280,000	388,380	1.3871	1.160	1.160	1.220	1.160	1.212	323,515	1.2005	-3.60%
1996-06-10	0	1.390	1.390	1.400	1.380	1.390	58,000	80,100	1.3810	1.203	1.203	1.212	1.194	1.203	67,014	1.1953	-1.42%
1996-06-07	0	1.410	1.400	1.410	1.390	1.410	184,000	256,460	1.3938	1.220	1.212	1.220	1.203	1.220	212,596	1.2063	-1.40%
1996-06-06	0	1.430	1.410	1.440	1.360	1.450	3,604,000	4,759,700	1.3207	1.238	1.220	1.246	1.177	1.255	4,164,105	1.1430	8.33%
1996-06-05	0	1.320	1.280	1.300	1.250	1.320	156,000	199,860	1.2812	1.142	1.108	1.125	1.082	1.142	180,244	1.1088	5.60%
1996-06-04	0	1.250	1.230	1.270	1.220	1.250	502,000	615,260	1.2256	1.082	1.065	1.099	1.056	1.082	580,017	1.0608	2.46%
1996-06-03	0	1.220	1.220	1.290	1.220	1.250	500,000	616,000	1.2320	1.056	1.056	1.116	1.056	1.082	577,706	1.0663	-2.40%
1996-05-31	0	1.250	1.220	1.280	1.250	1.250	56,000	68,500	1.2232	1.082	1.056	1.108	1.082	1.082	64,703	1.0587	3.31%
1996-05-30	0	1.210	1.200	1.250	-	-	0	0	-	1.047	1.039	1.082	-	-	0	-	0.00%
1996-05-29	0	1.210	1.200	1.280	-	-	0	0	-	1.047	1.039	1.108	-	-	0	-	0.00%
1996-05-28	0	1.210	1.190	-	1.210	1.230	170,000	207,200	1.2188	1.047	1.030	-	1.047	1.065	196,420	1.0549	-1.63%
1996-05-27	0	1.230	1.220	1.250	1.230	1.230	50,000	61,500	1.2300	1.065	1.056	1.082	1.065	1.065	57,771	1.0646	-0.81%
1996-05-24	0	1.240	1.240	1.260	1.220	1.260	226,000	279,980	1.2388	1.073	1.073	1.091	1.056	1.091	261,123	1.0722	0.00%
1996-05-23	0	1.240	-	1.250	-	-	18,000	21,960	1.2200	1.073	-	1.082	-	-	20,797	1.0559	0.00%
1996-05-22	0	1.240	1.220	1.240	1.240	1.250	40,000	49,800	1.2450	1.073	1.056	1.073	1.073	1.082	46,216	1.0775	0.00%
1996-05-21	0	1.240	-	1.240	-	-	0	0	-	1.073	-	1.073	-	-	0	-	0.00%
1996-05-20	0	1.240	-	1.250	-	-	0	0	-	1.073	-	1.082	-	-	0	-	0.00%
1996-05-17	0	1.240	-	1.250	-	-	0	0	-	1.073	-	1.082	-	-	0	-	0.00%
1996-05-16	0	1.240	1.230	1.240	1.240	1.250	192,000	239,900	1.2495	1.073	1.065	1.073	1.073	1.082	221,839	1.0814	-0.80%
1996-05-15	0	1.250	1.240	1.250	1.250	1.270	374,000	468,100	1.2516	1.082	1.073	1.082	1.082	1.099	432,124	1.0833	0.00%
1996-05-14	0	1.250	1.250	1.270	1.240	1.250	94,000	117,340	1.2483	1.082	1.082	1.099	1.073	1.082	108,609	1.0804	0.81%
1996-05-13	0	1.240	-	1.250	-	-	0	0	-	1.073	-	1.082	-	-	0	-	0.00%
1996-05-10	0	1.240	-	1.240	1.240	1.240	4,000	4,960	1.2400	1.073	-	1.073	1.073	1.073	4,622	1.0732	-0.80%
1996-05-09	0	1.250	1.240	1.250	1.250	1.250	30,000	37,500	1.2500	1.082	1.073	1.082	1.082	1.082	34,662	1.0819	0.00%
1996-05-08	0	1.250	1.240	1.260	1.240	1.250	72,000	89,780	1.2469	1.082	1.073	1.091	1.073	1.082	83,190	1.0792	0.81%
1996-05-07	0	1.240	1.240	1.260	-	-	0	0	-	1.073	1.073	1.091	-	-	0	-	0.00%
1996-05-06	0	1.240	1.240	-	1.240	1.240	10,000	12,400	1.2400	1.073	1.073	-	1.073	1.073	11,554	1.0732	-0.80%
1996-05-03	0	1.250	-	1.250	1.250	1.250	30,000	37,500	1.2500	1.082	-	1.082	1.082	1.082	34,662	1.0819	0.00%
1996-05-02	0	1.250	1.230	1.250	1.250	1.250	20,000	25,000	1.2500	1.082	1.065	1.082	1.082	1.082	23,108	1.0819	0.00%
1996-05-01	0	1.250	1.230	1.290	1.250	1.260	70,000	88,000	1.2571	1.082	1.065	1.116	1.082	1.091	80,879	1.0880	-3.10%
1996-04-30	0	1.290	1.250	1.300	-	-	0	0	-	1.116	1.082	1.125	-	-	0	-	0.00%
1996-04-29	0	1.290	-	1.300	-	-	0	0	-	1.116	-	1.125	-	-	0	-	0.00%
1996-04-26	0	1.290	-	1.300	-	-	0	0	-	1.116	-	1.125	-	-	0	-	0.00%
1996-04-25	0	1.290	-	1.290	-	-	0	0	-	1.116	-	1.116	-	-	0	-	0.00%
1996-04-24	0	1.290	1.260	1.300	-	-	0	0	-	1.116	1.091	1.125	-	-	0	-	0.00%
1996-04-23	0	1.290	1.290	1.330	1.250	1.250	10,000	12,500	1.2500	1.116	1.116	1.151	1.082	1.082	11,554	1.0819	0.00%
1996-04-22	0	1.290	-	1.330	-	-	0	0	-	1.116	-	1.151	-	-	0	-	0.00%
1996-04-19	0	1.290	-	-	-	-	0	0	-	1.116	-	-	-	-	0	-	0.00%
1996-04-18	0	1.290	1.240	-	1.270	1.290	50,000	64,100	1.2820	1.116	1.073	-	1.099	1.116	57,771	1.1096	2.38%
1996-04-17	0	1.260	1.240	1.300	1.260	1.260	200,000	252,000	1.2600	1.091	1.073	1.125	1.091	1.091	231,082	1.0905	0.00%
1996-04-16	0	1.260	1.260	1.280	1.260	1.260	100,000	126,000	1.2600	1.091	1.091	1.108	1.091	1.091	115,541	1.0905	-0.79%
1996-04-15	0	1.270	1.260	-	-	-	0	0	-	1.099	1.091	-	-	-	0	-	0.00%
1996-04-12	0	1.270	1.260	1.300	1.270	1.280	228,000	289,760	1.2709	1.099	1.091	1.125	1.099	1.108	263,434	1.0999	-1.55%
1996-04-11	0	1.290	1.280	1.300	1.250	1.310	200,000	254,700	1.2735	1.116	1.108	1.125	1.082	1.134	231,082	1.1022	-3.01%
1996-04-10	0	1.330	1.330	1.350	1.320	1.330	70,000	93,000	1.3286	1.151	1.151	1.168	1.142	1.151	80,879	1.1499	0.76%
1996-04-09	0	1.320	1.300	-	1.240	1.320	238,000	303,880	1.2768	1.142	1.125	-	1.073	1.142	274,988	1.1051	10.00%
1996-04-03	0	1.200	1.200	1.250	1.200	1.200	30,000	36,000	1.2000	1.039	1.039	1.082	1.039	1.039	34,662	1.0386	0.00%
1996-04-02	0	1.200	1.200	1.270	1.200	1.250	240,000	292,900	1.2204	1.039	1.039	1.099	1.039	1.082	277,299	1.0563	-1.64%
1996-04-01	0	1.220	1.220	1.250	-	-	0	0	-	1.056	1.056	1.082	-	-	0	-	0.83%
1996-03-29	0	1.210	1.210	1.220	1.200	1.210	310,000	374,380	1.2077	1.047	1.047	1.056	1.039	1.047	358,178	1.0452	-0.82%
1996-03-28	0	1.220	1.220	1.250	1.200	1.250	162,000	197,640	1.2200	1.056	1.056	1.082	1.039	1.082	187,177	1.0559	0.83%
1996-03-27	0	1.210	1.210	1.230	1.210	1.280	90,000	111,520	1.2391	1.047	1.047	1.065	1.047	1.108	103,987	1.0724	-3.20%
1996-03-26	0	1.250	1.250	1.260	1.210	1.340	522,000	667,220	1.2782	1.082	1.082	1.091	1.047	1.160	603,125	1.1063	-2.34%
1996-03-25	0	1.280	1.280	-	1.250	1.260	52,000	65,460	1.2588	1.108	1.108	-	1.082	1.091	60,081	1.0895	8.47%
1996-03-22	0	1.180	1.180	1.220	1.180	1.220	240,000	291,500	1.2146	1.021	1.021	1.056	1.021	1.056	277,299	1.0512	-6.35%
1996-03-21	0	1.260	1.220	1.260	-	-	0	0	-	1.091	1.056	1.091	-	-	0	-	0.00%
1996-03-20	0	1.260	1.240	1.280	1.260	1.260	50,000	63,000	1.2600	1.091	1.073	1.108	1.091	1.091	57,771	1.0905	-1.56%
1996-03-19	0	1.280	1.280	1.290	1.280	1.300	396,000	510,000	1.2879	1.108	1.108	1.116	1.108	1.125	457,543	1.1146	2.40%
1996-03-18	0	1.250	1.220	1.250	1.250	1.250	1,574,000	1,967,500	1.2500	1.082	1.056	1.082	1.082	1.082	1,818,619	1.0819	0.00%
1996-03-15	0	1.250	-	1.270	1.250	1.280	182,000	230,640	1.2673	1.082	-	1.099	1.082	1.108	210,285	1.0968	-1.57%
1996-03-14	0	1.270	1.250	1.270	1.250	1.310	600,000	768,900	1.2815	1.099	1.082	1.099	1.082	1.134	693,247	1.1091	-5.22%
1996-03-13	0	1.340	1.310	1.350	1.300	1.340	314,000	416,080	1.3251	1.160	1.134	1.168	1.125	1.160	362,799	1.1469	-1.47%
1996-03-12	0	1.360	1.340	1.360	1.340	1.380	210,000	285,800	1.3610	1.177	1.160	1.177	1.160	1.194	242,637	1.1779	0.74%
1996-03-11	0	1.350	1.270	1.350	1.300	1.400	170,000	229,500	1.3500	1.168	1.099	1.168	1.125	1.212	196,420	1.1684	-8.78%
1996-03-08	0	1.480	1.450	1.480	1.480	1.480	34,000	50,320	1.4800	1.281	1.255	1.281	1.281	1.281	39,284	1.2809	1.37%
1996-03-07	0	1.460	1.450	1.460	1.440	1.460	40,000	58,100	1.4525	1.264	1.255	1.264	1.246	1.264	46,216	1.2571	1.39%
1996-03-06	0	1.440	1.420	1.470	1.440	1.440	34,000	48,960	1.4400	1.246	1.229	1.272	1.246	1.246	39,284	1.2463	0.70%
1996-03-05	0	1.430	1.430	1.470	-	-	0	0	-	1.238	1.238	1.272	-	-	0	-	0.00%
1996-03-04	0	1.430	1.430	-	1.430	1.430	4,000	5,720	1.4300	1.238	1.238	-	1.238	1.238	4,622	1.2377	0.00%
1996-03-01	0	1.430	1.420	1.490	1.430	1.430	20,000	28,600	1.4300	1.238	1.229	1.290	1.238	1.238	23,108	1.2377	-2.05%
1996-02-29	0	1.460	1.460	1.490	-	-	0	0	-	1.264	1.264	1.290	-	-	0	-	2.10%
1996-02-28	0	1.430	1.450	1.500	1.430	1.430	252,000	360,360	1.4300	1.238	1.255	1.298	1.238	1.238	291,164	1.2377	0.00%
1996-02-27	0	1.430	1.470	1.500	1.360	1.410	118,000	162,480	1.3769	1.238	1.272	1.298	1.177	1.220	136,339	1.1917	-2.72%
1996-02-26	0	1.470	-	1.500	1.460	1.470	110,000	160,860	1.4624	1.272	-	1.298	1.264	1.272	127,095	1.2657	0.68%
1996-02-23	0	1.460	1.450	1.470	1.450	1.470	84,000	122,900	1.4631	1.264	1.255	1.272	1.255	1.272	97,055	1.2663	-2.01%
1996-02-22	0	1.490	-	1.500	-	-	0	0	-	1.290	-	1.298	-	-	0	-	0.00%
1996-02-16	0	1.490	1.470	1.490	1.450	1.490	170,000	248,700	1.4629	1.290	1.272	1.290	1.255	1.290	196,420	1.2662	0.68%
1996-02-15	0	1.480	1.470	1.490	1.480	1.480	40,000	59,200	1.4800	1.281	1.272	1.290	1.281	1.281	46,216	1.2809	-0.67%
1996-02-14	0	1.490	1.460	1.490	1.480	1.490	80,000	118,900	1.4863	1.290	1.264	1.290	1.281	1.290	92,433	1.2863	-0.67%
1996-02-13	0	1.500	1.480	1.500	1.490	1.550	726,000	1,097,780	1.5121	1.298	1.281	1.298	1.290	1.342	838,829	1.3087	-3.23%
1996-02-12	0	1.550	1.540	1.550	1.540	1.590	1,516,000	2,359,240	1.5562	1.342	1.333	1.342	1.333	1.376	1,751,605	1.3469	0.65%
1996-02-09	0	1.540	1.530	1.560	1.520	1.560	2,856,000	4,386,420	1.5359	1.333	1.324	1.350	1.316	1.350	3,299,857	1.3293	1.32%
1996-02-08	0	1.520	1.520	1.540	1.500	1.560	5,996,000	9,113,440	1.5199	1.316	1.316	1.333	1.298	1.350	6,927,851	1.3155	0.66%
1996-02-07	0	1.510	1.500	1.520	1.500	1.520	540,000	810,600	1.5011	1.307	1.298	1.316	1.298	1.316	623,923	1.2992	-1.95%
1996-02-06	0	1.540	1.510	1.540	1.480	1.540	826,000	1,244,060	1.5061	1.333	1.307	1.333	1.281	1.333	954,370	1.3035	4.05%
1996-02-05	0	1.480	1.470	1.480	1.480	1.490	244,000	362,360	1.4851	1.281	1.272	1.281	1.281	1.290	281,921	1.2853	-0.67%
1996-02-02	0	1.490	1.490	1.530	1.490	1.530	106,000	159,800	1.5075	1.290	1.290	1.324	1.290	1.324	122,474	1.3048	-1.32%
1996-02-01	0	1.510	1.510	1.520	1.500	1.510	280,000	420,800	1.5029	1.307	1.307	1.316	1.298	1.307	323,515	1.3007	-0.66%
1996-01-31	0	1.520	1.490	1.520	1.510	1.520	90,000	136,100	1.5122	1.316	1.290	1.316	1.307	1.316	103,987	1.3088	-1.94%
1996-01-30	0	1.550	1.540	1.550	1.520	1.550	50,000	76,600	1.5320	1.342	1.333	1.342	1.316	1.342	57,771	1.3259	3.33%
1996-01-29	0	1.500	1.490	-	1.480	1.500	54,000	80,520	1.4911	1.298	1.290	-	1.281	1.298	62,392	1.2905	1.35%
1996-01-26	0	1.480	1.480	1.530	1.480	1.480	50,000	74,000	1.4800	1.281	1.281	1.324	1.281	1.281	57,771	1.2809	-1.33%
1996-01-25	0	1.500	1.490	1.530	1.500	1.530	320,000	482,600	1.5081	1.298	1.290	1.324	1.298	1.324	369,732	1.3053	-1.96%
1996-01-24	0	1.530	1.480	1.530	1.530	1.530	20,000	30,600	1.5300	1.324	1.281	1.324	1.324	1.324	23,108	1.3242	2.00%
1996-01-23	0	1.500	1.490	1.500	1.500	1.530	266,000	400,500	1.5056	1.298	1.290	1.298	1.298	1.324	307,340	1.3031	-2.60%
1996-01-22	0	1.540	1.530	1.550	1.530	1.540	66,000	101,540	1.5385	1.333	1.324	1.342	1.324	1.333	76,257	1.3315	-0.65%
1996-01-19	0	1.550	1.520	1.550	1.530	1.550	576,000	887,480	1.5408	1.342	1.316	1.342	1.324	1.342	665,517	1.3335	0.00%
1996-01-18	0	1.550	1.520	1.550	1.530	1.550	80,000	122,800	1.5350	1.342	1.316	1.342	1.324	1.342	92,433	1.3285	0.65%
1996-01-17	0	1.570	1.540	1.570	1.570	1.570	30,000	47,100	1.5700	1.333	1.307	1.333	1.333	1.333	35,338	1.3329	1.29%
1996-01-16	0	1.550	1.530	1.590	1.550	1.590	630,000	986,900	1.5665	1.316	1.299	1.350	1.316	1.350	742,090	1.3299	-1.90%
1996-01-15	0	1.580	1.570	1.580	1.570	1.600	734,000	1,161,280	1.5821	1.341	1.333	1.341	1.333	1.358	864,593	1.3432	0.00%
1996-01-12	0	1.580	1.570	1.580	1.570	1.580	176,000	277,020	1.5740	1.341	1.333	1.341	1.333	1.341	207,314	1.3362	0.64%
1996-01-11	0	1.570	1.580	1.590	1.550	1.580	2,758,000	4,079,560	1.4792	1.333	1.341	1.350	1.316	1.341	3,248,704	1.2558	1.95%
1996-01-10	0	1.540	1.530	1.570	1.540	1.540	100,000	154,000	1.5400	1.307	1.299	1.333	1.307	1.307	117,792	1.3074	-1.91%
1996-01-09	0	1.570	1.560	1.580	1.570	1.570	340,000	533,800	1.5700	1.333	1.324	1.341	1.333	1.333	400,493	1.3329	0.00%
1996-01-08	0	1.570	1.550	1.580	1.570	1.570	100,000	157,000	1.5700	1.333	1.316	1.341	1.333	1.333	117,792	1.3329	-0.63%
1996-01-05	0	1.580	1.570	1.580	1.580	1.600	180,000	286,800	1.5933	1.341	1.333	1.341	1.341	1.358	212,026	1.3527	1.28%
1996-01-04	0	1.560	1.540	1.580	-	-	110,000	169,400	1.5400	1.324	1.307	1.341	-	-	129,571	1.3074	0.00%
1996-01-03	0	1.560	1.540	1.560	1.510	1.570	100,000	156,000	1.5600	1.324	1.307	1.324	1.282	1.333	117,792	1.3244	-1.27%
1996-01-02	0	1.580	1.570	1.580	1.580	1.600	110,000	174,500	1.5864	1.341	1.333	1.341	1.341	1.358	129,571	1.3467	-4.24%
1995-12-29	0	1.650	1.650	1.660	1.580	1.650	2,060,000	3,350,500	1.6265	1.401	1.401	1.409	1.341	1.401	2,426,515	1.3808	-1.20%
1995-12-28	0	1.670	1.610	1.680	1.570	1.680	588,000	964,260	1.6399	1.418	1.367	1.426	1.333	1.426	692,617	1.3922	2.45%
1995-12-27	0	1.630	1.560	1.630	1.600	1.640	510,000	828,160	1.6238	1.384	1.324	1.384	1.358	1.392	600,739	1.3786	-0.61%
1995-12-22	0	1.640	1.630	1.640	1.630	1.670	158,000	260,520	1.6489	1.392	1.384	1.392	1.384	1.418	186,111	1.3998	-2.38%
1995-12-21	0	1.680	1.680	1.690	1.620	1.680	830,000	1,355,600	1.6333	1.426	1.426	1.435	1.375	1.426	977,674	1.3866	1.20%
1995-12-20	0	1.660	1.640	1.660	1.640	1.660	56,000	92,140	1.6454	1.409	1.392	1.409	1.392	1.409	65,964	1.3968	2.47%
1995-12-19	0	1.620	1.630	1.640	1.580	1.640	136,000	217,300	1.5978	1.375	1.384	1.392	1.341	1.392	160,197	1.3565	-0.61%
1995-12-18	0	1.630	1.630	1.650	1.630	1.670	32,000	52,960	1.6550	1.384	1.384	1.401	1.384	1.418	37,693	1.4050	-1.81%
1995-12-15	0	1.660	1.640	1.660	1.660	1.660	108,000	179,280	1.6600	1.409	1.392	1.409	1.409	1.409	127,215	1.4093	0.00%
1995-12-14	0	1.660	1.630	1.660	1.660	1.660	60,000	99,600	1.6600	1.409	1.384	1.409	1.409	1.409	70,675	1.4093	0.00%
1995-12-13	0	1.660	1.660	1.670	1.640	1.660	340,000	559,000	1.6441	1.409	1.409	1.418	1.392	1.409	400,493	1.3958	1.22%
1995-12-12	0	1.640	1.650	1.660	1.610	1.650	422,000	688,140	1.6307	1.392	1.401	1.409	1.367	1.401	497,082	1.3844	1.23%
1995-12-11	0	1.620	1.600	1.620	1.620	1.620	120,000	192,400	1.6033	1.375	1.358	1.375	1.375	1.375	141,350	1.3612	-0.61%
1995-12-08	0	1.630	1.600	1.630	1.600	1.630	70,000	113,000	1.6143	1.384	1.358	1.384	1.358	1.384	82,454	1.3705	0.00%
1995-12-07	0	1.630	1.600	1.630	1.600	1.630	2,196,000	3,477,280	1.5835	1.384	1.358	1.384	1.358	1.384	2,586,713	1.3443	1.24%
1995-12-06	0	1.610	1.590	1.610	1.600	1.610	200,000	320,720	1.6036	1.367	1.350	1.367	1.358	1.367	235,584	1.3614	0.00%
1995-12-05	0	1.610	1.600	1.620	1.610	1.640	310,000	503,200	1.6232	1.367	1.358	1.375	1.367	1.392	365,155	1.3780	-1.23%
1995-12-04	0	1.630	1.620	1.640	1.610	1.630	812,000	1,314,840	1.6193	1.384	1.375	1.392	1.367	1.384	956,471	1.3747	1.24%
1995-12-01	0	1.610	1.610	1.630	1.590	1.610	90,000	143,800	1.5978	1.367	1.367	1.384	1.350	1.367	106,013	1.3564	0.62%
1995-11-30	0	1.600	1.570	1.600	1.550	1.600	98,000	153,420	1.5655	1.358	1.333	1.358	1.316	1.358	115,436	1.3290	3.23%
1995-11-29	0	1.550	1.530	1.550	1.550	1.550	30,000	46,500	1.5500	1.316	1.299	1.316	1.316	1.316	35,338	1.3159	0.00%
1995-11-28	0	1.550	1.530	1.550	1.530	1.560	90,000	138,700	1.5411	1.316	1.299	1.316	1.299	1.324	106,013	1.3083	0.00%
1995-11-27	0	1.550	1.540	-	1.530	1.550	60,000	92,100	1.5350	1.316	1.307	-	1.299	1.316	70,675	1.3031	1.31%
1995-11-24	0	1.530	1.500	1.530	-	-	0	0	-	1.299	1.273	1.299	-	-	0	-	0.00%
1995-11-23	0	1.530	1.500	1.530	1.510	1.530	40,000	60,600	1.5150	1.299	1.273	1.299	1.282	1.299	47,117	1.2862	0.66%
1995-11-22	0	1.520	1.500	1.540	1.520	1.520	664,000	1,002,840	1.5103	1.290	1.273	1.307	1.290	1.290	782,139	1.2822	-0.65%
1995-11-21	0	1.530	1.530	1.540	1.500	1.530	26,000	39,480	1.5185	1.299	1.299	1.307	1.273	1.299	30,626	1.2891	0.00%
1995-11-20	0	1.530	1.530	1.540	1.510	1.530	92,000	139,920	1.5209	1.299	1.299	1.307	1.282	1.299	108,369	1.2911	-0.65%
1995-11-17	0	1.540	1.540	1.550	1.520	1.550	140,000	214,400	1.5314	1.307	1.307	1.316	1.290	1.316	164,909	1.3001	0.00%
1995-11-16	0	1.540	-	1.540	1.540	1.540	36,000	55,440	1.5400	1.307	-	1.307	1.307	1.307	42,405	1.3074	0.65%
1995-11-15	0	1.530	1.530	1.540	1.530	1.530	90,000	137,700	1.5300	1.299	1.299	1.307	1.299	1.299	106,013	1.2989	0.00%
1995-11-14	0	1.530	1.530	1.570	1.520	1.530	236,000	360,080	1.5258	1.299	1.299	1.333	1.290	1.299	277,989	1.2953	0.00%
1995-11-13	0	1.530	1.530	1.540	1.530	1.530	88,000	134,640	1.5300	1.299	1.299	1.307	1.299	1.299	103,657	1.2989	0.00%
1995-11-10	0	1.530	1.500	1.540	1.530	1.530	50,000	76,500	1.5300	1.299	1.273	1.307	1.299	1.299	58,896	1.2989	-0.65%
1995-11-09	0	1.540	1.510	1.550	1.540	1.540	1,050,000	1,587,000	1.5114	1.307	1.282	1.316	1.307	1.307	1,236,816	1.2831	0.00%
1995-11-08	0	1.540	1.530	1.540	1.500	1.540	368,000	554,320	1.5063	1.307	1.299	1.307	1.273	1.307	433,475	1.2788	0.00%
1995-11-07	0	1.540	1.540	1.550	1.470	1.540	1,600,000	2,423,020	1.5144	1.307	1.307	1.316	1.248	1.307	1,884,672	1.2856	4.76%
1995-11-06	0	1.470	-	1.470	1.470	1.590	434,000	682,120	1.5717	1.248	-	1.248	1.248	1.350	511,217	1.3343	-8.12%
1995-11-03	0	1.600	1.580	1.600	1.590	1.600	110,000	175,000	1.5909	1.358	1.341	1.358	1.350	1.358	129,571	1.3506	1.27%
1995-11-02	0	1.580	1.580	1.600	1.580	1.580	20,000	31,600	1.5800	1.341	1.341	1.358	1.341	1.341	23,558	1.3413	0.00%
1995-10-31	0	1.580	1.560	1.570	1.580	1.580	20,000	31,600	1.5800	1.341	1.324	1.333	1.341	1.341	23,558	1.3413	-1.25%
1995-10-30	0	1.600	1.590	1.600	1.590	1.600	888,000	1,420,200	1.5993	1.358	1.350	1.358	1.350	1.358	1,045,993	1.3578	0.63%
1995-10-27	0	1.590	1.590	1.600	1.580	1.610	800,000	1,273,980	1.5925	1.350	1.350	1.358	1.341	1.367	942,336	1.3519	-2.45%
1995-10-26	0	1.630	1.600	1.630	1.630	1.630	112,000	182,560	1.6300	1.384	1.358	1.384	1.384	1.384	131,927	1.3838	-1.21%
1995-10-25	0	1.650	1.640	1.650	1.650	1.650	180,000	297,000	1.6500	1.401	1.392	1.401	1.401	1.401	212,026	1.4008	-0.60%
1995-10-24	0	1.660	1.630	1.680	1.660	1.660	20,000	33,200	1.6600	1.409	1.384	1.426	1.409	1.409	23,558	1.4093	0.61%
1995-10-23	0	1.650	1.640	1.660	1.630	1.650	222,000	363,520	1.6375	1.401	1.392	1.409	1.384	1.401	261,498	1.3901	1.85%
1995-10-20	0	1.620	1.620	1.660	1.620	1.660	242,000	398,840	1.6481	1.375	1.375	1.409	1.375	1.409	285,057	1.3992	-2.99%
1995-10-19	0	1.670	1.620	1.670	1.680	1.680	42,000	70,200	1.6714	1.418	1.375	1.418	1.426	1.426	49,473	1.4190	0.00%
1995-10-18	0	1.670	-	1.670	1.660	1.710	548,000	918,460	1.6760	1.418	-	1.418	1.409	1.452	645,500	1.4229	-1.76%
1995-10-17	0	1.700	1.660	1.710	1.700	1.740	468,000	800,980	1.7115	1.443	1.409	1.452	1.443	1.477	551,267	1.4530	-0.58%
1995-10-16	0	1.710	1.700	1.710	1.710	1.740	638,000	1,098,740	1.7222	1.452	1.443	1.452	1.452	1.477	751,513	1.4620	0.00%
1995-10-13	0	1.710	1.700	1.710	1.700	1.710	358,000	612,040	1.7096	1.452	1.443	1.452	1.443	1.452	421,695	1.4514	0.00%
1995-10-12	0	1.710	1.710	1.720	1.710	1.720	496,000	849,620	1.7129	1.452	1.452	1.460	1.452	1.460	584,248	1.4542	0.00%
1995-10-11	0	1.710	1.710	1.730	1.710	1.740	90,000	155,100	1.7233	1.452	1.452	1.469	1.452	1.477	106,013	1.4630	-1.72%
1995-10-10	0	1.740	1.740	1.750	1.720	1.750	494,000	856,320	1.7334	1.477	1.477	1.486	1.460	1.486	581,893	1.4716	-0.57%
1995-10-09	0	1.750	1.740	1.750	1.750	1.820	1,272,000	2,284,860	1.7963	1.486	1.477	1.486	1.486	1.545	1,498,314	1.5250	-3.31%
1995-10-06	0	1.810	1.800	1.820	1.710	1.810	3,466,000	6,085,740	1.7558	1.537	1.528	1.545	1.452	1.537	4,082,671	1.4906	5.23%
1995-10-05	0	1.720	1.720	1.730	1.720	1.720	936,000	1,609,920	1.7200	1.460	1.460	1.469	1.460	1.460	1,102,533	1.4602	0.00%
1995-10-04	0	1.720	1.720	1.730	1.710	1.730	1,422,000	2,446,140	1.7202	1.460	1.460	1.469	1.452	1.469	1,675,002	1.4604	1.18%
1995-10-03	0	1.700	1.650	1.700	1.690	1.700	702,000	1,191,600	1.6974	1.443	1.401	1.443	1.435	1.443	826,900	1.4410	0.59%
1995-10-02	0	1.690	1.680	1.690	1.690	1.700	90,000	152,500	1.6944	1.435	1.426	1.435	1.435	1.443	106,013	1.4385	-0.59%
1995-09-29	0	1.700	1.690	1.700	1.690	1.720	1,372,000	2,335,060	1.7019	1.443	1.435	1.443	1.435	1.460	1,616,106	1.4449	0.00%
1995-09-28	0	1.700	1.700	1.730	1.670	1.700	1,776,000	3,006,880	1.6931	1.443	1.443	1.469	1.418	1.443	2,091,986	1.4373	0.00%
1995-09-27	0	1.700	1.700	1.710	1.700	1.710	1,170,000	1,989,600	1.7005	1.443	1.443	1.452	1.443	1.452	1,378,167	1.4437	0.00%
1995-09-26	0	1.700	1.700	1.720	1.700	1.720	1,174,000	2,000,900	1.7043	1.443	1.443	1.460	1.443	1.460	1,382,878	1.4469	-0.58%
1995-09-25	0	1.710	1.710	1.720	1.680	1.720	2,298,000	3,909,880	1.7014	1.452	1.452	1.460	1.426	1.460	2,706,860	1.4444	0.59%
1995-09-22	0	1.700	1.700	1.710	1.700	1.700	1,304,000	2,216,800	1.7000	1.443	1.443	1.452	1.443	1.443	1,536,008	1.4432	0.00%
1995-09-21	0	1.700	1.700	1.710	1.680	1.710	1,732,000	2,944,060	1.6998	1.443	1.443	1.452	1.426	1.452	2,040,158	1.4431	0.59%
1995-09-20	0	1.690	1.690	1.700	1.680	1.690	624,000	1,051,620	1.6853	1.435	1.435	1.443	1.426	1.435	735,022	1.4307	0.72%
1995-09-19	0	1.700	1.700	1.710	1.690	1.740	720,000	1,230,320	1.7088	1.425	1.425	1.433	1.416	1.458	859,222	1.4319	-1.16%
1995-09-18	0	1.720	1.710	1.730	1.690	1.730	5,918,000	10,070,080	1.7016	1.441	1.433	1.450	1.416	1.450	7,062,326	1.4259	2.99%
1995-09-15	0	1.670	1.670	1.680	1.620	1.710	2,878,000	4,801,860	1.6685	1.399	1.399	1.408	1.358	1.433	3,434,501	1.3981	2.45%
1995-09-14	0	1.630	1.630	1.640	1.630	1.650	1,090,000	1,778,780	1.6319	1.366	1.366	1.374	1.366	1.383	1,300,766	1.3675	-1.81%
1995-09-13	0	1.660	1.650	1.660	1.650	1.660	504,000	833,160	1.6531	1.391	1.383	1.391	1.383	1.391	601,455	1.3852	0.61%
1995-09-12	0	1.650	1.650	1.660	1.630	1.650	1,445,000	2,374,170	1.6430	1.383	1.383	1.391	1.366	1.383	1,724,410	1.3768	0.00%
1995-09-11	0	1.650	1.640	1.650	1.650	1.660	810,000	1,340,400	1.6548	1.383	1.374	1.383	1.383	1.391	966,625	1.3867	0.00%
1995-09-08	0	1.650	1.650	1.670	1.640	1.670	1,846,000	3,042,700	1.6483	1.383	1.383	1.399	1.374	1.399	2,202,949	1.3812	-0.60%
1995-09-07	0	1.660	1.650	1.660	1.660	1.690	824,000	1,378,180	1.6725	1.391	1.383	1.391	1.391	1.416	983,332	1.4015	-0.60%
1995-09-06	0	1.670	1.650	1.670	1.610	1.670	1,688,000	2,732,440	1.6187	1.399	1.383	1.399	1.349	1.399	2,014,398	1.3565	3.09%
1995-09-05	0	1.620	1.610	1.630	1.580	1.640	1,698,000	2,736,340	1.6115	1.358	1.349	1.366	1.324	1.374	2,026,331	1.3504	2.53%
1995-09-04	0	1.580	1.570	1.600	1.580	1.580	130,000	205,400	1.5800	1.324	1.316	1.341	1.324	1.324	155,137	1.3240	-0.63%
1995-09-01	0	1.590	1.580	1.630	1.560	1.630	477,000	760,990	1.5954	1.332	1.324	1.366	1.307	1.366	569,234	1.3369	1.27%
1995-08-31	0	1.570	1.570	1.590	1.550	1.590	912,000	1,430,340	1.5684	1.316	1.316	1.332	1.299	1.332	1,088,348	1.3142	-0.63%
1995-08-30	0	1.580	1.580	1.590	1.580	1.600	532,000	843,940	1.5864	1.324	1.324	1.332	1.324	1.341	634,869	1.3293	-1.25%
1995-08-29	0	1.600	1.600	1.610	1.600	1.650	930,000	1,498,780	1.6116	1.341	1.341	1.349	1.341	1.383	1,109,828	1.3505	-1.84%
1995-08-25	0	1.630	1.620	1.630	1.620	1.690	784,000	1,287,880	1.6427	1.366	1.358	1.366	1.358	1.416	935,597	1.3765	-2.40%
1995-08-24	0	1.670	1.650	1.670	1.650	1.730	2,098,000	3,531,380	1.6832	1.399	1.383	1.399	1.383	1.450	2,503,677	1.4105	0.60%
1995-08-23	0	1.660	1.660	1.680	1.650	1.670	584,000	970,300	1.6615	1.391	1.391	1.408	1.383	1.399	696,924	1.3923	-0.60%
1995-08-22	0	1.670	1.670	1.680	1.670	1.680	650,000	1,088,700	1.6749	1.399	1.399	1.408	1.399	1.408	775,686	1.4035	-1.18%
1995-08-21	0	1.690	1.680	1.690	1.650	1.720	1,248,000	2,094,160	1.6780	1.416	1.408	1.416	1.383	1.441	1,489,318	1.4061	-1.74%
1995-08-18	0	1.720	1.710	1.720	1.690	1.740	1,422,000	2,439,120	1.7153	1.441	1.433	1.441	1.416	1.458	1,696,963	1.4373	2.38%
1995-08-17	0	1.680	1.680	1.700	1.660	1.750	6,200,000	10,595,780	1.7090	1.408	1.408	1.425	1.391	1.466	7,398,854	1.4321	3.70%
1995-08-16	0	1.620	1.620	1.640	1.590	1.620	784,000	1,252,580	1.5977	1.358	1.358	1.374	1.332	1.358	935,597	1.3388	2.53%
1995-08-15	0	1.580	1.580	1.590	1.560	1.610	562,000	882,120	1.5696	1.324	1.324	1.332	1.307	1.349	670,670	1.3153	0.00%
1995-08-14	0	1.580	1.560	1.580	1.520	1.580	286,000	441,160	1.5425	1.324	1.307	1.324	1.274	1.324	341,302	1.2926	3.27%
1995-08-11	0	1.530	1.510	1.530	1.520	1.600	1,504,000	2,330,920	1.5498	1.282	1.265	1.282	1.274	1.341	1,794,819	1.2987	-4.97%
1995-08-10	0	1.610	1.600	1.610	1.590	1.670	1,524,000	2,489,780	1.6337	1.349	1.341	1.349	1.332	1.399	1,818,686	1.3690	-4.73%
1995-08-09	0	1.690	1.690	1.700	1.660	1.720	3,444,000	5,829,300	1.6926	1.416	1.416	1.425	1.391	1.441	4,109,944	1.4183	0.60%
1995-08-08	0	1.680	1.680	1.720	1.670	1.870	9,092,000	16,270,420	1.7895	1.408	1.408	1.441	1.399	1.567	10,850,062	1.4996	-7.18%
1995-08-07	0	1.810	1.800	1.810	1.630	1.810	13,164,000	23,067,900	1.7523	1.517	1.508	1.517	1.366	1.517	15,709,439	1.4684	10.37%
1995-08-04	0	1.640	1.630	1.650	1.640	1.640	440,000	721,600	1.6400	1.374	1.366	1.383	1.374	1.374	525,080	1.3743	0.61%
1995-08-03	0	1.630	1.630	1.640	1.630	1.650	734,000	1,201,060	1.6363	1.366	1.366	1.374	1.366	1.383	875,929	1.3712	-1.21%
1995-08-02	0	1.650	1.650	1.660	1.630	1.650	950,000	1,557,600	1.6396	1.383	1.383	1.391	1.366	1.383	1,133,695	1.3739	0.00%
1995-08-01	0	1.650	1.650	1.670	1.650	1.700	2,058,000	3,441,660	1.6723	1.383	1.383	1.399	1.383	1.425	2,455,942	1.4014	-1.20%
1995-07-31	0	1.670	1.670	1.680	1.620	1.690	2,082,000	3,445,040	1.6547	1.399	1.399	1.408	1.358	1.416	2,484,583	1.3866	3.09%
1995-07-28	0	1.620	1.610	1.630	1.600	1.620	1,258,000	2,029,660	1.6134	1.358	1.349	1.366	1.341	1.358	1,501,251	1.3520	3.85%
1995-07-27	0	1.560	1.560	1.590	1.530	1.600	1,912,000	3,026,280	1.5828	1.307	1.307	1.332	1.282	1.341	2,281,711	1.3263	-1.89%
1995-07-26	0	1.590	1.590	1.600	1.590	1.620	1,916,000	3,079,780	1.6074	1.332	1.332	1.341	1.332	1.358	2,286,485	1.3469	-1.24%
1995-07-25	0	1.610	1.610	1.620	1.600	1.630	1,218,000	1,957,200	1.6069	1.349	1.349	1.358	1.341	1.366	1,453,517	1.3465	1.26%
1995-07-24	0	1.590	1.590	1.630	1.590	1.630	2,490,000	4,019,840	1.6144	1.332	1.332	1.366	1.332	1.366	2,971,475	1.3528	-1.85%
1995-07-21	0	1.620	1.610	1.620	1.610	1.640	2,078,000	3,388,320	1.6306	1.358	1.349	1.358	1.349	1.374	2,479,810	1.3664	-1.22%
1995-07-20	0	1.640	1.640	1.650	1.610	1.640	2,568,000	4,179,280	1.6274	1.374	1.374	1.383	1.349	1.374	3,064,558	1.3637	-0.61%
1995-07-19	0	1.650	1.640	1.650	1.640	1.730	3,074,000	5,142,560	1.6729	1.383	1.374	1.383	1.374	1.450	3,668,400	1.4019	-2.94%
1995-07-18	0	1.700	1.690	1.710	1.660	1.740	9,106,000	15,524,840	1.7049	1.425	1.416	1.433	1.391	1.458	10,866,769	1.4287	3.03%
1995-07-17	0	1.650	1.650	1.660	1.630	1.670	4,722,000	7,781,800	1.6480	1.383	1.383	1.391	1.366	1.399	5,635,063	1.3810	0.61%
1995-07-14	0	1.640	1.630	1.650	1.640	1.730	9,768,000	16,104,140	1.6487	1.374	1.366	1.383	1.374	1.450	11,656,776	1.3815	-1.20%
1995-07-13	0	1.660	1.660	1.670	1.600	1.680	5,204,000	8,574,840	1.6477	1.391	1.391	1.399	1.341	1.408	6,210,264	1.3808	0.00%
1995-07-12	0	1.660	1.660	1.670	1.630	1.720	10,178,000	17,070,500	1.6772	1.391	1.391	1.399	1.366	1.441	12,146,055	1.4054	0.00%
1995-07-11	0	1.660	1.650	1.660	1.650	1.790	14,756,000	25,379,260	1.7199	1.391	1.383	1.391	1.383	1.500	17,609,274	1.4412	-4.05%
1995-07-10	0	1.730	1.740	1.750	1.620	1.740	19,152,000	32,268,040	1.6848	1.450	1.458	1.466	1.358	1.458	22,855,300	1.4118	8.81%
1995-07-07	0	1.590	1.570	1.590	1.430	1.590	10,102,000	15,492,720	1.5336	1.332	1.316	1.332	1.198	1.332	12,055,359	1.2851	10.42%
1995-07-06	0	1.440	1.440	1.450	1.390	1.440	1,620,000	2,317,240	1.4304	1.207	1.207	1.215	1.165	1.207	1,933,249	1.1986	-0.69%
1995-07-05	0	1.450	1.430	1.450	1.430	1.500	5,428,000	7,980,340	1.4702	1.215	1.198	1.215	1.198	1.257	6,477,578	1.2320	0.69%
1995-07-04	0	1.440	1.440	1.450	1.410	1.460	8,004,000	11,319,700	1.4143	1.207	1.207	1.215	1.182	1.223	9,551,682	1.1851	0.70%
1995-07-03	0	1.430	1.420	1.440	1.400	1.440	2,516,000	3,564,480	1.4167	1.198	1.190	1.207	1.173	1.207	3,002,503	1.1872	1.42%
1995-06-30	0	1.410	1.400	1.430	1.330	1.490	11,384,000	16,076,140	1.4122	1.182	1.173	1.198	1.114	1.249	13,585,251	1.1834	4.44%
1995-06-29	0	1.350	1.320	1.350	1.240	1.350	6,780,000	8,227,680	1.2135	1.131	1.106	1.131	1.039	1.131	8,091,005	1.0169	8.00%
1995-06-28	0	1.250	1.230	1.270	1.230	1.260	8,330,000	10,089,800	1.2113	1.047	1.031	1.064	1.031	1.056	9,940,719	1.0150	-2.34%
1995-06-27	0	1.280	1.260	1.280	1.270	1.300	814,000	1,045,460	1.2843	1.073	1.056	1.073	1.064	1.089	971,398	1.0762	-1.54%
1995-06-26	0	1.300	1.270	1.300	1.260	1.300	610,000	778,400	1.2761	1.089	1.064	1.089	1.056	1.089	727,952	1.0693	4.84%
1995-06-23	0	1.240	1.240	1.250	1.240	1.250	150,000	186,700	1.2447	1.039	1.039	1.047	1.039	1.047	179,005	1.0430	0.00%
1995-06-22	0	1.240	1.240	1.250	1.240	1.250	150,000	186,500	1.2433	1.039	1.039	1.047	1.039	1.047	179,005	1.0419	0.00%
1995-06-21	0	1.240	1.240	1.250	1.230	1.240	260,000	321,400	1.2362	1.039	1.039	1.047	1.031	1.039	310,275	1.0359	-0.80%
1995-06-20	0	1.250	1.250	1.270	1.240	1.250	290,000	362,300	1.2493	1.047	1.047	1.064	1.039	1.047	346,075	1.0469	0.00%
1995-06-16	0	1.250	1.220	1.250	1.230	1.250	264,000	326,460	1.2366	1.047	1.022	1.047	1.031	1.047	315,048	1.0362	0.81%
1995-06-15	0	1.240	1.230	1.250	1.240	1.250	110,000	136,700	1.2427	1.039	1.031	1.047	1.039	1.047	131,270	1.0414	-0.80%
1995-06-14	0	1.250	1.250	1.260	1.240	1.260	280,000	351,500	1.2554	1.047	1.047	1.056	1.039	1.056	334,142	1.0519	0.00%
1995-06-13	0	1.250	1.250	1.260	1.250	1.260	520,000	650,300	1.2506	1.047	1.047	1.056	1.047	1.056	620,549	1.0479	0.81%
1995-06-12	0	1.240	1.240	1.250	1.240	1.250	2,150,000	2,626,500	1.2216	1.039	1.039	1.047	1.039	1.047	2,565,732	1.0237	-0.80%
1995-06-09	0	1.250	1.250	1.260	1.250	1.260	360,000	451,900	1.2553	1.047	1.047	1.056	1.047	1.056	429,611	1.0519	-0.79%
1995-06-08	0	1.260	1.250	1.260	1.250	1.280	170,000	213,800	1.2576	1.056	1.047	1.056	1.047	1.073	202,872	1.0539	0.80%
1995-06-07	0	1.250	1.240	1.260	1.240	1.250	240,000	298,400	1.2433	1.047	1.039	1.056	1.039	1.047	286,407	1.0419	1.63%
1995-06-06	0	1.230	1.230	1.250	1.230	1.250	732,000	908,700	1.2414	1.031	1.031	1.047	1.031	1.047	873,542	1.0402	-0.81%
1995-06-05	0	1.240	1.240	1.250	1.240	1.250	1,090,000	1,358,300	1.2461	1.039	1.039	1.047	1.039	1.047	1,300,766	1.0442	0.81%
1995-06-01	0	1.230	1.220	1.230	1.210	1.260	1,172,000	1,437,420	1.2265	1.031	1.022	1.031	1.014	1.056	1,398,622	1.0277	-1.60%
1995-05-31	0	1.250	1.230	1.250	1.230	1.270	1,030,000	1,288,400	1.2509	1.047	1.031	1.047	1.031	1.064	1,229,165	1.0482	-0.79%
1995-05-30	0	1.260	1.250	1.270	1.240	1.300	2,110,000	2,672,500	1.2666	1.056	1.047	1.064	1.039	1.089	2,517,997	1.0614	1.61%
1995-05-29	0	1.240	1.220	1.240	1.220	1.240	930,000	1,145,700	1.2319	1.039	1.022	1.039	1.022	1.039	1,109,828	1.0323	0.00%
1995-05-26	0	1.240	1.230	1.260	1.230	1.270	330,000	413,900	1.2542	1.039	1.031	1.056	1.031	1.064	393,810	1.0510	-2.36%
1995-05-25	0	1.270	1.270	1.280	1.270	1.290	350,000	447,200	1.2777	1.064	1.064	1.073	1.064	1.081	417,677	1.0707	-2.31%
1995-05-24	0	1.300	1.290	1.300	1.270	1.300	1,360,000	1,743,700	1.2821	1.089	1.081	1.089	1.064	1.089	1,622,975	1.0744	2.36%
1995-05-23	0	1.270	1.270	1.280	1.180	1.280	4,276,000	5,078,080	1.1876	1.064	1.064	1.073	0.989	1.073	5,102,823	0.9952	7.63%
1995-05-22	0	1.180	1.160	1.190	1.170	1.180	900,000	1,056,000	1.1733	0.989	0.972	0.997	0.980	0.989	1,074,027	0.9832	-1.67%
1995-05-19	0	1.200	1.190	1.200	1.180	1.200	420,000	500,900	1.1926	1.006	0.997	1.006	0.989	1.006	501,213	0.9994	0.84%
1995-05-18	0	1.190	1.180	1.190	1.190	1.190	100,000	119,000	1.1900	0.997	0.989	0.997	0.997	0.997	119,336	0.9972	0.00%
1995-05-17	0	1.190	1.190	1.200	1.190	1.190	250,000	297,500	1.1900	0.997	0.997	1.006	0.997	0.997	298,341	0.9972	0.85%
1995-05-16	0	1.180	1.180	1.190	1.180	1.200	422,000	503,000	1.1919	0.989	0.989	0.997	0.989	1.006	503,599	0.9988	-0.84%
1995-05-15	0	1.190	1.190	1.200	1.190	1.190	250,000	297,500	1.1900	0.997	0.997	1.006	0.997	0.997	298,341	0.9972	-0.83%
1995-05-12	0	1.200	1.190	1.200	1.180	1.200	510,000	608,800	1.1937	1.006	0.997	1.006	0.989	1.006	608,615	1.0003	0.84%
1995-05-11	0	1.190	1.180	1.190	1.170	1.190	460,000	542,300	1.1789	0.997	0.989	0.997	0.980	0.997	548,947	0.9879	0.85%
1995-05-10	0	1.180	1.160	1.190	1.180	1.180	40,000	47,200	1.1800	0.989	0.972	0.997	0.989	0.989	47,735	0.9888	0.00%
1995-05-09	0	1.180	1.170	1.180	1.180	1.190	350,000	413,500	1.1814	0.989	0.980	0.989	0.989	0.997	417,677	0.9900	-0.84%
1995-05-08	0	1.190	1.170	1.190	1.190	1.190	150,000	178,500	1.1900	0.997	0.980	0.997	0.997	0.997	179,005	0.9972	0.85%
1995-05-05	0	1.180	1.170	1.180	1.180	1.180	240,000	283,200	1.1800	0.989	0.980	0.989	0.989	0.989	286,407	0.9888	-0.84%
1995-05-04	0	1.190	1.180	1.200	1.180	1.190	450,000	532,000	1.1822	0.997	0.989	1.006	0.989	0.997	537,014	0.9907	0.85%
1995-05-03	0	1.180	1.180	1.190	1.170	1.180	316,000	370,380	1.1721	0.989	0.989	0.997	0.980	0.989	377,103	0.9822	0.00%
1995-05-02	0	1.180	1.170	1.190	1.180	1.180	260,000	306,800	1.1800	0.989	0.980	0.997	0.989	0.989	310,275	0.9888	0.85%
1995-05-01	0	1.170	1.160	1.180	1.170	1.170	320,000	374,400	1.1700	0.980	0.972	0.989	0.980	0.980	381,876	0.9804	-0.85%
1995-04-28	0	1.180	1.160	1.180	1.160	1.180	620,000	725,700	1.1705	0.989	0.972	0.989	0.972	0.989	739,885	0.9808	1.72%
1995-04-27	0	1.160	1.160	1.170	1.160	1.160	270,000	313,200	1.1600	0.972	0.972	0.980	0.972	0.972	322,208	0.9720	0.00%
1995-04-26	0	1.160	1.160	1.170	1.160	1.170	226,000	263,360	1.1653	0.972	0.972	0.980	0.972	0.980	269,700	0.9765	-1.69%
1995-04-25	0	1.180	1.170	1.180	1.170	1.180	310,000	365,600	1.1794	0.989	0.980	0.989	0.980	0.989	369,943	0.9883	-0.84%
1995-04-24	0	1.190	1.180	1.190	1.180	1.190	460,000	546,600	1.1883	0.997	0.989	0.997	0.989	0.997	548,947	0.9957	0.00%
1995-04-21	0	1.190	1.190	1.200	1.190	1.210	744,000	889,260	1.1952	0.997	0.997	1.006	0.997	1.014	887,863	1.0016	0.00%
1995-04-20	0	1.190	1.190	1.200	1.180	1.210	1,396,000	1,660,000	1.1891	0.997	0.997	1.006	0.989	1.014	1,665,936	0.9964	-0.83%
1995-04-19	0	1.200	1.210	1.220	1.140	1.220	3,914,000	4,653,340	1.1889	1.006	1.014	1.022	0.955	1.022	4,670,825	0.9963	5.26%
1995-04-18	0	1.140	1.140	1.150	1.140	1.200	1,006,000	1,157,880	1.1510	0.955	0.955	0.964	0.955	1.006	1,200,524	0.9645