China Asia Valley Group Limited: Wrnt HKD due 1998-05-23

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00414	1993-05-31	1998-05-19	1998-05-25

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1998-05-22	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-05-21	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-05-20	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-05-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-05-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-05-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-05-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-05-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-05-12	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-05-11	0	0.010	-	0.010	0.010	0.010	350,000	3,500	0.0100	0.010	-	0.010	0.010	0.010	350,000	0.0100	0.00%
1998-05-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-05-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-05-06	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-05-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-05-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-05-01	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-29	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-28	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-27	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-21	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-04-01	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-03-31	0	0.010	-	0.010	-	-	8,000	80	0.0100	0.010	-	0.010	-	-	8,000	0.0100	0.00%
1998-03-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-03-27	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-03-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-03-25	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-03-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-03-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-03-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-03-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-03-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-03-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	-16.67%
1998-03-16	0	0.012	-	0.012	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
1998-03-13	0	0.012	-	-	-	-	0	0	-	0.012	-	-	-	-	0	-	0.00%
1998-03-12	0	0.012	-	0.012	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
1998-03-11	0	0.012	-	0.012	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
1998-03-10	0	0.012	-	0.012	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
1998-03-09	0	0.012	-	0.012	-	-	0	0	-	0.012	-	0.012	-	-	0	-	0.00%
1998-03-06	0	0.012	-	0.013	-	-	0	0	-	0.012	-	0.013	-	-	0	-	0.00%
1998-03-05	0	0.012	-	0.012	-	-	0	0	-	0.012	-	0.012	-	-	0	-	-7.69%
1998-03-04	0	0.013	-	0.013	-	-	0	0	-	0.013	-	0.013	-	-	0	-	-7.14%
1998-03-03	0	0.014	-	0.014	-	-	0	0	-	0.014	-	0.014	-	-	0	-	0.00%
1998-03-02	0	0.014	-	0.016	-	-	0	0	-	0.014	-	0.016	-	-	0	-	0.00%
1998-02-27	0	0.014	-	0.018	-	-	0	0	-	0.014	-	0.018	-	-	0	-	0.00%
1998-02-26	0	0.014	-	0.018	-	-	0	0	-	0.014	-	0.018	-	-	0	-	0.00%
1998-02-25	0	0.014	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
1998-02-24	0	0.014	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
1998-02-23	0	0.014	-	-	-	-	0	0	-	0.014	-	-	-	-	0	-	0.00%
1998-02-20	0	0.014	0.014	-	0.012	0.015	390,000	5,630	0.0144	0.014	0.014	-	0.012	0.015	390,000	0.0144	27.27%
1998-02-19	0	0.011	0.011	0.015	-	-	0	0	-	0.011	0.011	0.015	-	-	0	-	0.00%
1998-02-18	0	0.011	0.011	-	0.011	0.011	250,000	2,750	0.0110	0.011	0.011	-	0.011	0.011	250,000	0.0110	10.00%
1998-02-17	0	0.010	0.010	-	0.010	0.010	1,210,000	12,100	0.0100	0.010	0.010	-	0.010	0.010	1,210,000	0.0100	0.00%
1998-02-16	0	0.010	0.010	0.011	0.010	0.011	1,674,000	17,760	0.0106	0.010	0.010	0.011	0.010	0.011	1,674,000	0.0106	-9.09%
1998-02-13	0	0.011	0.011	0.014	0.010	0.011	150,000	1,600	0.0107	0.011	0.011	0.014	0.010	0.011	150,000	0.0107	0.00%
1998-02-12	0	0.011	0.011	0.013	0.010	0.014	2,180,000	24,050	0.0110	0.011	0.011	0.013	0.010	0.014	2,180,000	0.0110	10.00%
1998-02-11	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-02-10	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-02-09	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-02-06	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-02-05	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-02-04	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-02-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-02-02	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-01-27	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-01-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	-50.00%
1998-01-23	0	0.020	-	0.020	-	-	0	0	-	0.020	-	0.020	-	-	0	-	0.00%
1998-01-22	0	0.020	-	0.024	-	-	0	0	-	0.020	-	0.024	-	-	0	-	0.00%
1998-01-21	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-20	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-19	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-16	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-15	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-14	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-13	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-12	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-09	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-08	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-07	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-06	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-05	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1998-01-02	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1997-12-31	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1997-12-30	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1997-12-29	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1997-12-24	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1997-12-23	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1997-12-22	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1997-12-19	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1997-12-18	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1997-12-17	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1997-12-16	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1997-12-15	0	0.020	-	0.090	-	-	0	0	-	0.020	-	0.090	-	-	0	-	0.00%
1997-12-12	0	0.020	0.015	-	-	-	0	0	-	0.020	0.015	-	-	-	0	-	0.00%
1997-12-11	0	0.020	0.014	-	-	-	0	0	-	0.020	0.014	-	-	-	0	-	0.00%
1997-12-10	0	0.020	0.014	-	0.020	0.020	500,000	10,000	0.0200	0.020	0.014	-	0.020	0.020	500,000	0.0200	-60.00%
1997-12-09	0	0.050	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1997-12-08	0	0.050	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1997-12-05	0	0.050	-	0.054	-	-	0	0	-	0.050	-	0.054	-	-	0	-	0.00%
1997-12-04	0	0.050	-	0.060	-	-	0	0	-	0.050	-	0.060	-	-	0	-	0.00%
1997-12-03	0	0.050	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1997-12-02	0	0.050	-	0.054	-	-	0	0	-	0.050	-	0.054	-	-	0	-	0.00%
1997-12-01	0	0.050	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1997-11-28	0	0.050	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
1997-11-27	0	0.050	0.032	0.062	0.030	0.050	350,000	15,700	0.0449	0.050	0.032	0.062	0.030	0.050	350,000	0.0449	-16.67%
1997-11-26	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1997-11-25	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1997-11-24	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1997-11-21	0	0.060	-	0.090	-	-	0	0	-	0.060	-	0.090	-	-	0	-	0.00%
1997-11-20	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1997-11-19	0	0.060	0.040	-	-	-	0	0	-	0.060	0.040	-	-	-	0	-	0.00%
1997-11-18	0	0.060	0.060	-	0.060	0.064	530,000	31,980	0.0603	0.060	0.060	-	0.060	0.064	530,000	0.0603	0.00%
1997-11-17	0	0.060	-	0.080	-	-	0	0	-	0.060	-	0.080	-	-	0	-	0.00%
1997-11-14	0	0.060	-	0.060	0.060	0.100	300,000	24,000	0.0800	0.060	-	0.060	0.060	0.100	300,000	0.0800	-53.85%
1997-11-13	0	0.130	-	0.130	0.146	0.146	50,000	7,300	0.1460	0.130	-	0.130	0.146	0.146	50,000	0.1460	-13.33%
1997-11-12	0	0.150	0.100	-	-	-	0	0	-	0.150	0.100	-	-	-	0	-	0.00%
1997-11-11	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-25.00%
1997-11-10	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1997-11-07	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1997-11-06	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1997-11-05	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1997-11-04	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1997-11-03	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1997-10-31	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1997-10-30	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1997-10-29	0	0.200	-	0.204	-	-	0	0	-	0.200	-	0.204	-	-	0	-	0.00%
1997-10-28	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-20.00%
1997-10-27	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
1997-10-24	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1997-10-23	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1997-10-22	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1997-10-21	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-7.14%
1997-10-20	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
1997-10-17	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
1997-10-16	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
1997-10-15	0	0.280	-	-	-	-	0	0	-	0.280	-	-	-	-	0	-	0.00%
1997-10-14	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
1997-10-13	0	0.280	-	0.350	0.280	0.280	100,000	28,000	0.2800	0.280	-	0.350	0.280	0.280	100,000	0.2800	-6.67%
1997-10-09	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1997-10-08	0	0.300	0.300	-	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	-	0.300	0.300	20,000	0.3000	0.00%
1997-10-07	0	0.300	0.280	0.305	-	-	0	0	-	0.300	0.280	0.305	-	-	0	-	0.00%
1997-10-06	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1997-10-03	0	0.300	0.300	-	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	-	0.300	0.300	10,000	0.3000	3.45%
1997-09-30	0	0.290	0.290	0.320	0.290	0.290	80,000	23,200	0.2900	0.290	0.290	0.320	0.290	0.290	80,000	0.2900	-6.45%
1997-09-29	0	0.310	0.310	0.340	0.310	0.330	80,000	25,800	0.3225	0.310	0.310	0.340	0.310	0.330	80,000	0.3225	-8.82%
1997-09-26	0	0.340	0.320	0.350	-	-	0	0	-	0.340	0.320	0.350	-	-	0	-	0.00%
1997-09-25	0	0.340	0.340	0.360	0.340	0.340	44,394	14,918	0.3360	0.340	0.340	0.360	0.340	0.340	44,394	0.3360	-8.11%
1997-09-24	0	0.370	-	0.370	-	-	0	0	-	0.370	-	0.370	-	-	0	-	0.00%
1997-09-23	0	0.370	0.350	0.400	0.370	0.370	100,000	37,000	0.3700	0.370	0.350	0.400	0.370	0.370	100,000	0.3700	-2.63%
1997-09-22	0	0.380	-	0.400	-	-	0	0	-	0.380	-	0.400	-	-	0	-	0.00%
1997-09-19	0	0.380	0.360	0.415	0.370	0.380	140,000	52,500	0.3750	0.380	0.360	0.415	0.370	0.380	140,000	0.3750	2.70%
1997-09-18	0	0.370	0.370	-	0.370	0.370	130,000	48,100	0.3700	0.370	0.370	-	0.370	0.370	130,000	0.3700	-9.76%
1997-09-16	0	0.410	0.400	0.420	0.410	0.420	160,000	66,900	0.4181	0.410	0.400	0.420	0.410	0.420	160,000	0.4181	-4.65%
1997-09-15	0	0.430	0.400	0.440	0.420	0.440	230,000	99,600	0.4330	0.430	0.400	0.440	0.420	0.440	230,000	0.4330	7.50%
1997-09-12	0	0.400	0.385	0.410	0.400	0.400	100,000	40,000	0.4000	0.400	0.385	0.410	0.400	0.400	100,000	0.4000	-11.11%
1997-09-11	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1997-09-10	0	0.450	-	0.470	-	-	0	0	-	0.450	-	0.470	-	-	0	-	0.00%
1997-09-09	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	0.00%
1997-09-08	0	0.450	-	0.450	-	-	0	0	-	0.450	-	0.450	-	-	0	-	-4.26%
1997-09-05	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-2.08%
1997-09-04	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
1997-09-03	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
1997-09-02	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
1997-09-01	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	0.00%
1997-08-29	0	0.480	-	0.490	-	-	0	0	-	0.480	-	0.490	-	-	0	-	0.00%
1997-08-28	0	0.480	0.460	0.480	0.485	0.500	410,000	204,100	0.4978	0.480	0.460	0.480	0.485	0.500	410,000	0.4978	6.67%
1997-08-27	0	0.450	0.450	0.460	0.450	0.470	611,500	279,090	0.4564	0.450	0.450	0.460	0.450	0.470	611,500	0.4564	-4.26%
1997-08-26	0	0.470	0.470	-	0.460	0.470	1,010,000	466,500	0.4619	0.470	0.470	-	0.460	0.470	1,010,000	0.4619	6.82%
1997-08-25	0	0.440	0.440	0.460	0.440	0.440	490,000	215,600	0.4400	0.440	0.440	0.460	0.440	0.440	490,000	0.4400	0.00%
1997-08-22	0	0.440	0.440	0.460	0.430	0.450	200,000	88,000	0.4400	0.440	0.440	0.460	0.430	0.450	200,000	0.4400	-6.38%
1997-08-21	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1997-08-20	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1997-08-19	0	0.470	0.430	0.470	0.430	0.470	410,000	186,950	0.4560	0.470	0.430	0.470	0.430	0.470	410,000	0.4560	-1.05%
1997-08-15	0	0.475	0.475	0.480	0.475	0.500	220,000	106,400	0.4836	0.475	0.475	0.480	0.475	0.500	220,000	0.4836	-3.06%
1997-08-14	0	0.490	0.490	0.500	0.480	0.500	653,000	320,000	0.4900	0.490	0.490	0.500	0.480	0.500	653,000	0.4900	3.16%
1997-08-13	0	0.475	0.475	-	0.475	0.475	50,000	23,750	0.4750	0.475	0.475	-	0.475	0.475	50,000	0.4750	0.00%
1997-08-12	0	0.475	0.475	0.490	0.470	0.470	50,000	23,500	0.4700	0.475	0.475	0.490	0.470	0.470	50,000	0.4700	-1.04%
1997-08-11	0	0.480	0.475	0.490	0.475	0.495	420,000	202,400	0.4819	0.480	0.475	0.490	0.475	0.495	420,000	0.4819	-5.88%
1997-08-08	0	0.510	0.480	0.510	0.465	0.530	580,000	285,400	0.4921	0.510	0.480	0.510	0.465	0.530	580,000	0.4921	5.15%
1997-08-07	0	0.485	0.485	0.500	0.485	0.580	1,020,000	520,850	0.5106	0.485	0.485	0.500	0.485	0.580	1,020,000	0.5106	-11.82%
1997-08-06	0	0.550	0.530	0.550	0.510	0.570	1,222,100	665,950	0.5449	0.550	0.530	0.550	0.510	0.570	1,222,100	0.5449	-3.51%
1997-08-05	0	0.570	0.570	0.580	0.550	0.620	6,930,000	4,041,200	0.5831	0.570	0.570	0.580	0.550	0.620	6,930,000	0.5831	1.79%
1997-08-04	0	0.560	0.560	0.570	0.430	0.590	3,120,000	1,623,000	0.5202	0.560	0.560	0.570	0.430	0.590	3,120,000	0.5202	36.59%
1997-08-01	0	0.410	0.400	0.410	0.410	0.430	770,000	320,500	0.4162	0.410	0.400	0.410	0.410	0.430	770,000	0.4162	2.50%
1997-07-31	0	0.400	0.395	0.410	0.395	0.400	1,080,000	431,100	0.3992	0.400	0.395	0.410	0.395	0.400	1,080,000	0.3992	3.90%
1997-07-30	0	0.385	0.380	0.400	0.365	0.385	118,900	44,820	0.3770	0.385	0.380	0.400	0.365	0.385	118,900	0.3770	1.32%
1997-07-29	0	0.380	0.365	-	-	-	0	0	-	0.380	0.365	-	-	-	0	-	0.00%
1997-07-28	0	0.380	0.370	0.395	0.360	0.380	350,000	130,700	0.3734	0.380	0.370	0.395	0.360	0.380	350,000	0.3734	-5.00%
1997-07-25	0	0.400	0.380	0.430	0.400	0.440	450,000	193,600	0.4302	0.400	0.380	0.430	0.400	0.440	450,000	0.4302	-5.88%
1997-07-24	0	0.425	0.425	0.440	0.380	0.450	2,300,000	936,000	0.4070	0.425	0.425	0.440	0.380	0.450	2,300,000	0.4070	18.06%
1997-07-23	0	0.360	-	0.350	0.350	0.360	620,000	219,000	0.3532	0.360	-	0.350	0.350	0.360	620,000	0.3532	2.86%
1997-07-22	0	0.350	0.330	0.370	0.350	0.350	101,200	35,300	0.3488	0.350	0.330	0.370	0.350	0.350	101,200	0.3488	2.94%
1997-07-21	0	0.340	0.320	0.350	0.340	0.340	200,000	68,000	0.3400	0.340	0.320	0.350	0.340	0.340	200,000	0.3400	-2.86%
1997-07-18	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1997-07-17	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1997-07-16	0	0.350	0.340	-	0.350	0.360	300,000	106,000	0.3533	0.350	0.340	-	0.350	0.360	300,000	0.3533	-2.78%
1997-07-15	0	0.360	0.360	-	0.360	0.360	160,000	57,600	0.3600	0.360	0.360	-	0.360	0.360	160,000	0.3600	-2.70%
1997-07-14	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	0.00%
1997-07-11	0	0.370	0.350	0.370	-	-	0	0	-	0.370	0.350	0.370	-	-	0	-	-1.33%
1997-07-10	0	0.375	-	0.375	0.375	0.380	300,000	113,500	0.3783	0.375	-	0.375	0.375	0.380	300,000	0.3783	0.00%
1997-07-09	0	0.375	0.360	0.375	0.375	0.380	503,015	189,405	0.3765	0.375	0.360	0.375	0.375	0.380	503,015	0.3765	0.00%
1997-07-08	0	0.375	-	0.380	0.370	0.375	250,000	93,250	0.3730	0.375	-	0.380	0.370	0.375	250,000	0.3730	-1.32%
1997-07-07	0	0.380	-	0.385	0.380	0.390	530,000	204,400	0.3857	0.380	-	0.385	0.380	0.390	530,000	0.3857	5.56%
1997-07-04	0	0.360	0.350	0.360	0.360	0.370	180,000	65,600	0.3644	0.360	0.350	0.360	0.360	0.370	180,000	0.3644	-2.70%
1997-07-03	0	0.370	0.360	-	-	-	0	0	-	0.370	0.360	-	-	-	0	-	0.00%
1997-06-27	0	0.370	0.370	-	-	-	0	0	-	0.370	0.370	-	-	-	0	-	1.37%
1997-06-26	0	0.365	0.365	-	0.360	0.370	130,000	47,100	0.3623	0.365	0.365	-	0.360	0.370	130,000	0.3623	-1.35%
1997-06-25	0	0.370	0.355	0.380	0.370	0.370	110,000	40,700	0.3700	0.370	0.355	0.380	0.370	0.370	110,000	0.3700	-1.33%
1997-06-24	0	0.375	0.355	0.380	0.370	0.375	130,000	48,250	0.3712	0.375	0.355	0.380	0.370	0.375	130,000	0.3712	-1.32%
1997-06-23	0	0.380	0.375	0.390	0.370	0.380	250,000	94,500	0.3780	0.380	0.375	0.390	0.370	0.380	250,000	0.3780	4.11%
1997-06-20	0	0.365	-	-	-	-	0	0	-	0.365	-	-	-	-	0	-	0.00%
1997-06-19	0	0.365	-	-	-	-	0	0	-	0.365	-	-	-	-	0	-	0.00%
1997-06-18	0	0.365	0.365	0.370	0.365	0.370	400,000	147,500	0.3688	0.365	0.365	0.370	0.365	0.370	400,000	0.3688	4.29%
1997-06-17	0	0.350	0.350	-	0.350	0.350	50,000	17,500	0.3500	0.350	0.350	-	0.350	0.350	50,000	0.3500	-5.41%
1997-06-16	0	0.370	0.350	0.390	-	-	0	0	-	0.370	0.350	0.390	-	-	0	-	0.00%
1997-06-13	0	0.370	0.370	-	0.370	0.370	220,000	81,400	0.3700	0.370	0.370	-	0.370	0.370	220,000	0.3700	0.00%
1997-06-12	0	0.370	0.370	-	0.370	0.370	60,000	22,200	0.3700	0.370	0.370	-	0.370	0.370	60,000	0.3700	-5.13%
1997-06-11	0	0.390	0.390	-	0.390	0.400	340,000	134,800	0.3965	0.390	0.390	-	0.390	0.400	340,000	0.3965	-4.88%
1997-06-10	0	0.410	0.410	0.430	0.400	0.450	740,000	301,400	0.4073	0.410	0.410	0.430	0.400	0.450	740,000	0.4073	1.23%
1997-06-06	0	0.405	-	0.405	0.405	0.410	65,000	25,950	0.3992	0.405	-	0.405	0.405	0.410	65,000	0.3992	-3.57%
1997-06-05	0	0.420	0.400	0.430	0.410	0.420	460,000	191,700	0.4167	0.420	0.400	0.430	0.410	0.420	460,000	0.4167	2.44%
1997-06-04	0	0.410	0.400	0.420	0.410	0.420	350,000	144,800	0.4137	0.410	0.400	0.420	0.410	0.420	350,000	0.4137	2.50%
1997-06-03	0	0.400	-	0.400	0.400	0.400	43,000	16,900	0.3930	0.400	-	0.400	0.400	0.400	43,000	0.3930	-3.61%
1997-06-02	0	0.415	0.415	0.420	0.400	0.420	250,000	102,750	0.4110	0.415	0.415	0.420	0.400	0.420	250,000	0.4110	-5.68%
1997-05-30	0	0.440	0.410	0.440	0.420	0.440	345,400	147,460	0.4269	0.440	0.410	0.440	0.420	0.440	345,400	0.4269	4.76%
1997-05-29	0	0.420	0.420	0.460	0.420	0.420	15,986	6,714	0.4200	0.420	0.420	0.460	0.420	0.420	15,986	0.4200	-4.55%
1997-05-28	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	-2.22%
1997-05-27	0	0.450	-	0.450	-	-	2,598	831	0.3199	0.450	-	0.450	-	-	2,598	0.3199	-2.17%
1997-05-26	0	0.460	-	0.460	-	-	4,141	1,781	0.4301	0.460	-	0.460	-	-	4,141	0.4301	0.00%
1997-05-23	0	0.460	0.450	0.470	0.460	0.470	585,986	271,935	0.4641	0.460	0.450	0.470	0.460	0.470	585,986	0.4641	-2.13%
1997-05-22	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1997-05-21	0	0.470	-	0.480	0.470	0.470	100,000	47,000	0.4700	0.470	-	0.480	0.470	0.470	100,000	0.4700	4.44%
1997-05-20	0	0.450	0.440	0.480	0.450	0.450	200,000	90,000	0.4500	0.450	0.440	0.480	0.450	0.450	200,000	0.4500	-4.26%
1997-05-19	0	0.470	-	0.490	0.470	0.490	255,400	120,552	0.4720	0.470	-	0.490	0.470	0.490	255,400	0.4720	0.00%
1997-05-16	0	0.470	0.435	-	0.470	0.470	100,000	47,000	0.4700	0.470	0.435	-	0.470	0.470	100,000	0.4700	4.44%
1997-05-15	0	0.450	-	0.475	0.450	0.460	610,000	279,600	0.4584	0.450	-	0.475	0.450	0.460	610,000	0.4584	-2.17%
1997-05-14	0	0.460	0.450	0.470	0.430	0.460	600,000	268,250	0.4471	0.460	0.450	0.470	0.430	0.460	600,000	0.4471	-6.12%
1997-05-13	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	0.00%
1997-05-12	0	0.490	-	0.490	-	-	0	0	-	0.490	-	0.490	-	-	0	-	-2.00%
1997-05-09	0	0.500	0.480	0.500	0.470	0.500	1,170,000	574,900	0.4914	0.500	0.480	0.500	0.470	0.500	1,170,000	0.4914	4.17%
1997-05-08	0	0.480	0.460	0.480	0.445	0.480	590,000	270,300	0.4581	0.480	0.460	0.480	0.445	0.480	590,000	0.4581	5.49%
1997-05-07	0	0.455	0.455	0.500	0.455	0.455	54,500	24,550	0.4505	0.455	0.455	0.500	0.455	0.455	54,500	0.4505	-4.21%
1997-05-06	0	0.475	0.470	0.480	0.475	0.500	790,000	383,150	0.4850	0.475	0.470	0.480	0.475	0.500	790,000	0.4850	-1.04%
1997-05-05	0	0.480	0.470	0.480	0.470	0.500	540,000	260,300	0.4820	0.480	0.470	0.480	0.470	0.500	540,000	0.4820	-2.04%
1997-05-02	0	0.490	0.480	0.490	0.480	0.540	2,340,000	1,180,200	0.5044	0.490	0.480	0.490	0.480	0.540	2,340,000	0.5044	-5.77%
1997-05-01	0	0.520	0.520	0.530	0.480	0.530	7,600,500	3,864,580	0.5085	0.520	0.520	0.530	0.480	0.530	7,600,500	0.5085	13.04%
1997-04-30	0	0.460	0.445	0.460	0.440	0.520	5,394,141	2,574,781	0.4773	0.460	0.445	0.460	0.440	0.520	5,394,141	0.4773	5.75%
1997-04-29	0	0.435	0.420	0.435	0.380	0.435	1,990,000	800,400	0.4022	0.435	0.420	0.435	0.380	0.435	1,990,000	0.4022	14.47%
1997-04-28	0	0.380	0.370	0.380	0.380	0.410	1,200,000	475,300	0.3961	0.380	0.370	0.380	0.380	0.410	1,200,000	0.3961	-2.56%
1997-04-25	0	0.390	0.370	0.415	0.390	0.410	100,000	39,900	0.3990	0.390	0.370	0.415	0.390	0.410	100,000	0.3990	9.86%
1997-04-24	0	0.355	0.355	0.370	0.355	0.355	90,000	31,950	0.3550	0.355	0.355	0.370	0.355	0.355	90,000	0.3550	-4.05%
1997-04-23	0	0.370	0.360	0.390	0.370	0.370	150,000	55,500	0.3700	0.370	0.360	0.390	0.370	0.370	150,000	0.3700	0.00%
1997-04-22	0	0.370	0.370	0.390	0.370	0.400	260,000	100,400	0.3862	0.370	0.370	0.390	0.370	0.400	260,000	0.3862	-11.90%
1997-04-21	0	0.420	0.415	0.430	0.405	0.430	560,000	236,700	0.4227	0.420	0.415	0.430	0.405	0.430	560,000	0.4227	6.33%
1997-04-18	0	0.395	0.380	0.395	0.380	0.400	490,000	191,000	0.3898	0.395	0.380	0.395	0.380	0.400	490,000	0.3898	-1.25%
1997-04-17	0	0.400	0.400	0.410	0.385	0.430	1,600,000	663,100	0.4144	0.400	0.400	0.410	0.385	0.430	1,600,000	0.4144	0.00%
1997-04-16	0	0.400	0.390	0.400	0.365	0.400	1,240,000	476,450	0.3842	0.400	0.390	0.400	0.365	0.400	1,240,000	0.3842	8.11%
1997-04-15	0	0.370	-	0.390	0.350	0.375	230,000	83,250	0.3620	0.370	-	0.390	0.350	0.375	230,000	0.3620	-15.91%
1997-04-14	0	0.440	-	0.460	-	-	4,355	1,742	0.4000	0.440	-	0.460	-	-	4,355	0.4000	0.00%
1997-04-11	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
1997-04-10	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
1997-04-09	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
1997-04-08	0	0.440	-	0.440	-	-	3,300	1,155	0.3500	0.440	-	0.440	-	-	3,300	0.3500	0.00%
1997-04-07	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
1997-04-04	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
1997-04-03	0	0.440	-	0.440	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
1997-04-02	0	0.440	-	0.450	-	-	0	0	-	0.440	-	0.450	-	-	0	-	0.00%
1997-04-01	0	0.440	-	0.440	0.450	0.450	12,000	5,140	0.4283	0.440	-	0.440	0.450	0.450	12,000	0.4283	-10.20%
1997-03-27	0	0.490	-	0.495	-	-	0	0	-	0.490	-	0.495	-	-	0	-	0.00%
1997-03-26	0	0.490	-	0.510	0.490	0.490	46,000	22,060	0.4796	0.490	-	0.510	0.490	0.490	46,000	0.4796	2.08%
1997-03-25	0	0.480	0.480	0.520	0.480	0.520	540,000	277,300	0.5135	0.480	0.480	0.520	0.480	0.520	540,000	0.5135	-4.00%
1997-03-24	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1997-03-21	0	0.500	-	0.540	0.495	0.500	50,000	24,850	0.4970	0.500	-	0.540	0.495	0.500	50,000	0.4970	-9.09%
1997-03-20	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
1997-03-19	0	0.550	-	0.580	-	-	0	0	-	0.550	-	0.580	-	-	0	-	0.00%
1997-03-18	0	0.550	-	0.580	-	-	0	0	-	0.550	-	0.580	-	-	0	-	0.00%
1997-03-17	0	0.550	0.510	0.590	-	-	0	0	-	0.550	0.510	0.590	-	-	0	-	0.00%
1997-03-14	0	0.550	0.530	0.550	0.550	0.550	260,000	143,000	0.5500	0.550	0.530	0.550	0.550	0.550	260,000	0.5500	3.77%
1997-03-13	0	0.530	0.500	-	0.530	0.530	100,000	53,000	0.5300	0.530	0.500	-	0.530	0.530	100,000	0.5300	0.00%
1997-03-12	0	0.530	0.530	0.570	0.530	0.530	50,000	26,500	0.5300	0.530	0.530	0.570	0.530	0.530	50,000	0.5300	0.00%
1997-03-11	0	0.530	0.530	0.540	0.530	0.530	120,000	64,100	0.5342	0.530	0.530	0.540	0.530	0.530	120,000	0.5342	-5.36%
1997-03-10	0	0.560	0.560	0.590	0.540	0.560	130,000	72,400	0.5569	0.560	0.560	0.590	0.540	0.560	130,000	0.5569	-1.75%
1997-03-07	0	0.570	0.570	0.600	0.570	0.600	310,000	181,500	0.5855	0.570	0.570	0.600	0.570	0.600	310,000	0.5855	-3.39%
1997-03-06	0	0.590	0.580	0.600	0.580	0.670	2,375,000	1,500,050	0.6316	0.590	0.580	0.600	0.580	0.670	2,375,000	0.6316	-1.67%
1997-03-05	0	0.600	0.550	0.600	-	-	0	0	-	0.600	0.550	0.600	-	-	0	-	0.00%
1997-03-04	0	0.600	0.570	0.600	0.610	0.610	120,000	73,200	0.6100	0.600	0.570	0.600	0.610	0.610	120,000	0.6100	-1.64%
1997-03-03	0	0.610	0.590	0.610	0.560	0.610	300,000	174,500	0.5817	0.610	0.590	0.610	0.560	0.610	300,000	0.5817	7.02%
1997-02-28	0	0.570	0.540	0.600	-	-	820	426	0.5195	0.570	0.540	0.600	-	-	820	0.5195	0.00%
1997-02-27	0	0.570	0.550	0.600	0.570	0.580	200,000	115,000	0.5750	0.570	0.550	0.600	0.570	0.580	200,000	0.5750	-1.72%
1997-02-26	0	0.580	0.560	0.580	0.580	0.610	81,640	48,120	0.5894	0.580	0.560	0.580	0.580	0.610	81,640	0.5894	-3.33%
1997-02-25	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
1997-02-24	0	0.600	0.570	0.600	0.600	0.600	80,000	48,000	0.6000	0.600	0.570	0.600	0.600	0.600	80,000	0.6000	3.45%
1997-02-21	0	0.580	0.580	0.600	0.570	0.570	250,000	142,500	0.5700	0.580	0.580	0.600	0.570	0.570	250,000	0.5700	1.75%
1997-02-20	0	0.570	0.540	0.570	0.540	0.570	160,000	89,700	0.5606	0.570	0.540	0.570	0.540	0.570	160,000	0.5606	7.55%
1997-02-19	0	0.530	0.500	0.540	-	-	0	0	-	0.530	0.500	0.540	-	-	0	-	0.00%
1997-02-18	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	-3.64%
1997-02-17	0	0.550	0.510	0.570	-	-	0	0	-	0.550	0.510	0.570	-	-	0	-	0.00%
1997-02-14	0	0.550	0.520	-	-	-	300,000	159,000	0.5300	0.550	0.520	-	-	-	300,000	0.5300	0.00%
1997-02-13	0	0.550	-	0.600	0.550	0.570	220,000	123,000	0.5591	0.550	-	0.600	0.550	0.570	220,000	0.5591	-6.78%
1997-02-12	0	0.590	0.580	0.630	0.590	0.590	100,000	59,000	0.5900	0.590	0.580	0.630	0.590	0.590	100,000	0.5900	3.51%
1997-02-11	0	0.570	0.560	0.590	0.570	0.580	241,900	139,250	0.5757	0.570	0.560	0.590	0.570	0.580	241,900	0.5757	-5.00%
1997-02-10	0	0.600	0.580	0.640	-	-	3,800	1,862	0.4900	0.600	0.580	0.640	-	-	3,800	0.4900	0.00%
1997-02-05	0	0.600	0.600	0.620	0.600	0.610	120,000	73,000	0.6083	0.600	0.600	0.620	0.600	0.610	120,000	0.6083	-4.76%
1997-02-04	0	0.630	0.600	0.630	0.600	0.630	283,800	176,786	0.6229	0.630	0.600	0.630	0.600	0.630	283,800	0.6229	5.00%
1997-02-03	0	0.600	0.590	0.620	0.600	0.610	310,000	187,500	0.6048	0.600	0.590	0.620	0.600	0.610	310,000	0.6048	-3.23%
1997-01-31	0	0.620	0.610	0.650	0.620	0.620	100,000	62,000	0.6200	0.620	0.610	0.650	0.620	0.620	100,000	0.6200	0.00%
1997-01-30	0	0.620	0.620	0.650	0.620	0.630	480,000	302,100	0.6294	0.620	0.620	0.650	0.620	0.630	480,000	0.6294	-3.12%
1997-01-29	0	0.640	0.630	0.640	0.640	0.670	650,000	420,500	0.6469	0.640	0.630	0.640	0.640	0.670	650,000	0.6469	0.00%
1997-01-28	0	0.640	0.640	0.660	0.630	0.670	460,000	295,200	0.6417	0.640	0.640	0.660	0.630	0.670	460,000	0.6417	1.59%
1997-01-27	0	0.630	0.630	0.640	0.630	0.640	783,000	495,490	0.6328	0.630	0.630	0.640	0.630	0.640	783,000	0.6328	-3.08%
1997-01-24	0	0.650	0.650	0.660	0.650	0.680	1,807,197	1,188,058	0.6574	0.650	0.650	0.660	0.650	0.680	1,807,197	0.6574	-2.99%
1997-01-23	0	0.670	0.660	0.670	0.650	0.720	2,560,000	1,730,600	0.6760	0.670	0.660	0.670	0.650	0.720	2,560,000	0.6760	6.35%
1997-01-22	0	0.630	0.620	0.660	0.620	0.640	511,230	322,013	0.6299	0.630	0.620	0.660	0.620	0.640	511,230	0.6299	0.00%
1997-01-21	0	0.630	0.630	0.650	0.620	0.670	330,000	210,900	0.6391	0.630	0.630	0.650	0.620	0.670	330,000	0.6391	-5.97%
1997-01-20	0	0.670	0.650	0.670	0.660	0.670	674,500	447,475	0.6634	0.670	0.650	0.670	0.660	0.670	674,500	0.6634	3.08%
1997-01-17	0	0.650	0.650	0.660	0.650	0.680	843,000	558,110	0.6621	0.650	0.650	0.660	0.650	0.680	843,000	0.6621	-4.41%
1997-01-16	0	0.680	0.680	0.690	0.660	0.720	1,508,000	1,044,590	0.6927	0.680	0.680	0.690	0.660	0.720	1,508,000	0.6927	0.00%
1997-01-15	0	0.680	0.680	0.690	0.670	0.780	8,480,000	6,254,000	0.7375	0.680	0.680	0.690	0.670	0.780	8,480,000	0.7375	-6.85%
1997-01-14	0	0.730	0.730	0.740	0.610	0.730	9,494,009	6,524,405	0.6872	0.730	0.730	0.740	0.610	0.730	9,494,009	0.6872	19.67%
1997-01-13	0	0.610	0.610	0.620	0.610	0.630	470,000	290,700	0.6185	0.610	0.610	0.620	0.610	0.630	470,000	0.6185	-1.61%
1997-01-10	0	0.620	0.620	0.630	0.610	0.650	1,665,000	1,040,100	0.6247	0.620	0.620	0.630	0.610	0.650	1,665,000	0.6247	1.64%
1997-01-09	0	0.610	0.610	0.640	0.610	0.650	1,193,000	741,460	0.6215	0.610	0.610	0.640	0.610	0.650	1,193,000	0.6215	-7.58%
1997-01-08	0	0.660	0.650	0.660	0.650	0.670	885,000	578,500	0.6537	0.660	0.650	0.660	0.650	0.670	885,000	0.6537	0.00%
1997-01-07	0	0.660	0.650	0.660	0.660	0.680	1,295,000	863,200	0.6666	0.660	0.650	0.660	0.660	0.680	1,295,000	0.6666	0.00%
1997-01-06	0	0.660	0.660	0.670	0.630	0.670	1,056,000	694,200	0.6574	0.660	0.660	0.670	0.630	0.670	1,056,000	0.6574	1.54%
1997-01-03	0	0.650	0.650	0.660	0.650	0.710	1,121,500	754,620	0.6729	0.650	0.650	0.660	0.650	0.710	1,121,500	0.6729	-4.41%
1997-01-02	0	0.680	0.660	0.680	0.600	0.710	2,910,000	1,934,700	0.6648	0.680	0.660	0.680	0.600	0.710	2,910,000	0.6648	7.94%
1996-12-31	0	0.630	0.620	0.630	0.610	0.670	2,545,000	1,637,700	0.6435	0.630	0.620	0.630	0.610	0.670	2,545,000	0.6435	1.61%
1996-12-30	0	0.620	0.620	0.650	0.610	0.670	1,388,000	892,520	0.6430	0.620	0.620	0.650	0.610	0.670	1,388,000	0.6430	-7.46%
1996-12-27	0	0.670	0.670	0.680	0.650	0.680	2,220,000	1,488,400	0.6705	0.670	0.670	0.680	0.650	0.680	2,220,000	0.6705	4.69%
1996-12-24	0	0.640	0.630	0.650	0.640	0.690	1,310,000	877,100	0.6695	0.640	0.630	0.650	0.640	0.690	1,310,000	0.6695	-5.88%
1996-12-23	0	0.680	0.670	0.690	0.640	0.720	3,500,000	2,390,100	0.6829	0.680	0.670	0.690	0.640	0.720	3,500,000	0.6829	1.49%
1996-12-20	0	0.670	0.660	0.670	0.660	0.830	15,367,350	11,553,598	0.7518	0.670	0.660	0.670	0.660	0.830	15,367,350	0.7518	-15.19%
1996-12-19	0	0.790	0.770	0.790	0.610	0.810	51,749,796	37,476,954	0.7242	0.790	0.770	0.790	0.610	0.810	51,749,796	0.7242	41.07%
1996-12-18	0	0.560	0.560	0.580	0.540	0.610	3,500,000	2,002,500	0.5721	0.560	0.560	0.580	0.540	0.610	3,500,000	0.5721	7.69%
1996-12-17	0	0.520	0.520	0.530	0.520	0.530	290,000	151,300	0.5217	0.520	0.520	0.530	0.520	0.530	290,000	0.5217	-1.89%
1996-12-16	0	0.530	0.530	0.550	0.530	0.550	660,000	357,600	0.5418	0.530	0.530	0.550	0.530	0.550	660,000	0.5418	0.00%
1996-12-13	0	0.530	0.530	0.540	0.500	0.540	2,060,000	1,084,800	0.5266	0.530	0.530	0.540	0.500	0.540	2,060,000	0.5266	-7.02%
1996-12-12	0	0.570	0.560	0.570	0.560	0.600	1,290,000	752,800	0.5836	0.570	0.560	0.570	0.560	0.600	1,290,000	0.5836	1.79%
1996-12-11	0	0.560	0.550	0.570	0.540	0.630	4,875,032	2,839,917	0.5825	0.560	0.550	0.570	0.540	0.630	4,875,032	0.5825	12.00%
1996-12-10	0	0.500	0.500	0.540	0.480	0.500	330,000	162,050	0.4911	0.500	0.500	0.540	0.480	0.500	330,000	0.4911	0.00%
1996-12-09	0	0.500	-	0.510	-	-	0	0	-	0.500	-	0.510	-	-	0	-	0.00%
1996-12-06	0	0.500	0.500	0.530	0.490	0.520	810,000	410,000	0.5062	0.500	0.500	0.530	0.490	0.520	810,000	0.5062	-9.09%
1996-12-05	0	0.550	0.550	0.560	0.540	0.590	765,000	434,350	0.5678	0.550	0.550	0.560	0.540	0.590	765,000	0.5678	-1.79%
1996-12-04	0	0.560	0.520	0.560	0.490	0.570	1,398,200	714,740	0.5112	0.560	0.520	0.560	0.490	0.570	1,398,200	0.5112	5.66%
1996-12-03	0	0.530	0.510	0.540	0.500	0.540	1,103,200	578,044	0.5240	0.530	0.510	0.540	0.500	0.540	1,103,200	0.5240	1.92%
1996-12-02	0	0.520	0.500	0.520	0.500	0.590	622,100	333,487	0.5361	0.520	0.500	0.520	0.500	0.590	622,100	0.5361	-11.86%
1996-11-29	0	0.590	0.580	0.600	0.570	0.630	1,465,000	878,700	0.5998	0.590	0.580	0.600	0.570	0.630	1,465,000	0.5998	5.36%
1996-11-28	0	0.560	0.540	0.560	0.520	0.650	2,338,000	1,377,580	0.5892	0.560	0.540	0.560	0.520	0.650	2,338,000	0.5892	-15.15%
1996-11-27	0	0.660	0.650	0.670	0.600	0.700	2,297,500	1,498,100	0.6521	0.660	0.650	0.670	0.600	0.700	2,297,500	0.6521	-2.94%
1996-11-26	0	0.680	0.670	0.690	0.650	0.830	6,542,695	5,145,843	0.7865	0.680	0.670	0.690	0.650	0.830	6,542,695	0.7865	-12.82%
1996-11-25	0	0.780	0.770	0.780	0.700	0.790	9,259,000	6,922,240	0.7476	0.780	0.770	0.780	0.700	0.790	9,259,000	0.7476	16.42%
1996-11-22	0	0.670	0.670	0.690	0.650	0.710	2,830,495	1,922,007	0.6790	0.670	0.670	0.690	0.650	0.710	2,830,495	0.6790	1.52%
1996-11-21	0	0.660	0.650	0.690	0.630	0.760	6,041,689	4,215,155	0.6977	0.660	0.650	0.690	0.630	0.760	6,041,689	0.6977	10.00%
1996-11-20	0	0.600	0.600	0.620	0.470	0.620	4,775,000	2,713,650	0.5683	0.600	0.600	0.620	0.470	0.620	4,775,000	0.5683	39.53%
1996-11-19	0	0.430	0.430	0.450	0.420	0.450	491,300	213,455	0.4345	0.430	0.430	0.450	0.420	0.450	491,300	0.4345	0.00%
1996-11-18	0	0.430	0.410	0.460	0.410	0.480	551,000	246,500	0.4474	0.430	0.410	0.460	0.410	0.480	551,000	0.4474	0.00%
1996-11-15	0	0.430	-	0.440	0.430	0.440	190,000	82,100	0.4321	0.430	-	0.440	0.430	0.440	190,000	0.4321	-8.51%
1996-11-14	0	0.470	0.470	0.480	0.460	0.520	1,548,800	740,456	0.4781	0.470	0.470	0.480	0.460	0.520	1,548,800	0.4781	0.00%
1996-11-13	0	0.470	0.470	0.480	0.345	0.470	2,116,000	873,045	0.4126	0.470	0.470	0.480	0.345	0.470	2,116,000	0.4126	42.42%
1996-11-12	0	0.330	0.320	0.350	0.250	0.330	533,100	164,137	0.3079	0.330	0.320	0.350	0.250	0.330	533,100	0.3079	32.00%
1996-11-11	0	0.250	-	-	0.250	0.250	100,000	25,000	0.2500	0.250	-	-	0.250	0.250	100,000	0.2500	-7.41%
1996-11-08	0	0.270	0.250	-	0.270	0.270	40,000	10,800	0.2700	0.270	0.250	-	0.270	0.270	40,000	0.2700	-6.90%
1996-11-07	0	0.290	0.290	-	0.290	0.290	85,000	24,300	0.2859	0.290	0.290	-	0.290	0.290	85,000	0.2859	-3.33%
1996-11-06	0	0.300	0.280	-	0.300	0.300	40,000	12,000	0.3000	0.300	0.280	-	0.300	0.300	40,000	0.3000	0.00%
1996-11-05	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1996-11-04	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1996-11-01	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1996-10-31	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1996-10-30	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-1.32%
1996-10-29	0	0.304	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-10-28	0	0.304	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-10-25	0	0.304	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-10-24	0	0.304	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-10-23	0	0.304	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-10-22	0	0.304	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-10-18	0	0.304	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-10-17	0	0.304	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-10-16	0	0.304	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
1996-10-15	0	0.304	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	100.00%
1996-10-14	0	0.152	-	-	-	-	0	0	-	0.152	-	-	-	-	0	-	0.00%
1996-10-11	0	0.152	-	0.158	0.152	0.155	300,000	46,200	0.1540	0.152	-	0.158	0.152	0.155	300,000	0.1540	-1.94%
1996-10-10	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1996-10-09	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1996-10-08	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1996-10-07	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1996-10-04	0	0.155	-	0.158	-	-	0	0	-	0.155	-	0.158	-	-	0	-	0.00%
1996-10-03	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1996-10-02	0	0.155	-	-	-	-	0	0	-	0.155	-	-	-	-	0	-	0.00%
1996-10-01	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-1.27%
1996-09-30	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
1996-09-27	0	0.157	-	0.157	0.157	0.157	100,000	15,700	0.1570	0.157	-	0.157	0.157	0.157	100,000	0.1570	-4.85%
1996-09-26	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1996-09-25	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1996-09-24	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1996-09-23	0	0.165	-	0.168	-	-	0	0	-	0.165	-	0.168	-	-	0	-	0.00%
1996-09-20	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1996-09-19	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
1996-09-18	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1996-09-17	0	0.165	-	0.170	-	-	0	0	-	0.165	-	0.170	-	-	0	-	0.00%
1996-09-16	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1996-09-13	0	0.165	-	-	-	-	0	0	-	0.165	-	-	-	-	0	-	0.00%
1996-09-12	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
1996-09-11	0	0.165	-	0.165	-	-	0	0	-	0.165	-	0.165	-	-	0	-	0.00%
1996-09-10	0	0.165	-	0.165	0.166	0.167	300,000	49,890	0.1663	0.165	-	0.165	0.166	0.167	300,000	0.1663	-2.94%
1996-09-09	0	0.170	-	0.170	0.170	0.170	230,000	39,100	0.1700	0.170	-	0.170	0.170	0.170	230,000	0.1700	0.00%
1996-09-06	0	0.170	-	0.170	0.170	0.170	20,000	3,400	0.1700	0.170	-	0.170	0.170	0.170	20,000	0.1700	-2.30%
1996-09-05	0	0.174	-	0.174	-	-	0	0	-	0.174	-	0.174	-	-	0	-	-2.25%
1996-09-04	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
1996-09-03	0	0.178	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
1996-09-02	0	0.178	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
1996-08-30	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
1996-08-29	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-2.20%
1996-08-28	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
1996-08-27	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	-0.55%
1996-08-23	0	0.183	-	0.183	-	-	0	0	-	0.183	-	0.183	-	-	0	-	-1.08%
1996-08-22	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1996-08-21	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1996-08-20	0	0.185	0.160	-	-	-	0	0	-	0.185	0.160	-	-	-	0	-	0.00%
1996-08-19	0	0.185	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1996-08-16	0	0.185	-	-	-	-	0	0	-	0.185	-	-	-	-	0	-	0.00%
1996-08-15	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-2.63%
1996-08-14	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-08-13	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-08-12	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-08-09	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-08-08	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-08-07	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-08-06	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-08-05	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-08-02	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-08-01	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
1996-07-31	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-2.56%
1996-07-30	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
1996-07-29	0	0.195	-	0.197	-	-	0	0	-	0.195	-	0.197	-	-	0	-	0.00%
1996-07-26	0	0.195	-	-	-	-	0	0	-	0.195	-	-	-	-	0	-	0.00%
1996-07-25	0	0.195	0.200	-	-	-	0	0	-	0.195	0.200	-	-	-	0	-	0.00%
1996-07-24	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
1996-07-23	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
1996-07-22	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-1.52%
1996-07-19	0	0.198	-	0.200	-	-	0	0	-	0.198	-	0.200	-	-	0	-	0.00%
1996-07-18	0	0.198	-	0.200	-	-	0	0	-	0.198	-	0.200	-	-	0	-	0.00%
1996-07-17	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	-1.00%
1996-07-16	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1996-07-15	0	0.200	0.150	0.200	0.150	0.200	707,239	137,644	0.1946	0.200	0.150	0.200	0.150	0.200	707,239	0.1946	33.33%
1996-07-12	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1996-07-11	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1996-07-10	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1996-07-09	0	0.150	-	-	-	-	4,957	397	0.0801	0.150	-	-	-	-	4,957	0.0801	0.00%
1996-07-08	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1996-07-05	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1996-07-04	0	0.150	0.150	0.152	0.150	0.152	230,000	34,680	0.1508	0.150	0.150	0.152	0.150	0.152	230,000	0.1508	-1.32%
1996-07-03	0	0.152	-	0.152	0.153	0.153	50,000	7,650	0.1530	0.152	-	0.152	0.153	0.153	50,000	0.1530	0.00%
1996-07-02	0	0.152	0.152	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	0.00%
1996-07-01	0	0.152	-	0.154	0.152	0.152	50,000	7,600	0.1520	0.152	-	0.154	0.152	0.152	50,000	0.1520	0.00%
1996-06-28	0	0.152	-	0.156	-	-	0	0	-	0.152	-	0.156	-	-	0	-	0.00%
1996-06-27	0	0.152	-	0.152	0.149	0.152	305,000	45,720	0.1499	0.152	-	0.152	0.149	0.152	305,000	0.1499	0.66%
1996-06-26	0	0.151	0.151	0.152	-	-	0	0	-	0.151	0.151	0.152	-	-	0	-	0.00%
1996-06-25	0	0.151	0.148	0.152	0.151	0.151	180,000	27,180	0.1510	0.151	0.148	0.152	0.151	0.151	180,000	0.1510	0.00%
1996-06-24	0	0.151	0.149	0.151	0.148	0.151	589,000	87,750	0.1490	0.151	0.149	0.151	0.148	0.151	589,000	0.1490	-1.95%
1996-06-21	0	0.154	0.147	0.160	0.150	0.160	740,000	113,060	0.1528	0.154	0.147	0.160	0.150	0.160	740,000	0.1528	-3.75%
1996-06-19	0	0.160	0.170	-	0.160	0.160	100,000	16,000	0.1600	0.160	0.170	-	0.160	0.160	100,000	0.1600	-4.76%
1996-06-18	0	0.168	0.155	0.170	0.150	0.168	300,000	47,800	0.1593	0.168	0.155	0.170	0.150	0.168	300,000	0.1593	-2.33%
1996-06-14	0	0.172	0.165	-	0.162	0.172	181,800	30,208	0.1662	0.172	0.165	-	0.162	0.172	181,800	0.1662	4.24%
1996-06-13	0	0.165	0.170	-	0.165	0.165	200,000	33,000	0.1650	0.165	0.170	-	0.165	0.165	200,000	0.1650	1.85%
1996-06-12	0	0.162	-	-	-	-	0	0	-	0.162	-	-	-	-	0	-	0.00%
1996-06-11	0	0.162	0.162	0.168	0.162	0.162	90,000	14,580	0.1620	0.162	0.162	0.168	0.162	0.162	90,000	0.1620	0.00%
1996-06-10	0	0.162	0.160	-	0.150	0.162	290,000	44,700	0.1541	0.162	0.160	-	0.150	0.162	290,000	0.1541	8.00%
1996-06-07	0	0.150	-	-	-	-	0	0	-	0.150	-	-	-	-	0	-	0.00%
1996-06-06	0	0.150	0.150	-	-	-	0	0	-	0.150	0.150	-	-	-	0	-	0.00%
1996-06-05	0	0.150	0.150	0.180	0.150	0.151	440,000	65,550	0.1490	0.150	0.150	0.180	0.150	0.151	440,000	0.1490	-20.21%
1996-06-04	0	0.188	-	0.192	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
1996-06-03	0	0.188	-	0.192	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
1996-05-31	0	0.188	0.184	0.192	-	-	0	0	-	0.188	0.184	0.192	-	-	0	-	0.00%
1996-05-30	0	0.188	-	0.192	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
1996-05-29	0	0.188	-	0.192	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
1996-05-28	0	0.188	-	0.192	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
1996-05-27	0	0.188	-	0.192	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
1996-05-24	0	0.188	-	0.192	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
1996-05-23	0	0.188	-	-	-	-	0	0	-	0.188	-	-	-	-	0	-	0.00%
1996-05-22	0	0.188	-	0.191	-	-	0	0	-	0.188	-	0.191	-	-	0	-	0.00%
1996-05-21	0	0.188	-	0.192	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
1996-05-20	0	0.188	-	0.192	-	-	0	0	-	0.188	-	0.192	-	-	0	-	0.00%
1996-05-17	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-1.05%
1996-05-16	0	0.190	0.186	0.190	-	-	0	0	-	0.190	0.186	0.190	-	-	0	-	0.00%
1996-05-15	0	0.190	-	0.200	-	-	0	0	-	0.190	-	0.200	-	-	0	-	0.00%
1996-05-14	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-05-13	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-05-10	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-05-09	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-05-08	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-05-07	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-05-06	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-05-03	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-05-02	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-05-01	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-04-30	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
1996-04-29	0	0.190	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1996-04-26	0	0.190	0.190	-	0.190	0.190	260,000	49,400	0.1900	0.190	0.190	-	0.190	0.190	260,000	0.1900	-5.00%
1996-04-25	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-5.66%
1996-04-24	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
1996-04-23	0	0.212	-	0.212	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
1996-04-22	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
1996-04-19	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
1996-04-18	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
1996-04-17	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
1996-04-16	0	0.212	0.205	-	-	-	0	0	-	0.212	0.205	-	-	-	0	-	0.00%
1996-04-15	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
1996-04-12	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
1996-04-11	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
1996-04-10	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
1996-04-09	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
1996-04-03	0	0.212	-	-	-	-	0	0	-	0.212	-	-	-	-	0	-	0.00%
1996-04-02	0	0.212	0.212	-	0.212	0.212	20,000	4,240	0.2120	0.212	0.212	-	0.212	0.212	20,000	0.2120	-1.85%
1996-04-01	0	0.216	0.212	0.216	0.220	0.220	80,000	17,600	0.2200	0.216	0.212	0.216	0.220	0.220	80,000	0.2200	-3.57%
1996-03-29	0	0.224	0.220	-	0.224	0.236	300,000	69,000	0.2300	0.224	0.220	-	0.224	0.236	300,000	0.2300	-6.67%
1996-03-28	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-1.23%
1996-03-27	0	0.243	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
1996-03-26	0	0.243	0.240	0.260	0.243	0.250	320,000	79,710	0.2491	0.243	0.240	0.260	0.243	0.250	320,000	0.2491	-6.54%
1996-03-25	0	0.260	0.255	0.275	0.260	0.260	400,000	104,000	0.2600	0.260	0.255	0.275	0.260	0.260	400,000	0.2600	-3.70%
1996-03-22	0	0.270	0.255	0.275	0.270	0.275	200,000	54,500	0.2725	0.270	0.255	0.275	0.270	0.275	200,000	0.2725	3.85%
1996-03-21	0	0.260	0.260	0.275	0.260	0.260	10,000	2,600	0.2600	0.260	0.260	0.275	0.260	0.260	10,000	0.2600	0.00%
1996-03-20	0	0.260	0.260	0.275	0.260	0.275	755,000	201,000	0.2662	0.260	0.260	0.275	0.260	0.275	755,000	0.2662	0.00%
1996-03-19	0	0.260	0.255	0.265	0.250	0.270	570,000	149,500	0.2623	0.260	0.255	0.265	0.250	0.270	570,000	0.2623	1.96%
1996-03-18	0	0.255	0.245	0.260	0.240	0.255	570,000	141,000	0.2474	0.255	0.245	0.260	0.240	0.255	570,000	0.2474	6.25%
1996-03-15	0	0.240	-	0.260	0.240	0.240	100,000	24,000	0.2400	0.240	-	0.260	0.240	0.240	100,000	0.2400	0.00%
1996-03-14	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-3.23%
1996-03-13	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	0.00%
1996-03-12	0	0.248	-	0.248	0.248	0.248	140,000	34,720	0.2480	0.248	-	0.248	0.248	0.248	140,000	0.2480	0.00%
1996-03-11	0	0.248	-	0.248	-	-	0	0	-	0.248	-	0.248	-	-	0	-	-0.80%
1996-03-08	0	0.250	0.250	0.265	0.250	0.250	30,000	7,500	0.2500	0.250	0.250	0.265	0.250	0.250	30,000	0.2500	-3.85%
1996-03-07	0	0.260	0.250	0.265	0.249	0.280	2,540,000	666,650	0.2625	0.260	0.250	0.265	0.249	0.280	2,540,000	0.2625	-10.34%
1996-03-06	0	0.290	0.280	0.290	0.245	0.315	7,300,000	2,176,150	0.2981	0.290	0.280	0.290	0.245	0.315	7,300,000	0.2981	18.37%
1996-03-05	0	0.245	0.245	-	-	-	0	0	-	0.245	0.245	-	-	-	0	-	2.08%
1996-03-04	0	0.240	0.240	-	0.240	0.240	230,000	55,200	0.2400	0.240	0.240	-	0.240	0.240	230,000	0.2400	0.00%
1996-03-01	0	0.240	0.235	0.255	0.240	0.240	130,000	31,200	0.2400	0.240	0.235	0.255	0.240	0.240	130,000	0.2400	-2.04%
1996-02-29	0	0.245	0.237	0.255	-	-	0	0	-	0.245	0.237	0.255	-	-	0	-	0.00%
1996-02-28	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
1996-02-27	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
1996-02-26	0	0.245	0.205	0.245	-	-	0	0	-	0.245	0.205	0.245	-	-	0	-	0.00%
1996-02-23	0	0.245	-	0.260	-	-	0	0	-	0.245	-	0.260	-	-	0	-	0.00%
1996-02-22	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
1996-02-16	0	0.245	0.245	0.260	0.245	0.245	50,000	12,250	0.2450	0.245	0.245	0.260	0.245	0.245	50,000	0.2450	0.41%
1996-02-15	0	0.244	-	0.245	-	-	0	0	-	0.244	-	0.245	-	-	0	-	0.00%
1996-02-14	0	0.244	-	0.244	-	-	0	0	-	0.244	-	0.244	-	-	0	-	0.00%
1996-02-13	0	0.244	-	0.244	-	-	0	0	-	0.244	-	0.244	-	-	0	-	-0.41%
1996-02-12	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-1.61%
1996-02-09	0	0.249	-	0.249	-	-	0	0	-	0.249	-	0.249	-	-	0	-	0.00%
1996-02-08	0	0.249	-	0.255	-	-	0	0	-	0.249	-	0.255	-	-	0	-	0.00%
1996-02-07	0	0.249	0.249	0.260	0.246	0.255	150,000	37,320	0.2488	0.249	0.249	0.260	0.246	0.255	150,000	0.2488	-0.40%
1996-02-06	0	0.250	0.249	0.260	0.250	0.260	350,000	88,500	0.2529	0.250	0.249	0.260	0.250	0.260	350,000	0.2529	-3.85%
1996-02-05	0	0.260	0.255	0.260	0.260	0.260	380,000	98,800	0.2600	0.260	0.255	0.260	0.260	0.260	380,000	0.2600	1.96%
1996-02-02	0	0.255	0.248	0.255	0.247	0.260	380,000	94,750	0.2493	0.255	0.248	0.255	0.247	0.260	380,000	0.2493	3.24%
1996-02-01	0	0.247	0.244	0.255	0.247	0.255	450,800	112,444	0.2494	0.247	0.244	0.255	0.247	0.255	450,800	0.2494	-0.80%
1996-01-31	0	0.249	0.249	0.260	0.247	0.300	3,930,000	1,060,590	0.2699	0.249	0.249	0.260	0.247	0.300	3,930,000	0.2699	-4.23%
1996-01-30	0	0.260	0.255	0.260	0.238	0.280	2,388,000	625,140	0.2618	0.260	0.255	0.260	0.238	0.280	2,388,000	0.2618	9.24%
1996-01-29	0	0.238	-	0.238	0.238	0.238	50,000	11,900	0.2380	0.238	-	0.238	0.238	0.238	50,000	0.2380	1.71%
1996-01-26	0	0.234	-	0.235	-	-	0	0	-	0.234	-	0.235	-	-	0	-	0.00%
1996-01-25	0	0.234	-	0.236	0.230	0.234	100,000	23,200	0.2320	0.234	-	0.236	0.230	0.234	100,000	0.2320	0.00%
1996-01-24	0	0.234	-	0.238	-	-	0	0	-	0.234	-	0.238	-	-	0	-	0.00%
1996-01-23	0	0.234	-	0.238	0.230	0.234	240,000	55,600	0.2317	0.234	-	0.238	0.230	0.234	240,000	0.2317	2.63%
1996-01-22	0	0.228	-	0.230	0.227	0.228	200,000	45,500	0.2275	0.228	-	0.230	0.227	0.228	200,000	0.2275	-0.87%
1996-01-19	0	0.230	-	0.230	0.230	0.230	350,000	80,500	0.2300	0.230	-	0.230	0.230	0.230	350,000	0.2300	0.00%
1996-01-18	0	0.230	0.210	0.230	0.230	0.230	20,000	4,600	0.2300	0.230	0.210	0.230	0.230	0.230	20,000	0.2300	0.00%
1996-01-17	0	0.230	0.228	0.230	0.220	0.230	630,000	143,320	0.2275	0.230	0.228	0.230	0.220	0.230	630,000	0.2275	-0.86%
1996-01-16	0	0.232	0.230	0.240	0.230	0.240	260,000	60,500	0.2327	0.232	0.230	0.240	0.230	0.240	260,000	0.2327	1.31%
1996-01-15	0	0.229	0.213	0.229	0.222	0.229	290,000	65,710	0.2266	0.229	0.213	0.229	0.222	0.229	290,000	0.2266	7.51%
1996-01-12	0	0.213	0.209	0.224	0.213	0.229	550,600	120,584	0.2190	0.213	0.209	0.224	0.213	0.229	550,600	0.2190	-5.33%
1996-01-11	0	0.225	-	0.225	0.230	0.230	150,000	34,500	0.2300	0.225	-	0.225	0.230	0.230	150,000	0.2300	-2.17%
1996-01-10	0	0.230	-	0.230	0.230	0.230	50,000	11,500	0.2300	0.230	-	0.230	0.230	0.230	50,000	0.2300	1.77%
1996-01-09	0	0.226	-	0.226	-	-	1,120,000	224,000	0.2000	0.226	-	0.226	-	-	1,120,000	0.2000	-1.74%
1996-01-08	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
1996-01-05	0	0.230	0.217	0.230	0.216	0.230	222,000	49,100	0.2212	0.230	0.217	0.230	0.216	0.230	222,000	0.2212	6.48%
1996-01-04	0	0.216	0.200	0.220	0.204	0.216	140,000	29,160	0.2083	0.216	0.200	0.220	0.204	0.216	140,000	0.2083	8.00%
1996-01-03	0	0.200	0.185	-	0.188	0.200	490,000	94,280	0.1924	0.200	0.185	-	0.188	0.200	490,000	0.1924	4.17%
1996-01-02	0	0.192	-	0.200	0.192	0.196	60,000	11,720	0.1953	0.192	-	0.200	0.192	0.196	60,000	0.1953	-4.00%
1995-12-29	0	0.200	-	0.200	0.198	0.200	100,000	19,960	0.1996	0.200	-	0.200	0.198	0.200	100,000	0.1996	0.50%
1995-12-28	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-0.50%
1995-12-27	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-3.85%
1995-12-22	0	0.208	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
1995-12-21	0	0.208	-	0.220	-	-	0	0	-	0.208	-	0.220	-	-	0	-	0.00%
1995-12-20	0	0.208	-	0.220	-	-	0	0	-	0.208	-	0.220	-	-	0	-	0.00%
1995-12-19	0	0.208	-	-	-	-	0	0	-	0.208	-	-	-	-	0	-	0.00%
1995-12-18	0	0.208	-	0.216	0.208	0.208	100,000	20,800	0.2080	0.208	-	0.216	0.208	0.208	100,000	0.2080	-1.89%
1995-12-15	0	0.212	0.208	0.218	0.212	0.212	150,000	32,400	0.2160	0.212	0.208	0.218	0.212	0.212	150,000	0.2160	-4.93%
1995-12-14	0	0.223	0.219	0.223	0.223	0.223	50,000	11,150	0.2230	0.223	0.219	0.223	0.223	0.223	50,000	0.2230	-1.33%
1995-12-13	0	0.226	0.223	0.230	0.226	0.230	630,000	142,580	0.2263	0.226	0.223	0.230	0.226	0.230	630,000	0.2263	-5.83%
1995-12-12	0	0.240	0.225	0.240	-	-	0	0	-	0.240	0.225	0.240	-	-	0	-	-0.41%
1995-12-11	0	0.241	0.240	0.245	0.241	0.245	70,000	16,910	0.2416	0.241	0.240	0.245	0.241	0.245	70,000	0.2416	-1.63%
1995-12-08	0	0.245	0.245	0.250	0.245	0.250	230,000	57,100	0.2483	0.245	0.245	0.250	0.245	0.250	230,000	0.2483	-2.00%
1995-12-07	0	0.250	0.250	0.265	0.250	0.275	421,797	108,009	0.2561	0.250	0.250	0.265	0.250	0.275	421,797	0.2561	-7.41%
1995-12-06	0	0.270	0.260	0.270	0.255	0.280	790,000	213,450	0.2702	0.270	0.260	0.270	0.255	0.280	790,000	0.2702	0.00%
1995-12-05	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
1995-12-04	0	0.270	0.250	0.270	0.250	0.270	150,000	39,500	0.2633	0.270	0.250	0.270	0.250	0.270	150,000	0.2633	3.85%
1995-12-01	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1995-11-30	0	0.260	-	0.265	-	-	0	0	-	0.260	-	0.265	-	-	0	-	0.00%
1995-11-29	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1995-11-28	0	0.260	-	0.265	0.260	0.260	250,000	65,000	0.2600	0.260	-	0.265	0.260	0.260	250,000	0.2600	0.00%
1995-11-27	0	0.260	-	0.265	-	-	0	0	-	0.260	-	0.265	-	-	0	-	0.00%
1995-11-24	0	0.260	0.250	0.265	0.260	0.260	30,000	7,800	0.2600	0.260	0.250	0.265	0.260	0.260	30,000	0.2600	8.33%
1995-11-23	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
1995-11-22	0	0.240	0.240	-	-	-	0	0	-	0.240	0.240	-	-	-	0	-	4.35%
1995-11-21	0	0.230	0.230	-	-	-	0	0	-	0.230	0.230	-	-	-	0	-	4.55%
1995-11-20	0	0.220	-	-	-	-	400,000	88,000	0.2200	0.220	-	-	-	-	400,000	0.2200	0.00%
1995-11-17	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
1995-11-16	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
1995-11-15	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
1995-11-14	0	0.220	-	-	-	-	0	0	-	0.220	-	-	-	-	0	-	0.00%
1995-11-13	0	0.220	-	-	0.220	0.220	20,000	4,400	0.2200	0.220	-	-	0.220	0.220	20,000	0.2200	0.00%
1995-11-10	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-4.35%
1995-11-09	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-4.17%
1995-11-08	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
1995-11-07	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
1995-11-06	0	0.240	-	0.240	0.260	0.260	20,000	5,200	0.2600	0.240	-	0.240	0.260	0.260	20,000	0.2600	1.69%
1995-11-03	0	0.236	0.232	0.250	0.236	0.260	250,000	60,800	0.2432	0.236	0.232	0.250	0.236	0.260	250,000	0.2432	-3.67%
1995-11-02	0	0.245	-	0.250	0.245	0.260	240,000	60,250	0.2510	0.245	-	0.250	0.245	0.260	240,000	0.2510	0.00%
1995-10-31	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.00%
1995-10-30	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
1995-10-27	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
1995-10-26	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1995-10-25	0	0.260	0.236	0.260	0.240	0.260	350,000	86,150	0.2461	0.260	0.236	0.260	0.240	0.260	350,000	0.2461	4.00%
1995-10-24	0	0.250	-	0.255	0.250	0.250	100,000	25,000	0.2500	0.250	-	0.255	0.250	0.250	100,000	0.2500	-1.96%
1995-10-23	0	0.255	-	0.260	-	-	3,000	660	0.2200	0.255	-	0.260	-	-	3,000	0.2200	0.00%
1995-10-20	0	0.255	0.255	0.260	0.250	0.255	130,000	32,900	0.2531	0.255	0.255	0.260	0.250	0.255	130,000	0.2531	-3.77%
1995-10-19	0	0.265	0.250	0.265	0.255	0.265	100,000	25,700	0.2570	0.265	0.250	0.265	0.255	0.265	100,000	0.2570	-1.85%
1995-10-18	0	0.270	0.250	0.270	0.250	0.275	70,000	18,600	0.2657	0.270	0.250	0.270	0.250	0.275	70,000	0.2657	0.00%
1995-10-17	0	0.270	0.243	0.270	0.243	0.270	150,000	37,960	0.2531	0.270	0.243	0.270	0.243	0.270	150,000	0.2531	1.89%
1995-10-16	0	0.265	0.246	0.265	0.260	0.270	220,000	57,800	0.2627	0.265	0.246	0.265	0.260	0.270	220,000	0.2627	6.00%
1995-10-13	0	0.250	0.250	-	-	-	0	0	-	0.250	0.250	-	-	-	0	-	4.17%
1995-10-12	0	0.240	-	-	0.240	0.240	200,000	48,000	0.2400	0.240	-	-	0.240	0.240	200,000	0.2400	-1.64%
1995-10-11	0	0.244	-	0.248	-	-	0	0	-	0.244	-	0.248	-	-	0	-	0.00%
1995-10-10	0	0.244	-	0.248	0.240	0.244	140,000	33,760	0.2411	0.244	-	0.248	0.240	0.244	140,000	0.2411	0.00%
1995-10-09	0	0.244	-	0.248	0.244	0.248	130,000	31,840	0.2449	0.244	-	0.248	0.244	0.248	130,000	0.2449	-6.15%
1995-10-06	0	0.260	0.260	0.270	0.234	0.270	610,000	155,940	0.2556	0.260	0.260	0.270	0.234	0.270	610,000	0.2556	13.04%
1995-10-05	0	0.230	0.225	0.235	0.217	0.235	530,000	120,140	0.2267	0.230	0.225	0.235	0.217	0.235	530,000	0.2267	-0.43%
1995-10-04	0	0.231	0.231	0.232	0.225	0.237	589,000	136,120	0.2311	0.231	0.231	0.232	0.225	0.237	589,000	0.2311	0.00%
1995-10-03	0	0.231	0.227	0.231	0.226	0.245	550,000	127,990	0.2327	0.231	0.227	0.231	0.226	0.245	550,000	0.2327	-4.94%
1995-10-02	0	0.243	0.242	0.249	0.242	0.250	750,000	184,360	0.2458	0.243	0.242	0.249	0.242	0.250	750,000	0.2458	-2.02%
1995-09-29	0	0.248	0.243	0.248	0.240	0.260	1,850,000	462,430	0.2500	0.248	0.243	0.248	0.240	0.260	1,850,000	0.2500	-23.69%
1995-09-28	0	0.325	0.310	0.330	0.320	0.330	350,000	113,500	0.3243	0.325	0.310	0.330	0.320	0.330	350,000	0.3243	1.56%
1995-09-27	0	0.320	0.310	0.320	0.320	0.320	50,000	16,000	0.3200	0.320	0.310	0.320	0.320	0.320	50,000	0.3200	1.59%
1995-09-26	0	0.315	0.310	0.330	0.315	0.315	100,000	31,500	0.3150	0.315	0.310	0.330	0.315	0.315	100,000	0.3150	-1.56%
1995-09-25	0	0.320	0.300	0.330	0.320	0.320	100,000	32,000	0.3200	0.320	0.300	0.330	0.320	0.320	100,000	0.3200	-3.03%
1995-09-22	0	0.330	0.320	0.335	0.330	0.330	200,000	66,000	0.3300	0.330	0.320	0.335	0.330	0.330	200,000	0.3300	0.00%
1995-09-21	0	0.330	-	0.330	0.330	0.330	30,000	9,900	0.3300	0.330	-	0.330	0.330	0.330	30,000	0.3300	1.54%
1995-09-20	0	0.325	0.325	0.330	0.300	0.330	490,000	158,500	0.3235	0.325	0.325	0.330	0.300	0.330	490,000	0.3235	3.17%
1995-09-19	0	0.315	-	0.325	0.315	0.315	190,000	59,850	0.3150	0.315	-	0.325	0.315	0.315	190,000	0.3150	-4.55%
1995-09-18	0	0.330	0.330	0.345	0.325	0.340	570,000	188,600	0.3309	0.330	0.330	0.345	0.325	0.340	570,000	0.3309	-5.71%
1995-09-15	0	0.350	0.345	0.355	0.345	0.355	741,100	259,408	0.3500	0.350	0.345	0.355	0.345	0.355	741,100	0.3500	0.00%
1995-09-14	0	0.350	0.345	0.355	0.350	0.375	4,190,000	1,535,950	0.3666	0.350	0.345	0.355	0.350	0.375	4,190,000	0.3666	-5.41%
1995-09-13	0	0.370	0.360	0.370	0.350	0.380	8,870,000	3,223,450	0.3634	0.370	0.360	0.370	0.350	0.380	8,870,000	0.3634	8.82%
1995-09-12	0	0.340	0.340	0.345	0.335	0.345	620,000	210,650	0.3398	0.340	0.340	0.345	0.335	0.345	620,000	0.3398	0.00%
1995-09-11	0	0.340	0.340	0.345	0.325	0.340	1,340,000	450,650	0.3363	0.340	0.340	0.345	0.325	0.340	1,340,000	0.3363	3.03%
1995-09-08	0	0.330	0.325	0.335	0.325	0.335	1,050,000	349,450	0.3328	0.330	0.325	0.335	0.325	0.335	1,050,000	0.3328	0.00%
1995-09-07	0	0.330	0.325	0.330	0.330	0.340	1,124,394	374,449	0.3330	0.330	0.325	0.330	0.330	0.340	1,124,394	0.3330	3.13%
1995-09-06	0	0.320	0.315	0.330	0.315	0.365	2,060,000	705,800	0.3426	0.320	0.315	0.330	0.315	0.365	2,060,000	0.3426	6.67%
1995-09-05	0	0.300	-	0.330	0.300	0.310	330,000	101,350	0.3071	0.300	-	0.330	0.300	0.310	330,000	0.3071	-3.23%
1995-09-04	0	0.310	0.305	0.320	0.310	0.330	880,000	279,350	0.3174	0.310	0.305	0.320	0.310	0.330	880,000	0.3174	-3.12%
1995-09-01	0	0.320	0.310	0.320	0.280	0.320	480,000	147,600	0.3075	0.320	0.310	0.320	0.280	0.320	480,000	0.3075	12.28%
1995-08-31	0	0.285	0.280	0.290	0.250	0.285	700,000	189,500	0.2707	0.285	0.280	0.290	0.250	0.285	700,000	0.2707	3.64%
1995-08-30	0	0.275	0.275	0.300	0.275	0.300	1,366,800	400,620	0.2931	0.275	0.275	0.300	0.275	0.300	1,366,800	0.2931	-5.17%
1995-08-29	0	0.290	0.290	0.310	0.290	0.315	1,410,000	421,500	0.2989	0.290	0.290	0.310	0.290	0.315	1,410,000	0.2989	-12.12%
1995-08-25	0	0.330	0.330	0.345	0.330	0.335	410,000	136,150	0.3321	0.330	0.330	0.345	0.330	0.335	410,000	0.3321	-4.35%
1995-08-24	0	0.345	0.340	0.350	0.340	0.350	1,040,000	358,550	0.3448	0.345	0.340	0.350	0.340	0.350	1,040,000	0.3448	-1.43%
1995-08-23	0	0.350	0.340	0.360	0.330	0.390	4,300,000	1,577,450	0.3668	0.350	0.340	0.360	0.330	0.390	4,300,000	0.3668	9.38%
1995-08-22	0	0.320	0.315	0.340	0.320	0.330	270,000	87,100	0.3226	0.320	0.315	0.340	0.320	0.330	270,000	0.3226	0.00%
1995-08-21	0	0.320	0.320	0.335	0.315	0.330	910,000	288,650	0.3172	0.320	0.320	0.335	0.315	0.330	910,000	0.3172	-4.48%
1995-08-18	0	0.335	0.330	0.350	0.330	0.350	260,000	87,150	0.3352	0.335	0.330	0.350	0.330	0.350	260,000	0.3352	4.69%
1995-08-17	0	0.320	0.320	0.345	0.320	0.370	1,730,000	587,750	0.3397	0.320	0.320	0.345	0.320	0.370	1,730,000	0.3397	0.00%
1995-08-16	0	0.320	0.315	0.325	0.305	0.340	1,249,000	399,480	0.3198	0.320	0.315	0.325	0.305	0.340	1,249,000	0.3198	10.34%
1995-08-15	0	0.290	0.290	0.310	0.275	0.315	350,000	102,750	0.2936	0.290	0.290	0.310	0.275	0.315	350,000	0.2936	-4.92%
1995-08-14	0	0.305	0.305	0.310	0.275	0.320	1,230,000	366,900	0.2983	0.305	0.305	0.310	0.275	0.320	1,230,000	0.2983	-7.58%
1995-08-11	0	0.330	0.325	0.335	0.310	0.340	1,510,000	491,400	0.3254	0.330	0.325	0.335	0.310	0.340	1,510,000	0.3254	-2.94%
1995-08-10	0	0.340	0.335	0.340	0.335	0.395	4,800,000	1,776,050	0.3700	0.340	0.335	0.340	0.335	0.395	4,800,000	0.3700	-6.85%
1995-08-09	0	0.365	0.360	0.370	0.365	0.380	1,184,678	438,270	0.3699	0.365	0.360	0.370	0.365	0.380	1,184,678	0.3699	-1.35%
1995-08-08	0	0.370	0.360	0.370	0.350	0.375	2,410,000	877,700	0.3642	0.370	0.360	0.370	0.350	0.375	2,410,000	0.3642	7.25%
1995-08-07	0	0.345	0.335	0.350	0.330	0.350	720,000	250,600	0.3481	0.345	0.335	0.350	0.330	0.350	720,000	0.3481	0.00%
1995-08-04	0	0.345	0.340	0.345	0.335	0.370	960,000	338,600	0.3527	0.345	0.340	0.345	0.335	0.370	960,000	0.3527	-6.76%
1995-08-03	0	0.370	0.355	0.360	0.360	0.385	3,370,000	1,258,950	0.3736	0.370	0.355	0.360	0.360	0.385	3,370,000	0.3736	1.37%
1995-08-02	0	0.365	0.360	0.365	0.360	0.405	8,811,551	3,401,467	0.3860	0.365	0.360	0.365	0.360	0.405	8,811,551	0.3860	-5.19%
1995-08-01	0	0.385	0.380	0.385	0.295	0.395	6,260,000	2,250,400	0.3595	0.385	0.380	0.385	0.295	0.395	6,260,000	0.3595	24.19%
1995-07-31	0	0.310	0.310	0.320	0.310	0.335	1,450,000	462,050	0.3187	0.310	0.310	0.320	0.310	0.335	1,450,000	0.3187	-3.12%
1995-07-28	0	0.320	0.320	0.325	0.300	0.345	3,739,000	1,209,830	0.3236	0.320	0.320	0.325	0.300	0.345	3,739,000	0.3236	14.29%
1995-07-27	0	0.280	0.280	0.300	0.280	0.300	1,155,400	331,930	0.2873	0.280	0.280	0.300	0.280	0.300	1,155,400	0.2873	-8.20%
1995-07-26	0	0.305	0.300	0.305	0.305	0.350	8,949,000	2,979,600	0.3330	0.305	0.300	0.305	0.305	0.350	8,949,000	0.3330	-3.17%
1995-07-25	0	0.315	0.310	0.320	0.240	0.335	10,106,800	3,096,456	0.3064	0.315	0.310	0.320	0.240	0.335	10,106,800	0.3064	34.62%
1995-07-24	0	0.234	-	0.238	0.220	0.234	430,000	97,700	0.2272	0.234	-	0.238	0.220	0.234	430,000	0.2272	4.93%
1995-07-21	0	0.223	-	0.223	0.224	0.224	100,000	22,400	0.2240	0.223	-	0.223	0.224	0.224	100,000	0.2240	1.36%
1995-07-20	0	0.220	-	0.222	0.220	0.220	100,000	22,000	0.2200	0.220	-	0.222	0.220	0.220	100,000	0.2200	-4.35%
1995-07-19	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
1995-07-18	0	0.230	0.230	0.234	0.230	0.234	335,900	77,583	0.2310	0.230	0.230	0.234	0.230	0.234	335,900	0.2310	0.00%
1995-07-17	0	0.230	0.220	0.230	0.230	0.230	100,000	23,000	0.2300	0.230	0.220	0.230	0.230	0.230	100,000	0.2300	3.14%
1995-07-14	0	0.223	0.222	0.228	0.215	0.223	100,000	21,980	0.2198	0.223	0.222	0.228	0.215	0.223	100,000	0.2198	-0.89%
1995-07-13	0	0.225	0.217	0.228	0.214	0.228	1,518,000	338,660	0.2231	0.225	0.217	0.228	0.214	0.228	1,518,000	0.2231	0.45%
1995-07-12	0	0.224	0.230	-	0.200	0.224	870,000	185,750	0.2135	0.224	0.230	-	0.200	0.224	870,000	0.2135	14.29%
1995-07-11	0	0.196	0.196	0.202	0.195	0.200	590,000	116,220	0.1970	0.196	0.196	0.202	0.195	0.200	590,000	0.1970	1.55%
1995-07-10	0	0.193	0.193	0.200	0.193	0.195	285,970	55,296	0.1934	0.193	0.193	0.200	0.193	0.195	285,970	0.1934	0.52%
1995-07-07	0	0.192	0.192	0.202	0.186	0.202	1,361,000	260,780	0.1916	0.192	0.192	0.202	0.186	0.202	1,361,000	0.1916	9.09%
1995-07-06	0	0.176	0.176	-	-	-	0	0	-	0.176	0.176	-	-	-	0	-	12.82%
1995-07-05	0	0.156	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
1995-07-04	0	0.156	-	0.160	-	-	0	0	-	0.156	-	0.160	-	-	0	-	0.00%
1995-07-03	0	0.156	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
1995-06-30	0	0.156	-	0.160	-	-	0	0	-	0.156	-	0.160	-	-	0	-	0.00%
1995-06-29	0	0.156	-	0.165	-	-	0	0	-	0.156	-	0.165	-	-	0	-	0.00%
1995-06-28	0	0.156	-	0.180	-	-	0	0	-	0.156	-	0.180	-	-	0	-	0.00%
1995-06-27	0	0.156	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
1995-06-26	0	0.156	-	-	-	-	0	0	-	0.156	-	-	-	-	0	-	0.00%
1995-06-23	0	0.156	0.152	-	0.156	0.160	170,000	26,920	0.1584	0.156	0.152	-	0.156	0.160	170,000	0.1584	-2.50%
1995-06-22	0	0.160	0.160	-	0.160	0.160	30,000	4,800	0.1600	0.160	0.160	-	0.160	0.160	30,000	0.1600	0.00%
1995-06-21	0	0.160	-	0.170	-	-	0	0	-	0.160	-	0.170	-	-	0	-	0.00%
1995-06-20	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1995-06-16	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1995-06-15	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1995-06-14	0	0.160	-	0.170	-	-	0	0	-	0.160	-	0.170	-	-	0	-	0.00%
1995-06-13	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1995-06-12	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-4.76%
1995-06-09	0	0.168	-	0.175	-	-	0	0	-	0.168	-	0.175	-	-	0	-	0.00%
1995-06-08	0	0.168	-	0.170	-	-	0	0	-	0.168	-	0.170	-	-	0	-	0.00%
1995-06-07	0	0.168	-	0.175	-	-	0	0	-	0.168	-	0.175	-	-	0	-	0.00%
1995-06-06	0	0.168	-	0.171	-	-	0	0	-	0.168	-	0.171	-	-	0	-	0.00%
1995-06-05	0	0.168	0.168	0.170	0.168	0.168	30,000	5,040	0.1680	0.168	0.168	0.170	0.168	0.168	30,000	0.1680	6.33%
1995-06-01	0	0.158	0.158	0.160	-	-	0	0	-	0.158	0.158	0.160	-	-	0	-	8.97%
1995-05-31	0	0.145	0.145	0.150	-	-	7,000	700	0.1000	0.145	0.145	0.150	-	-	7,000	0.1000	11.54%
1995-05-30	0	0.130	0.126	-	-	-	0	0	-	0.130	0.126	-	-	-	0	-	0.00%
1995-05-29	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
1995-05-26	0	0.130	0.130	0.135	0.130	0.130	200,000	26,000	0.1300	0.130	0.130	0.135	0.130	0.130	200,000	0.1300	-1.52%
1995-05-25	0	0.132	0.132	0.136	0.132	0.132	100,000	13,200	0.1320	0.132	0.132	0.136	0.132	0.132	100,000	0.1320	0.00%
1995-05-24	0	0.132	0.128	0.135	0.132	0.132	50,000	6,600	0.1320	0.132	0.128	0.135	0.132	0.132	50,000	0.1320	1.54%
1995-05-23	0	0.130	0.130	-	0.130	0.130	100,000	13,000	0.1300	0.130	0.130	-	0.130	0.130	100,000	0.1300	0.00%
1995-05-22	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
1995-05-19	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
1995-05-18	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1995-05-17	0	0.130	-	-	0.130	0.130	110,000	14,300	0.1300	0.130	-	-	0.130	0.130	110,000	0.1300	0.00%
1995-05-16	0	0.130	-	0.130	0.130	0.130	200,000	26,000	0.1300	0.130	-	0.130	0.130	0.130	200,000	0.1300	0.00%
1995-05-15	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1995-05-12	0	0.130	-	0.130	0.130	0.130	160,000	20,800	0.1300	0.130	-	0.130	0.130	0.130	160,000	0.1300	0.00%
1995-05-11	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
1995-05-10	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1995-05-09	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1995-05-08	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
1995-05-05	0	0.130	-	0.135	-	-	0	0	-	0.130	-	0.135	-	-	0	-	0.00%
1995-05-04	0	0.130	-	0.135	0.125	0.130	90,000	11,450	0.1272	0.130	-	0.135	0.125	0.130	90,000	0.1272	-3.70%
1995-05-03	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-6.90%
1995-05-02	0	0.145	-	0.145	-	-	40,000	5,800	0.1450	0.145	-	0.145	-	-	40,000	0.1450	0.00%
1995-05-01	0	0.145	-	0.145	-	-	0	0	-	0.145	-	0.145	-	-	0	-	-3.33%
1995-04-28	0	0.150	-	0.150	-	-	70,000	10,500	0.1500	0.150	-	0.150	-	-	70,000	0.1500	0.00%
1995-04-27	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1995-04-26	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1995-04-25	0	0.150	-	0.150	0.150	0.150	30,000	4,500	0.1500	0.150	-	0.150	0.150	0.150	30,000	0.1500	0.00%
1995-04-24	0	0.150	-	0.160	0.150	0.150	70,000	10,500	0.1500	0.150	-	0.160	0.150	0.150	70,000	0.1500	-14.29%
1995-04-21	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	0.00%
1995-04-20	0	0.175	-	0.180	-	-	0	0	-	0.175	-	0.180	-	-	0	-	0.00%
1995-04-19	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-2.78%
1995-04-18	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
1995-04-13	0	0.180	-	0.184	-	-	0	0	-	0.180	-	0.184	-	-	0	-	0.00%
1995-04-12	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
1995-04-11	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
1995-04-10	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
1995-04-07	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
1995-04-06	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
1995-04-04	0	0.180	-	0.180	0.185	0.185	303,000	55,890	0.1845	0.180	-	0.180	0.185	0.185	303,000	0.1845	-2.70%
1995-04-03	0	0.185	0.179	0.185	0.179	0.200	590,000	109,660	0.1859	0.185	0.179	0.185	0.179	0.200	590,000	0.1859	0.00%
1995-03-31	0	0.185	-	0.195	-	-	0	0	-	0.185	-	0.195	-	-	0	-	0.00%
1995-03-30	0	0.185	-	0.195	-	-	0	0	-	0.185	-	0.195	-	-	0	-	0.00%
1995-03-29	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
1995-03-28	0	0.185	-	0.195	-	-	0	0	-	0.185	-	0.195	-	-	0	-	0.00%
1995-03-27	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
1995-03-24	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
1995-03-23	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
1995-03-22	0	0.185	-	0.190	-	-	0	0	-	0.185	-	0.190	-	-	0	-	0.00%
1995-03-21	0	0.185	-	0.200	-	-	0	0	-	0.185	-	0.200	-	-	0	-	0.00%
1995-03-20	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1995-03-17	0	0.185	0.150	-	-	-	0	0	-	0.185	0.150	-	-	-	0	-	0.00%
1995-03-16	0	0.185	-	0.190	-	-	0	0	-	0.185	-	0.190	-	-	0	-	0.00%
1995-03-15	0	0.185	-	0.190	-	-	0	0	-	0.185	-	0.190	-	-	0	-	0.00%
1995-03-14	0	0.185	-	0.190	-	-	0	0	-	0.185	-	0.190	-	-	0	-	0.00%
1995-03-13	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-5.13%
1995-03-10	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-2.50%
1995-03-09	0	0.200	-	0.205	-	-	0	0	-	0.200	-	0.205	-	-	0	-	0.00%
1995-03-08	0	0.200	-	0.210	-	-	0	0	-	0.200	-	0.210	-	-	0	-	0.00%
1995-03-07	0	0.200	-	0.210	-	-	0	0	-	0.200	-	0.210	-	-	0	-	0.00%
1995-03-06	0	0.200	-	0.210	-	-	0	0	-	0.200	-	0.210	-	-	0	-	0.00%
1995-03-03	0	0.200	0.180	-	-	-	0	0	-	0.200	0.180	-	-	-	0	-	0.00%
1995-03-02	0	0.200	-	0.209	-	-	0	0	-	0.200	-	0.209	-	-	0	-	0.00%
1995-03-01	0	0.200	-	0.204	-	-	0	0	-	0.200	-	0.204	-	-	0	-	0.00%
1995-02-28	0	0.200	-	0.204	-	-	0	0	-	0.200	-	0.204	-	-	0	-	0.00%
1995-02-27	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
1995-02-24	0	0.200	-	0.204	-	-	0	0	-	0.200	-	0.204	-	-	0	-	0.00%
1995-02-23	0	0.200	-	0.223	0.200	0.200	150,000	30,000	0.2000	0.200	-	0.223	0.200	0.200	150,000	0.2000	-9.50%
1995-02-22	0	0.221	-	0.221	-	-	0	0	-	0.221	-	0.221	-	-	0	-	-0.45%
1995-02-21	0	0.222	0.180	0.222	-	-	0	0	-	0.222	0.180	0.222	-	-	0	-	-0.45%
1995-02-20	0	0.223	-	0.227	-	-	0	0	-	0.223	-	0.227	-	-	0	-	0.00%
1995-02-17	0	0.223	-	0.228	-	-	0	0	-	0.223	-	0.228	-	-	0	-	0.00%
1995-02-16	0	0.223	-	0.223	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-0.45%
1995-02-15	0	0.224	-	0.226	-	-	0	0	-	0.224	-	0.226	-	-	0	-	0.00%
1995-02-14	0	0.224	-	0.227	-	-	0	0	-	0.224	-	0.227	-	-	0	-	0.00%
1995-02-13	0	0.224	-	0.228	-	-	0	0	-	0.224	-	0.228	-	-	0	-	0.00%
1995-02-10	0	0.224	-	0.227	-	-	0	0	-	0.224	-	0.227	-	-	0	-	0.00%
1995-02-09	0	0.224	-	0.226	-	-	0	0	-	0.224	-	0.226	-	-	0	-	0.00%
1995-02-08	0	0.224	-	0.224	-	-	0	0	-	0.224	-	0.224	-	-	0	-	0.00%
1995-02-07	0	0.224	-	0.224	-	-	0	0	-	0.224	-	0.224	-	-	0	-	-0.44%
1995-02-06	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
1995-02-03	0	0.225	-	0.226	-	-	0	0	-	0.225	-	0.226	-	-	0	-	0.00%
1995-01-30	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-0.88%
1995-01-27	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1995-01-26	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1995-01-25	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1995-01-24	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1995-01-23	0	0.227	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
1995-01-20	0	0.227	-	0.228	-	-	0	0	-	0.227	-	0.228	-	-	0	-	0.00%
1995-01-19	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1995-01-18	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1995-01-17	0	0.227	-	0.228	-	-	0	0	-	0.227	-	0.228	-	-	0	-	0.00%
1995-01-16	0	0.227	-	0.229	-	-	0	0	-	0.227	-	0.229	-	-	0	-	0.00%
1995-01-13	0	0.227	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
1995-01-12	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1995-01-11	0	0.227	-	0.230	-	-	0	0	-	0.227	-	0.230	-	-	0	-	0.00%
1995-01-10	0	0.227	-	0.230	-	-	0	0	-	0.227	-	0.230	-	-	0	-	0.00%
1995-01-09	0	0.227	-	0.230	-	-	0	0	-	0.227	-	0.230	-	-	0	-	0.00%
1995-01-06	0	0.227	-	0.230	-	-	0	0	-	0.227	-	0.230	-	-	0	-	0.00%
1995-01-05	0	0.227	-	0.230	-	-	0	0	-	0.227	-	0.230	-	-	0	-	0.00%
1995-01-04	0	0.227	-	0.245	-	-	0	0	-	0.227	-	0.245	-	-	0	-	0.00%
1995-01-03	0	0.227	-	0.245	-	-	0	0	-	0.227	-	0.245	-	-	0	-	0.00%
1994-12-30	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1994-12-29	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1994-12-28	1	0.227	-	0.229	-	-	0	0	-	0.227	-	0.229	-	-	0	-	0.00%
1994-12-23	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1994-12-22	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1994-12-21	0	0.227	-	0.229	-	-	0	0	-	0.227	-	0.229	-	-	0	-	0.00%
1994-12-20	0	0.227	-	0.229	-	-	0	0	-	0.227	-	0.229	-	-	0	-	0.00%
1994-12-19	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1994-12-16	0	0.227	-	0.233	-	-	0	0	-	0.227	-	0.233	-	-	0	-	0.00%
1994-12-15	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1994-12-14	0	0.227	-	0.227	-	-	0	0	-	0.227	-	0.227	-	-	0	-	-0.44%
1994-12-13	0	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	-0.44%
1994-12-12	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-12-09	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-12-08	0	0.229	-	0.230	-	-	0	0	-	0.229	-	0.230	-	-	0	-	0.00%
1994-12-07	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-12-06	0	0.229	-	0.231	-	-	0	0	-	0.229	-	0.231	-	-	0	-	0.00%
1994-12-05	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-12-02	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-12-01	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-11-30	0	0.229	-	-	-	-	0	0	-	0.229	-	-	-	-	0	-	0.00%
1994-11-29	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-11-28	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-11-25	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-11-24	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-11-23	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
1994-11-22	0	0.229	0.202	0.229	-	-	0	0	-	0.229	0.202	0.229	-	-	0	-	-0.43%
1994-11-21	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1994-11-18	0	0.230	-	-	0.230	0.230	160,000	36,800	0.2300	0.230	-	-	0.230	0.230	160,000	0.2300	-1.71%
1994-11-17	0	0.234	0.234	0.240	-	-	0	0	-	0.234	0.234	0.240	-	-	0	-	0.00%
1994-11-16	0	0.234	0.234	-	0.234	0.234	50,000	11,700	0.2340	0.234	0.234	-	0.234	0.234	50,000	0.2340	-1.68%
1994-11-15	0	0.238	0.235	-	0.238	0.238	50,000	11,900	0.2380	0.238	0.235	-	0.238	0.238	50,000	0.2380	-2.86%
1994-11-14	0	0.245	0.235	0.245	0.245	0.245	50,000	12,250	0.2450	0.245	0.235	0.245	0.245	0.245	50,000	0.2450	0.00%
1994-11-11	0	0.245	0.238	0.265	0.238	0.238	10,800	2,532	0.2344	0.245	0.238	0.265	0.238	0.238	10,800	0.2344	0.00%
1994-11-10	0	0.245	-	-	-	-	0	0	-	0.245	-	-	-	-	0	-	0.00%
1994-11-09	0	0.245	0.245	-	0.245	0.245	80,000	19,600	0.2450	0.245	0.245	-	0.245	0.245	80,000	0.2450	0.00%
1994-11-08	0	0.245	-	0.245	-	-	0	0	-	0.245	-	0.245	-	-	0	-	-2.00%
1994-11-07	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
1994-11-04	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1994-11-03	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1994-11-02	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
1994-11-01	0	0.260	0.245	-	-	-	0	0	-	0.260	0.245	-	-	-	0	-	0.00%
1994-10-31	0	0.260	0.260	0.290	0.260	0.260	100,000	26,000	0.2600	0.260	0.260	0.290	0.260	0.260	100,000	0.2600	-3.70%
1994-10-28	0	0.270	-	0.290	0.270	0.270	90,000	24,300	0.2700	0.270	-	0.290	0.270	0.270	90,000	0.2700	0.00%
1994-10-27	0	0.270	0.260	0.290	0.260	0.270	270,000	72,600	0.2689	0.270	0.260	0.290	0.260	0.270	270,000	0.2689	1.89%
1994-10-26	0	0.265	-	0.270	0.265	0.265	100,000	26,500	0.2650	0.265	-	0.270	0.265	0.265	100,000	0.2650	6.00%
1994-10-25	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1994-10-24	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1994-10-21	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1994-10-20	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
1994-10-19	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
1994-10-18	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
1994-10-17	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1994-10-14	0	0.250	-	0.265	-	-	0	0	-	0.250	-	0.265	-	-	0	-	0.00%
1994-10-12	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	2.04%
1994-10-11	0	0.245	0.245	0.265	0.245	0.245	102,000	24,920	0.2443	0.245	0.245	0.265	0.245	0.245	102,000	0.2443	-3.92%
1994-10-10	0	0.255	-	0.270	-	-	0	0	-	0.255	-	0.270	-	-	0	-	0.00%
1994-10-07	0	0.255	-	0.265	-	-	0	0	-	0.255	-	0.265	-	-	0	-	0.00%
1994-10-06	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
1994-10-05	0	0.255	-	0.265	0.250	0.255	550,000	138,250	0.2514	0.255	-	0.265	0.250	0.255	550,000	0.2514	-3.77%
1994-10-04	0	0.265	0.250	0.265	0.250	0.265	160,000	40,900	0.2556	0.265	0.250	0.265	0.250	0.265	160,000	0.2556	-1.85%
1994-10-03	0	0.270	0.250	0.280	0.270	0.295	170,000	46,400	0.2729	0.270	0.250	0.280	0.270	0.295	170,000	0.2729	-9.70%
1994-09-30	0	0.299	-	0.299	0.299	0.299	80,000	23,920	0.2990	0.299	-	0.299	0.299	0.299	80,000	0.2990	1.70%
1994-09-29	0	0.294	-	0.294	0.294	0.294	20,000	5,880	0.2940	0.294	-	0.294	0.294	0.294	20,000	0.2940	2.08%
1994-09-28	0	0.288	-	0.288	-	-	0	0	-	0.288	-	0.288	-	-	0	-	-0.35%
1994-09-27	0	0.289	-	-	0.289	0.289	90,000	26,010	0.2890	0.289	-	-	0.289	0.289	90,000	0.2890	0.00%
1994-09-26	0	0.289	-	0.293	-	-	0	0	-	0.289	-	0.293	-	-	0	-	0.00%
1994-09-23	0	0.289	-	0.293	-	-	0	0	-	0.289	-	0.293	-	-	0	-	0.00%
1994-09-22	0	0.289	-	0.289	-	-	0	0	-	0.289	-	0.289	-	-	0	-	0.00%
1994-09-20	0	0.289	-	0.289	0.289	0.289	30,000	8,670	0.2890	0.289	-	0.289	0.289	0.289	30,000	0.2890	0.00%
1994-09-19	0	0.289	-	-	-	-	0	0	-	0.289	-	-	-	-	0	-	0.00%
1994-09-16	0	0.289	-	0.293	-	-	0	0	-	0.289	-	0.293	-	-	0	-	0.00%
1994-09-15	0	0.289	0.281	0.289	0.280	0.298	910,000	261,190	0.2870	0.289	0.281	0.289	0.280	0.298	910,000	0.2870	5.86%
1994-09-14	0	0.273	-	0.280	0.273	0.273	200,000	54,600	0.2730	0.273	-	0.280	0.273	0.273	200,000	0.2730	4.20%
1994-09-13	0	0.262	-	-	0.262	0.262	40,000	10,480	0.2620	0.262	-	-	0.262	0.262	40,000	0.2620	0.00%
1994-09-12	0	0.262	-	0.262	-	-	0	0	-	0.262	-	0.262	-	-	0	-	0.00%
1994-09-09	0	0.262	0.262	-	0.262	0.262	80,000	20,960	0.2620	0.262	0.262	-	0.262	0.262	80,000	0.2620	-0.38%
1994-09-08	0	0.263	-	0.271	0.263	0.263	30,000	7,890	0.2630	0.263	-	0.271	0.263	0.263	30,000	0.2630	-2.95%
1994-09-07	0	0.271	-	0.277	0.271	0.271	130,000	35,230	0.2710	0.271	-	0.277	0.271	0.271	130,000	0.2710	0.37%
1994-09-06	0	0.270	-	0.277	-	-	0	0	-	0.270	-	0.277	-	-	0	-	0.00%
1994-09-05	0	0.270	0.251	0.270	0.250	0.270	330,000	87,560	0.2653	0.270	0.251	0.270	0.250	0.270	330,000	0.2653	8.00%
1994-09-02	0	0.250	0.250	0.260	0.250	0.250	100,000	25,000	0.2500	0.250	0.250	0.260	0.250	0.250	100,000	0.2500	4.17%
1994-09-01	0	0.240	-	-	-	-	0	0	-	0.240	-	-	-	-	0	-	0.00%
1994-08-31	0	0.240	0.236	0.250	0.240	0.247	300,000	73,400	0.2447	0.240	0.236	0.250	0.240	0.247	300,000	0.2447	1.27%
1994-08-30	0	0.237	0.235	-	0.235	0.237	507,473	119,221	0.2349	0.237	0.235	-	0.235	0.237	507,473	0.2349	-0.42%
1994-08-26	0	0.238	0.238	0.242	0.222	0.244	1,350,000	320,800	0.2376	0.238	0.238	0.242	0.222	0.244	1,350,000	0.2376	-15.00%
1994-08-25	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
1994-08-24	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
1994-08-23	0	0.280	0.270	0.290	0.270	0.280	160,000	43,900	0.2744	0.280	0.270	0.290	0.270	0.280	160,000	0.2744	-2.78%
1994-08-22	0	0.288	0.285	0.290	0.288	0.288	90,000	25,920	0.2880	0.288	0.285	0.290	0.288	0.288	90,000	0.2880	-0.69%
1994-08-19	0	0.290	0.290	0.300	0.286	0.300	340,000	98,430	0.2895	0.290	0.290	0.300	0.286	0.300	340,000	0.2895	-6.45%
1994-08-18	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
1994-08-17	0	0.310	0.305	-	0.310	0.310	40,000	12,300	0.3075	0.310	0.305	-	0.310	0.310	40,000	0.3075	3.33%
1994-08-16	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-3.23%
1994-08-15	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
1994-08-12	0	0.310	0.295	-	-	-	0	0	-	0.310	0.295	-	-	-	0	-	0.00%
1994-08-11	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
1994-08-10	0	0.310	0.306	-	-	-	0	0	-	0.310	0.306	-	-	-	0	-	0.00%
1994-08-09	0	0.310	0.304	-	0.310	0.310	110,000	34,100	0.3100	0.310	0.304	-	0.310	0.310	110,000	0.3100	-6.06%
1994-08-08	0	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
1994-08-05	0	0.330	-	-	0.330	0.330	40,000	13,200	0.3300	0.330	-	-	0.330	0.330	40,000	0.3300	-2.94%
1994-08-04	0	0.340	-	0.342	-	-	0	0	-	0.340	-	0.342	-	-	0	-	0.00%
1994-08-03	0	0.340	-	0.340	-	-	0	0	-	0.340	-	0.340	-	-	0	-	-1.45%
1994-08-02	0	0.345	0.345	0.349	0.341	0.349	370,000	126,930	0.3431	0.345	0.345	0.349	0.341	0.349	370,000	0.3431	4.55%
1994-08-01	0	0.330	0.320	0.330	0.320	0.330	130,000	42,660	0.3282	0.330	0.320	0.330	0.320	0.330	130,000	0.3282	4.76%
1994-07-29	0	0.315	-	0.323	-	-	0	0	-	0.315	-	0.323	-	-	0	-	0.00%
1994-07-28	0	0.315	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
1994-07-27	0	0.315	-	-	0.315	0.315	150,000	47,250	0.3150	0.315	-	-	0.315	0.315	150,000	0.3150	1.61%
1994-07-26	0	0.310	-	0.315	-	-	0	0	-	0.310	-	0.315	-	-	0	-	0.00%
1994-07-25	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
1994-07-22	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
1994-07-21	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
1994-07-20	0	0.310	-	-	0.310	0.314	120,000	37,600	0.3133	0.310	-	-	0.310	0.314	120,000	0.3133	0.00%
1994-07-19	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1994-07-18	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1994-07-15	0	0.310	-	-	-	-	0	0	-	0.310	-	-	-	-	0	-	0.00%
1994-07-14	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1994-07-13	0	0.310	-	0.314	-	-	0	0	-	0.310	-	0.314	-	-	0	-	0.00%
1994-07-12	0	0.310	-	0.310	0.310	0.310	20,000	6,200	0.3100	0.310	-	0.310	0.310	0.310	20,000	0.3100	0.00%
1994-07-11	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1994-07-08	0	0.310	-	0.310	-	-	100,000	31,000	0.3100	0.310	-	0.310	-	-	100,000	0.3100	0.00%
1994-07-07	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1994-07-06	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1994-07-05	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1994-07-04	0	0.310	-	0.310	-	-	0	0	-	0.310	-	0.310	-	-	0	-	0.00%
1994-07-01	0	0.310	0.270	0.310	0.310	0.310	40,000	12,400	0.3100	0.310	0.270	0.310	0.310	0.310	40,000	0.3100	6.90%
1994-06-30	0	0.290	0.290	0.310	-	-	0	0	-	0.290	0.290	0.310	-	-	0	-	1.75%
1994-06-29	0	0.285	0.280	0.295	0.280	0.285	239,000	67,130	0.2809	0.285	0.280	0.295	0.280	0.285	239,000	0.2809	-3.39%
1994-06-28	0	0.295	0.295	-	0.295	0.295	40,000	11,800	0.2950	0.295	0.295	-	0.295	0.295	40,000	0.2950	-4.84%
1994-06-27	0	0.310	0.295	-	0.310	0.310	100,000	31,000	0.3100	0.310	0.295	-	0.310	0.310	100,000	0.3100	-4.62%
1994-06-24	0	0.325	0.305	-	-	-	1,500,000	450,000	0.3000	0.325	0.305	-	-	-	1,500,000	0.3000	0.00%
1994-06-23	0	0.325	0.325	0.345	-	-	0	0	-	0.325	0.325	0.345	-	-	0	-	0.00%
1994-06-22	0	0.325	0.325	0.350	0.325	0.340	90,000	30,150	0.3350	0.325	0.325	0.350	0.325	0.340	90,000	0.3350	1.56%
1994-06-21	0	0.320	0.320	0.330	0.310	0.330	110,000	36,000	0.3273	0.320	0.320	0.330	0.310	0.330	110,000	0.3273	-1.54%
1994-06-20	0	0.325	0.320	-	-	-	0	0	-	0.325	0.320	-	-	-	0	-	0.00%
1994-06-17	0	0.325	0.325	-	-	-	0	0	-	0.325	0.325	-	-	-	0	-	0.00%
1994-06-16	0	0.325	0.315	0.355	0.325	0.340	320,000	106,250	0.3320	0.325	0.315	0.355	0.325	0.340	320,000	0.3320	-4.41%
1994-06-15	0	0.340	0.335	0.370	0.340	0.350	90,000	31,000	0.3444	0.340	0.335	0.370	0.340	0.350	90,000	0.3444	-6.85%
1994-06-10	0	0.365	0.340	0.365	0.335	0.365	270,000	92,550	0.3428	0.365	0.340	0.365	0.335	0.365	270,000	0.3428	-5.19%
1994-06-09	0	0.385	0.360	0.390	0.385	0.385	40,000	15,400	0.3850	0.385	0.360	0.390	0.385	0.385	40,000	0.3850	-1.28%
1994-06-08	0	0.390	0.385	0.400	-	-	0	0	-	0.390	0.385	0.400	-	-	0	-	0.00%
1994-06-07	0	0.390	0.380	0.405	0.390	0.400	56,000	21,940	0.3918	0.390	0.380	0.405	0.390	0.400	56,000	0.3918	0.00%
1994-06-06	0	0.390	0.380	0.405	0.390	0.410	160,000	64,050	0.4003	0.390	0.380	0.405	0.390	0.410	160,000	0.4003	-4.88%
1994-06-03	0	0.410	0.390	0.415	-	-	0	0	-	0.410	0.390	0.415	-	-	0	-	0.00%
1994-06-02	0	0.410	-	0.410	0.415	0.415	100,000	41,500	0.4150	0.410	-	0.410	0.415	0.415	100,000	0.4150	-1.20%
1994-06-01	0	0.415	-	0.430	-	-	0	0	-	0.415	-	0.430	-	-	0	-	0.00%
1994-05-31	0	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	-1.19%
1994-05-30	0	0.420	0.390	0.420	0.390	0.420	260,000	105,700	0.4065	0.420	0.390	0.420	0.390	0.420	260,000	0.4065	5.00%
1994-05-27	0	0.400	0.400	0.420	0.400	0.430	730,000	305,800	0.4189	0.400	0.400	0.420	0.400	0.430	730,000	0.4189	0.00%
1994-05-26	0	0.400	0.370	0.410	0.380	0.400	120,000	47,200	0.3933	0.400	0.370	0.410	0.380	0.400	120,000	0.3933	8.11%
1994-05-25	0	0.370	0.360	0.400	0.370	0.395	550,000	211,350	0.3843	0.370	0.360	0.400	0.370	0.395	550,000	0.3843	-7.50%
1994-05-24	0	0.400	-	0.410	-	-	6,540	1,962	0.3000	0.400	-	0.410	-	-	6,540	0.3000	0.00%
1994-05-23	0	0.400	0.370	0.400	0.380	0.405	316,000	125,700	0.3978	0.400	0.370	0.400	0.380	0.405	316,000	0.3978	0.00%
1994-05-20	0	0.400	0.385	0.410	0.380	0.400	490,000	190,700	0.3892	0.400	0.385	0.410	0.380	0.400	490,000	0.3892	11.11%
1994-05-19	0	0.360	0.360	0.365	0.350	0.360	630,000	224,200	0.3559	0.360	0.360	0.365	0.350	0.360	630,000	0.3559	9.09%
1994-05-18	0	0.330	0.320	0.345	0.330	0.330	100,000	33,000	0.3300	0.330	0.320	0.345	0.330	0.330	100,000	0.3300	3.13%
1994-05-17	0	0.320	0.320	0.340	0.320	0.320	90,000	28,800	0.3200	0.320	0.320	0.340	0.320	0.320	90,000	0.3200	-5.88%
1994-05-16	0	0.340	0.325	0.350	0.340	0.360	360,000	124,400	0.3456	0.340	0.325	0.350	0.340	0.360	360,000	0.3456	0.00%
1994-05-13	0	0.340	0.330	0.350	0.325	0.340	570,000	190,000	0.3333	0.340	0.330	0.350	0.325	0.340	570,000	0.3333	17.24%
1994-05-12	0	0.290	0.280	-	-	-	0	0	-	0.290	0.280	-	-	-	0	-	0.00%
1994-05-11	0	0.290	0.270	-	-	-	0	0	-	0.290	0.270	-	-	-	0	-	0.00%
1994-05-10	0	0.290	0.290	-	-	-	0	0	-	0.290	0.290	-	-	-	0	-	0.00%
1994-05-09	0	0.290	0.290	-	0.290	0.300	170,000	49,800	0.2929	0.290	0.290	-	0.290	0.300	170,000	0.2929	-10.77%
1994-05-06	0	0.325	0.310	0.325	0.300	0.325	150,000	47,250	0.3150	0.325	0.310	0.325	0.300	0.325	150,000	0.3150	4.84%
1994-05-05	0	0.310	0.290	0.320	0.300	0.320	590,000	180,450	0.3058	0.310	0.290	0.320	0.300	0.320	590,000	0.3058	-6.06%
1994-05-04	0	0.330	0.325	0.340	0.330	0.350	210,000	70,900	0.3376	0.330	0.325	0.340	0.330	0.350	210,000	0.3376	-4.35%
1994-05-03	0	0.345	0.330	0.345	0.330	0.345	170,000	56,650	0.3332	0.345	0.330	0.345	0.330	0.345	170,000	0.3332	-6.76%
1994-05-02	0	0.370	0.340	0.380	-	-	0	0	-	0.370	0.340	0.380	-	-	0	-	0.00%
1994-04-29	0	0.370	0.345	0.380	0.370	0.380	240,000	90,700	0.3779	0.370	0.345	0.380	0.370	0.380	240,000	0.3779	-1.33%
1994-04-28	0	0.375	0.350	0.375	0.375	0.380	300,000	111,500	0.3717	0.375	0.350	0.375	0.375	0.380	300,000	0.3717	7.14%
1994-04-27	0	0.350	0.320	0.375	-	-	0	0	-	0.350	0.320	0.375	-	-	0	-	0.00%
1994-04-26	0	0.350	-	0.370	-	-	0	0	-	0.350	-	0.370	-	-	0	-	0.00%
1994-04-25	0	0.350	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
1994-04-22	0	0.350	0.330	0.375	-	-	0	0	-	0.350	0.330	0.375	-	-	0	-	0.00%
1994-04-21	0	0.350	0.340	0.365	0.330	0.350	100,000	33,600	0.3360	0.350	0.340	0.365	0.330	0.350	100,000	0.3360	-1.41%
1994-04-20	0	0.355	0.355	0.375	0.355	0.355	210,000	74,550	0.3550	0.355	0.355	0.375	0.355	0.355	210,000	0.3550	-2.74%
1994-04-19	0	0.365	0.345	0.380	-	-	0	0	-	0.365	0.345	0.380	-	-	0	-	0.00%
1994-04-18	0	0.365	0.365	0.390	0.360	0.370	440,000	159,050	0.3615	0.365	0.365	0.390	0.360	0.370	440,000	0.3615	-2.67%
1994-04-15	0	0.375	0.370	0.390	0.375	0.400	200,000	78,750	0.3938	0.375	0.370	0.390	0.375	0.400	200,000	0.3938	2.74%
1994-04-14	0	0.365	0.365	0.390	0.365	0.365	100,000	37,750	0.3775	0.365	0.365	0.390	0.365	0.365	100,000	0.3775	-3.95%
1994-04-13	0	0.380	0.380	0.390	0.380	0.385	600,000	228,800	0.3813	0.380	0.380	0.390	0.380	0.385	600,000	0.3813	0.00%
1994-04-12	0	0.380	0.370	0.390	0.370	0.400	1,650,000	627,500	0.3803	0.380	0.370	0.390	0.370	0.400	1,650,000	0.3803	-5.00%
1994-04-11	0	0.400	0.370	0.400	0.400	0.420	100,000	41,200	0.4120	0.400	0.370	0.400	0.400	0.420	100,000	0.4120	0.00%
1994-04-08	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
1994-04-07	0	0.400	-	0.400	0.400	0.410	180,000	72,300	0.4017	0.400	-	0.400	0.400	0.410	180,000	0.4017	-1.23%
1994-04-06	0	0.405	0.370	0.405	-	-	0	0	-	0.405	0.370	0.405	-	-	0	-	0.00%
1994-03-31	0	0.405	0.390	0.405	0.390	0.405	510,000	203,150	0.3983	0.405	0.390	0.405	0.390	0.405	510,000	0.3983	-3.57%
1994-03-30	0	0.420	-	0.420	0.420	0.420	190,000	79,800	0.4200	0.420	-	0.420	0.420	0.420	190,000	0.4200	0.00%
1994-03-29	0	0.420	0.410	0.440	0.420	0.420	200,000	84,000	0.4200	0.420	0.410	0.440	0.420	0.420	200,000	0.4200	0.00%
1994-03-28	0	0.420	0.410	-	0.420	0.440	400,000	171,700	0.4293	0.420	0.410	-	0.420	0.440	400,000	0.4293	2.44%
1994-03-25	0	0.410	0.395	0.420	0.380	0.410	150,000	60,900	0.4060	0.410	0.395	0.420	0.380	0.410	150,000	0.4060	7.89%
1994-03-24	0	0.380	0.375	0.380	0.375	0.400	688,021	262,206	0.3811	0.380	0.375	0.380	0.375	0.400	688,021	0.3811	-1.30%
1994-03-23	0	0.385	0.385	0.420	0.385	0.415	256,000	102,230	0.3993	0.385	0.385	0.420	0.385	0.415	256,000	0.3993	-3.75%
1994-03-22	0	0.400	0.400	0.410	0.370	0.405	350,000	137,750	0.3936	0.400	0.400	0.410	0.370	0.405	350,000	0.3936	8.11%
1994-03-21	0	0.370	-	0.400	0.360	0.410	310,000	115,300	0.3719	0.370	-	0.400	0.360	0.410	310,000	0.3719	-11.90%
1994-03-18	0	0.420	0.400	0.420	0.400	0.420	180,000	73,800	0.4100	0.420	0.400	0.420	0.400	0.420	180,000	0.4100	-2.33%
1994-03-17	0	0.430	0.430	-	0.425	0.460	190,000	82,800	0.4358	0.430	0.430	-	0.425	0.460	190,000	0.4358	-8.51%
1994-03-16	0	0.470	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
1994-03-15	0	0.470	0.450	0.490	0.470	0.480	190,000	90,700	0.4774	0.470	0.450	0.490	0.470	0.480	190,000	0.4774	0.00%
1994-03-14	0	0.470	0.470	0.500	0.470	0.470	130,000	61,100	0.4700	0.470	0.470	0.500	0.470	0.470	130,000	0.4700	-2.08%
1994-03-11	0	0.480	0.460	0.480	-	-	0	0	-	0.480	0.460	0.480	-	-	0	-	0.00%
1994-03-10	0	0.480	0.480	0.495	0.480	0.495	281,000	135,100	0.4808	0.480	0.480	0.495	0.480	0.495	281,000	0.4808	3.23%
1994-03-09	0	0.465	0.460	0.470	0.465	0.490	772,043	366,617	0.4749	0.465	0.460	0.470	0.465	0.490	772,043	0.4749	-5.10%
1994-03-08	0	0.490	0.480	0.500	0.420	0.500	739,738	348,395	0.4710	0.490	0.480	0.500	0.420	0.500	739,738	0.4710	16.67%
1994-03-07	0	0.420	0.410	0.435	0.420	0.435	270,000	114,950	0.4257	0.420	0.410	0.435	0.420	0.435	270,000	0.4257	3.70%
1994-03-04	0	0.405	0.405	-	-	-	0	0	-	0.405	0.405	-	-	-	0	-	1.25%
1994-03-03	0	0.400	0.385	0.400	0.380	0.400	210,000	80,900	0.3852	0.400	0.385	0.400	0.380	0.400	210,000	0.3852	-2.44%
1994-03-02	0	0.410	0.410	0.425	0.410	0.420	370,000	153,700	0.4154	0.410	0.410	0.425	0.410	0.420	370,000	0.4154	-2.38%
1994-03-01	0	0.420	0.420	-	0.420	0.420	90,000	38,300	0.4256	0.420	0.420	-	0.420	0.420	90,000	0.4256	-2.33%
1994-02-28	0	0.430	0.420	-	0.420	0.430	290,000	122,300	0.4217	0.430	0.420	-	0.420	0.430	290,000	0.4217	7.50%
1994-02-25	0	0.400	0.410	-	0.380	0.400	188,000	73,900	0.3931	0.400	0.410	-	0.380	0.400	188,000	0.3931	-2.44%
1994-02-24	0	0.410	0.410	0.440	0.410	0.420	200,000	83,000	0.4150	0.410	0.410	0.440	0.410	0.420	200,000	0.4150	-6.82%
1994-02-23	0	0.440	0.430	0.460	0.440	0.450	160,000	70,500	0.4406	0.440	0.430	0.460	0.440	0.450	160,000	0.4406	0.00%
1994-02-22	0	0.440	0.430	0.460	0.440	0.440	40,000	17,600	0.4400	0.440	0.430	0.460	0.440	0.440	40,000	0.4400	0.00%
1994-02-21	0	0.440	0.430	0.480	0.430	0.460	313,600	138,668	0.4422	0.440	0.430	0.480	0.430	0.460	313,600	0.4422	-8.33%
1994-02-18	0	0.480	0.460	0.500	0.480	0.480	60,000	28,800	0.4800	0.480	0.460	0.500	0.480	0.480	60,000	0.4800	0.00%
1994-02-17	0	0.480	0.460	0.500	0.480	0.500	280,000	136,100	0.4861	0.480	0.460	0.500	0.480	0.500	280,000	0.4861	0.00%
1994-02-16	0	0.480	0.450	0.500	0.460	0.490	530,000	255,000	0.4811	0.480	0.450	0.500	0.460	0.490	530,000	0.4811	0.00%
1994-02-15	0	0.480	0.480	0.560	0.470	0.520	150,000	75,500	0.5033	0.480	0.480	0.560	0.470	0.520	150,000	0.5033	-2.04%
1994-02-14	0	0.490	0.490	0.530	0.490	0.510	150,000	75,000	0.5000	0.490	0.490	0.530	0.490	0.510	150,000	0.5000	-7.55%
1994-02-09	0	0.530	0.520	0.540	0.520	0.530	350,000	184,500	0.5271	0.530	0.520	0.540	0.520	0.530	350,000	0.5271	1.92%
1994-02-08	0	0.520	0.500	0.540	0.480	0.530	816,000	410,120	0.5026	0.520	0.500	0.540	0.480	0.530	816,000	0.5026	4.00%
1994-02-07	0	0.500	0.495	0.530	0.490	0.530	940,000	477,300	0.5078	0.500	0.495	0.530	0.490	0.530	940,000	0.5078	-10.71%
1994-02-04	0	0.560	0.540	0.570	0.540	0.560	754,028	414,713	0.5500	0.560	0.540	0.570	0.540	0.560	754,028	0.5500	0.00%
1994-02-03	0	0.560	0.550	0.560	0.550	0.570	560,000	313,900	0.5605	0.560	0.550	0.560	0.550	0.570	560,000	0.5605	-6.67%
1994-02-02	0	0.600	0.590	0.610	0.570	0.620	4,240,000	2,530,300	0.5968	0.600	0.590	0.610	0.570	0.620	4,240,000	0.5968	5.26%
1994-02-01	0	0.570	0.560	0.580	0.540	0.590	3,140,000	1,782,300	0.5676	0.570	0.560	0.580	0.540	0.590	3,140,000	0.5676	9.62%
1994-01-31	0	0.520	0.520	0.540	0.520	0.560	925,760	494,904	0.5346	0.520	0.520	0.540	0.520	0.560	925,760	0.5346	-3.70%
1994-01-28	0	0.540	0.520	0.550	0.530	0.560	1,360,000	740,700	0.5446	0.540	0.520	0.550	0.530	0.560	1,360,000	0.5446	0.00%
1994-01-27	0	0.540	0.530	0.540	0.520	0.560	2,580,000	1,386,200	0.5373	0.540	0.530	0.540	0.520	0.560	2,580,000	0.5373	-1.82%
1994-01-26	0	0.550	0.540	0.550	0.540	0.620	2,271,000	1,278,380	0.5629	0.550	0.540	0.550	0.540	0.620	2,271,000	0.5629	-6.78%
1994-01-25	0	0.590	0.580	0.620	0.560	0.640	2,718,600	1,621,016	0.5963	0.590	0.580	0.620	0.560	0.640	2,718,600	0.5963	-7.81%
1994-01-24	0	0.640	0.640	0.650	0.630	0.680	2,346,600	1,514,880	0.6456	0.640	0.640	0.650	0.630	0.680	2,346,600	0.6456	-1.54%
1994-01-21	0	0.650	0.640	0.660	0.630	0.700	2,133,000	1,424,650	0.6679	0.650	0.640	0.660	0.630	0.700	2,133,000	0.6679	-5.80%
1994-01-20	0	0.690	0.690	0.700	0.680	0.760	10,500,378	7,581,927	0.7221	0.690	0.690	0.700	0.680	0.760	10,500,378	0.7221	1.47%
1994-01-19	0	0.680	0.670	0.690	0.650	0.710	7,556,034	5,199,988	0.6882	0.680	0.670	0.690	0.650	0.710	7,556,034	0.6882	0.00%
1994-01-18	0	0.680	0.670	0.680	0.640	0.750	16,753,863	11,877,785	0.7090	0.680	0.670	0.680	0.640	0.750	16,753,863	0.7090	4.62%
1994-01-17	0	0.650	0.630	0.650	0.590	0.680	14,468,662	9,334,801	0.6452	0.650	0.630	0.650	0.590	0.680	14,468,662	0.6452	-2.99%
1994-01-14	0	0.670	0.660	0.690	0.530	0.740	31,780,913	20,763,940	0.6533	0.670	0.660	0.690	0.530	0.740	31,780,913	0.6533	28.85%
1994-01-13	0	0.520	0.510	0.520	0.500	0.570	6,079,443	3,231,959	0.5316	0.520	0.510	0.520	0.500	0.570	6,079,443	0.5316	1.96%
1994-01-12	0	0.510	0.510	0.530	0.470	0.540	7,255,059	3,612,916	0.4980	0.510	0.510	0.530	0.470	0.540	7,255,059	0.4980	-5.56%
1994-01-11	0	0.540	0.540	0.580	0.440	0.580	16,916,744	8,777,135	0.5188	0.540	0.540	0.580	0.440	0.580	16,916,744	0.5188	28.57%
1994-01-10	0	0.420	0.420	-	0.410	0.420	190,000	78,900	0.4153	0.420	0.420	-	0.410	0.420	190,000	0.4153	5.00%
1994-01-07	0	0.400	0.400	0.410	0.400	0.420	780,000	314,400	0.4031	0.400	0.400	0.410	0.400	0.420	780,000	0.4031	-6.98%
1994-01-06	0	0.430	0.380	0.430	0.430	0.450	305,000	132,500	0.4344	0.430	0.380	0.430	0.430	0.450	305,000	0.4344	-3.37%
1994-01-05	0	0.445	0.430	0.445	0.430	0.430	28,400	11,792	0.4152	0.445	0.430	0.445	0.430	0.430	28,400	0.4152	0.00%
1994-01-04	0	0.445	0.440	0.445	0.440	0.470	2,250,400	1,022,408	0.4543	0.445	0.440	0.445	0.440	0.470	2,250,400	0.4543	-1.11%
1994-01-03	0	0.450	0.445	-	0.415	0.450	1,330,000	586,600	0.4411	0.450	0.445	-	0.415	0.450	1,330,000	0.4411

---

Copyright & disclaimer, Privacy policy

Back to top

---