GRAND HOTEL HOLDINGS LIMITED: A HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	00195		2002-12-03	2003-02-26

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2003-02-25	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-24	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-21	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-20	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-19	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-18	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-17	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-14	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-13	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-12	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-11	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-10	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-07	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-06	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-05	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-02-04	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-30	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-29	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-28	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-27	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-24	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-23	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-22	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-21	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-20	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-17	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-16	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-15	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-14	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-13	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-10	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-09	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-08	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-07	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-06	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-03	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2003-01-02	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-31	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-30	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-27	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-24	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-23	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-20	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-19	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-18	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-17	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-16	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-13	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-12	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-11	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-10	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-09	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-06	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-05	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-04	1	1.810	-	-	-	-	0	0	-	1.810	-	-	-	-	0	-	0.00%
2002-12-03	0	1.810	1.810	1.840	-	-	0	0	-	1.810	1.810	1.840	-	-	0	-	0.00%
2002-12-02	0	1.810	1.810	1.840	1.810	1.810	10,000	18,100	1.8100	1.810	1.810	1.840	1.810	1.810	10,000	1.8100	-1.09%
2002-11-29	0	1.830	1.830	-	1.830	1.830	10,000	18,300	1.8300	1.830	1.830	-	1.830	1.830	10,000	1.8300	0.00%
2002-11-28	0	1.830	1.830	-	-	-	0	0	-	1.830	1.830	-	-	-	0	-	0.00%
2002-11-27	0	1.830	1.830	-	-	-	0	0	-	1.830	1.830	-	-	-	0	-	0.00%
2002-11-26	0	1.830	1.830	-	-	-	0	0	-	1.830	1.830	-	-	-	0	-	0.00%
2002-11-25	0	1.830	1.830	-	-	-	0	0	-	1.830	1.830	-	-	-	0	-	0.00%
2002-11-22	0	1.830	1.830	-	-	-	0	0	-	1.830	1.830	-	-	-	0	-	0.00%
2002-11-21	0	1.830	1.830	-	-	-	0	0	-	1.830	1.830	-	-	-	0	-	0.00%
2002-11-20	0	1.830	1.830	-	-	-	0	0	-	1.830	1.830	-	-	-	0	-	0.00%
2002-11-19	0	1.830	1.820	-	-	-	0	0	-	1.830	1.820	-	-	-	0	-	0.00%
2002-11-18	0	1.830	1.820	-	-	-	0	0	-	1.830	1.820	-	-	-	0	-	0.00%
2002-11-15	0	1.830	1.820	-	-	-	0	0	-	1.830	1.820	-	-	-	0	-	0.00%
2002-11-14	0	1.830	1.820	1.840	-	-	0	0	-	1.830	1.820	1.840	-	-	0	-	0.00%
2002-11-13	0	1.830	1.830	-	1.830	1.830	116,400	212,992	1.8298	1.830	1.830	-	1.830	1.830	116,400	1.8298	0.00%
2002-11-12	0	1.830	1.830	1.840	-	-	0	0	-	1.830	1.830	1.840	-	-	0	-	0.00%
2002-11-11	0	1.830	1.830	1.840	1.830	1.830	2,574	4,687	1.8209	1.830	1.830	1.840	1.830	1.830	2,574	1.8209	0.00%
2002-11-08	0	1.830	1.830	1.840	-	-	0	0	-	1.830	1.830	1.840	-	-	0	-	0.00%
2002-11-07	0	1.830	1.830	1.840	-	-	0	0	-	1.830	1.830	1.840	-	-	0	-	0.00%
2002-11-06	0	1.830	1.830	1.840	-	-	1,716	3,054	1.7797	1.830	1.830	1.840	-	-	1,716	1.7797	0.00%
2002-11-05	0	1.830	1.820	1.840	-	-	795	1,415	1.7799	1.830	1.820	1.840	-	-	795	1.7799	0.00%
2002-11-04	0	1.830	1.830	1.840	1.830	1.830	4,000	7,320	1.8300	1.830	1.830	1.840	1.830	1.830	4,000	1.8300	0.00%
2002-11-01	0	1.830	1.830	1.840	1.830	1.830	14,000	25,620	1.8300	1.830	1.830	1.840	1.830	1.830	14,000	1.8300	0.00%
2002-10-31	0	1.830	1.830	1.840	-	-	0	0	-	1.830	1.830	1.840	-	-	0	-	0.00%
2002-10-30	0	1.830	1.830	1.840	1.830	1.830	4,000	7,320	1.8300	1.830	1.830	1.840	1.830	1.830	4,000	1.8300	0.00%
2002-10-29	0	1.830	1.830	1.840	-	-	0	0	-	1.830	1.830	1.840	-	-	0	-	0.00%
2002-10-28	0	1.830	1.830	1.840	1.830	1.830	130,000	237,900	1.8300	1.830	1.830	1.840	1.830	1.830	130,000	1.8300	0.00%
2002-10-25	0	1.830	1.830	1.840	1.830	1.830	632,580	1,157,598	1.8300	1.830	1.830	1.840	1.830	1.830	632,580	1.8300	0.00%
2002-10-24	0	1.830	1.830	1.840	1.830	1.830	320,189	585,940	1.8300	1.830	1.830	1.840	1.830	1.830	320,189	1.8300	0.00%
2002-10-23	0	1.830	1.830	1.840	1.830	1.830	2,000	3,660	1.8300	1.830	1.830	1.840	1.830	1.830	2,000	1.8300	0.00%
2002-10-22	0	1.830	1.830	1.840	1.830	1.830	249,800	457,080	1.8298	1.830	1.830	1.840	1.830	1.830	249,800	1.8298	0.00%
2002-10-21	0	1.830	1.830	1.840	1.830	1.830	163,001	298,242	1.8297	1.830	1.830	1.840	1.830	1.830	163,001	1.8297	0.00%
2002-10-18	0	1.830	1.830	1.840	1.820	1.830	580,900	1,061,271	1.8269	1.830	1.830	1.840	1.820	1.830	580,900	1.8269	0.00%
2002-10-17	0	1.830	1.820	1.830	1.820	1.830	16,000	29,180	1.8238	1.830	1.820	1.830	1.820	1.830	16,000	1.8238	0.55%
2002-10-16	0	1.820	1.820	1.840	1.820	1.820	30,000	54,600	1.8200	1.820	1.820	1.840	1.820	1.820	30,000	1.8200	0.00%
2002-10-15	0	1.820	1.820	1.830	1.820	1.820	34,000	61,880	1.8200	1.820	1.820	1.830	1.820	1.820	34,000	1.8200	0.00%
2002-10-11	0	1.820	1.820	1.830	1.820	1.820	10,715	19,487	1.8187	1.820	1.820	1.830	1.820	1.820	10,715	1.8187	0.00%
2002-10-10	0	1.820	1.820	1.830	1.820	1.820	128,000	232,960	1.8200	1.820	1.820	1.830	1.820	1.820	128,000	1.8200	0.00%
2002-10-09	0	1.820	1.820	1.830	1.820	1.830	730,000	1,329,100	1.8207	1.820	1.820	1.830	1.820	1.830	730,000	1.8207	1.11%
2002-10-08	0	1.800	1.800	1.810	1.800	1.800	150,000	270,000	1.8000	1.800	1.800	1.810	1.800	1.800	150,000	1.8000	0.00%
2002-10-07	0	1.800	1.800	1.810	1.800	1.800	12,002	21,604	1.8000	1.800	1.800	1.810	1.800	1.800	12,002	1.8000	0.00%
2002-10-04	0	1.800	1.800	1.810	1.800	1.800	230,000	414,000	1.8000	1.800	1.800	1.810	1.800	1.800	230,000	1.8000	0.00%
2002-10-03	0	1.800	1.800	1.810	-	-	0	0	-	1.800	1.800	1.810	-	-	0	-	0.00%
2002-10-02	0	1.800	1.800	1.810	1.800	1.800	168,000	302,400	1.8000	1.800	1.800	1.810	1.800	1.800	168,000	1.8000	0.00%
2002-09-30	0	1.800	1.800	1.810	1.800	1.800	54,000	97,200	1.8000	1.800	1.800	1.810	1.800	1.800	54,000	1.8000	0.00%
2002-09-27	0	1.800	1.800	1.810	1.800	1.800	646,000	1,162,800	1.8000	1.800	1.800	1.810	1.800	1.800	646,000	1.8000	0.56%
2002-09-26	0	1.800	1.800	1.810	1.800	1.800	537,293	967,076	1.7999	1.790	1.790	1.800	1.790	1.790	540,295	1.7899	0.00%
2002-09-25	0	1.800	1.800	1.810	1.800	1.800	162,860	293,148	1.8000	1.790	1.790	1.800	1.790	1.790	163,770	1.7900	0.00%
2002-09-24	0	1.800	1.800	1.810	1.800	1.800	508,000	914,400	1.8000	1.790	1.790	1.800	1.790	1.790	510,838	1.7900	0.00%
2002-09-23	0	1.800	1.800	1.810	1.800	1.800	10,682,290	19,228,110	1.8000	1.790	1.790	1.800	1.790	1.790	10,741,968	1.7900	0.00%
2002-09-20	0	1.800	1.800	1.810	1.800	1.800	451,440	812,520	1.7998	1.790	1.790	1.800	1.790	1.790	453,962	1.7898	0.00%
2002-09-19	0	1.800	1.800	1.810	1.800	1.800	6,826,000	12,286,800	1.8000	1.790	1.790	1.800	1.790	1.790	6,864,134	1.7900	0.00%
2002-09-18	0	1.800	1.800	1.810	1.800	1.800	412,000	741,600	1.8000	1.790	1.790	1.800	1.790	1.790	414,302	1.7900	0.00%
2002-09-17	0	1.800	1.800	1.810	1.800	1.800	58,000	104,400	1.8000	1.790	1.790	1.800	1.790	1.790	58,324	1.7900	0.00%
2002-09-16	0	1.800	1.800	1.810	1.800	1.800	535,144	948,179	1.7718	1.790	1.790	1.800	1.790	1.790	538,134	1.7620	0.00%
2002-09-13	0	1.800	1.800	1.810	1.800	1.800	216,018	388,832	1.8000	1.790	1.790	1.800	1.790	1.790	217,225	1.7900	0.00%
2002-09-12	0	1.800	1.800	1.810	1.800	1.800	91,001	163,762	1.7996	1.790	1.790	1.800	1.790	1.790	91,509	1.7896	-0.55%
2002-09-11	0	1.810	1.800	1.810	-	-	0	0	-	1.800	1.790	1.800	-	-	0	-	0.00%
2002-09-10	0	1.810	1.800	1.810	1.800	1.810	190,000	343,840	1.8097	1.800	1.790	1.800	1.790	1.800	191,061	1.7996	0.56%
2002-09-09	0	1.800	1.800	1.810	1.800	1.800	30,000	54,000	1.8000	1.790	1.790	1.800	1.790	1.790	30,168	1.7900	0.00%
2002-09-06	0	1.800	1.800	1.810	1.800	1.800	1,448,312	2,606,949	1.8000	1.790	1.790	1.800	1.790	1.790	1,456,403	1.7900	0.00%
2002-09-05	0	1.800	1.790	1.800	1.790	1.800	2,290,429	4,121,818	1.7996	1.790	1.780	1.790	1.780	1.790	2,303,225	1.7896	0.56%
2002-09-04	0	1.790	1.790	1.800	1.790	1.790	2,832,682	5,070,314	1.7899	1.780	1.780	1.790	1.780	1.780	2,848,507	1.7800	0.00%
2002-09-03	0	1.790	1.790	1.800	1.790	1.790	4,290,286	7,679,595	1.7900	1.780	1.780	1.790	1.780	1.780	4,314,254	1.7801	0.56%
2002-09-02	0	1.780	1.780	1.790	1.770	1.800	8,042,408	14,368,654	1.7866	1.770	1.770	1.780	1.760	1.790	8,087,338	1.7767	-0.56%
2002-08-30	0	1.790	1.780	1.790	1.780	1.790	5,698,171	10,180,363	1.7866	1.780	1.770	1.780	1.770	1.780	5,730,004	1.7767	110.59%
2002-08-29	1	0.850	-	-	-	-	0	0	-	0.845	-	-	-	-	0	-	0.00%
2002-08-28	1	0.850	-	-	-	-	0	0	-	0.845	-	-	-	-	0	-	0.00%
2002-08-27	0	0.850	0.850	0.920	0.830	0.830	100,000	83,000	0.8300	0.845	0.845	0.915	0.825	0.825	100,559	0.8254	-5.56%
2002-08-26	0	0.900	0.850	0.900	0.900	0.900	40,000	36,000	0.9000	0.895	0.845	0.895	0.895	0.895	40,223	0.8950	-2.17%
2002-08-23	0	0.920	0.850	0.920	0.880	0.920	182,000	164,360	0.9031	0.915	0.845	0.915	0.875	0.915	183,017	0.8981	4.55%
2002-08-22	0	0.880	0.850	0.900	0.880	0.880	116,000	102,080	0.8800	0.875	0.845	0.895	0.875	0.875	116,648	0.8751	7.32%
2002-08-21	0	0.820	0.810	0.880	0.820	0.820	100,000	82,000	0.8200	0.815	0.806	0.875	0.815	0.815	100,559	0.8154	0.00%
2002-08-20	0	0.820	0.820	0.870	-	-	0	0	-	0.815	0.815	0.865	-	-	0	-	1.23%
2002-08-19	0	0.810	0.790	0.880	-	-	0	0	-	0.806	0.786	0.875	-	-	0	-	0.00%
2002-08-16	0	0.810	0.800	-	-	-	0	0	-	0.806	0.796	-	-	-	0	-	0.00%
2002-08-15	0	0.810	0.800	0.880	0.810	0.820	200,858	163,652	0.8148	0.806	0.796	0.875	0.806	0.815	201,980	0.8102	-1.22%
2002-08-14	0	0.820	0.800	0.880	0.820	0.820	2,000	1,640	0.8200	0.815	0.796	0.875	0.815	0.815	2,011	0.8154	2.50%
2002-08-13	0	0.800	0.790	0.870	-	-	50,000	44,000	0.8800	0.796	0.786	0.865	-	-	50,279	0.8751	0.00%
2002-08-12	0	0.800	0.800	-	0.800	0.800	5,883	4,612	0.7840	0.796	0.796	-	0.796	0.796	5,916	0.7796	-9.09%
2002-08-09	0	0.880	0.820	0.920	-	-	0	0	-	0.875	0.815	0.915	-	-	0	-	0.00%
2002-08-08	0	0.880	0.810	0.900	-	-	0	0	-	0.875	0.806	0.895	-	-	0	-	0.00%
2002-08-07	0	0.880	0.810	0.900	-	-	0	0	-	0.875	0.806	0.895	-	-	0	-	0.00%
2002-08-06	0	0.880	0.800	0.880	-	-	0	0	-	0.875	0.796	0.875	-	-	0	-	0.00%
2002-08-05	0	0.880	0.820	0.900	-	-	0	0	-	0.875	0.815	0.895	-	-	0	-	0.00%
2002-08-02	0	0.880	0.810	0.890	-	-	0	0	-	0.875	0.806	0.885	-	-	0	-	0.00%
2002-08-01	0	0.880	0.810	0.890	-	-	0	0	-	0.875	0.806	0.885	-	-	0	-	0.00%
2002-07-31	0	0.880	0.820	0.880	-	-	0	0	-	0.875	0.815	0.875	-	-	0	-	0.00%
2002-07-30	0	0.880	0.810	0.880	0.850	0.880	160,096	138,773	0.8668	0.875	0.806	0.875	0.845	0.875	160,990	0.8620	10.00%
2002-07-29	0	0.800	0.770	0.870	0.800	0.800	10,000	8,000	0.8000	0.796	0.766	0.865	0.796	0.796	10,056	0.7956	-1.23%
2002-07-26	0	0.810	0.810	0.880	0.810	0.810	48,000	38,880	0.8100	0.806	0.806	0.875	0.806	0.806	48,268	0.8055	1.25%
2002-07-25	0	0.800	0.800	0.880	0.800	0.800	16,006	12,805	0.8000	0.796	0.796	0.875	0.796	0.796	16,095	0.7956	1.27%
2002-07-24	0	0.790	0.720	-	-	-	0	0	-	0.786	0.716	-	-	-	0	-	0.00%
2002-07-23	0	0.790	-	-	-	-	0	0	-	0.786	-	-	-	-	0	-	0.00%
2002-07-22	0	0.790	0.790	0.880	0.790	0.800	88,000	70,020	0.7957	0.786	0.786	0.875	0.786	0.796	88,492	0.7913	-10.23%
2002-07-19	0	0.880	0.800	-	-	-	0	0	-	0.875	0.796	-	-	-	0	-	0.00%
2002-07-18	0	0.880	0.810	0.950	-	-	0	0	-	0.875	0.806	0.945	-	-	0	-	0.00%
2002-07-17	0	0.880	0.810	-	-	-	0	0	-	0.875	0.806	-	-	-	0	-	0.00%
2002-07-16	0	0.880	0.810	-	-	-	0	0	-	0.875	0.806	-	-	-	0	-	0.00%
2002-07-15	0	0.880	0.860	-	-	-	0	0	-	0.875	0.855	-	-	-	0	-	0.00%
2002-07-12	0	0.880	0.880	0.950	-	-	0	0	-	0.875	0.875	0.945	-	-	0	-	0.00%
2002-07-11	0	0.880	0.880	0.950	0.880	0.880	10,000	8,800	0.8800	0.875	0.875	0.945	0.875	0.875	10,056	0.8751	-3.30%
2002-07-10	0	0.910	0.900	0.950	-	-	0	0	-	0.905	0.895	0.945	-	-	0	-	0.00%
2002-07-09	0	0.910	0.910	0.950	-	-	0	0	-	0.905	0.905	0.945	-	-	0	-	0.00%
2002-07-08	0	0.910	0.860	0.970	-	-	0	0	-	0.905	0.855	0.965	-	-	0	-	0.00%
2002-07-05	0	0.910	0.910	0.970	-	-	0	0	-	0.905	0.905	0.965	-	-	0	-	0.00%
2002-07-04	0	0.910	0.890	0.970	-	-	0	0	-	0.905	0.885	0.965	-	-	0	-	0.00%
2002-07-03	0	0.910	0.910	0.930	0.900	0.930	50,000	45,440	0.9088	0.905	0.905	0.925	0.895	0.925	50,279	0.9038	-2.15%
2002-07-02	0	0.930	0.930	0.970	-	-	0	0	-	0.925	0.925	0.965	-	-	0	-	0.00%
2002-06-28	0	0.930	-	0.970	-	-	0	0	-	0.925	-	0.965	-	-	0	-	0.00%
2002-06-27	0	0.930	-	0.990	-	-	0	0	-	0.925	-	0.985	-	-	0	-	0.00%
2002-06-26	0	0.930	-	0.960	-	-	0	0	-	0.925	-	0.955	-	-	0	-	0.00%
2002-06-25	0	0.930	-	0.960	-	-	0	0	-	0.925	-	0.955	-	-	0	-	0.00%
2002-06-24	0	0.930	-	0.950	-	-	143	124	0.8671	0.925	-	0.945	-	-	144	0.8623	0.00%
2002-06-21	0	0.930	-	0.960	-	-	0	0	-	0.925	-	0.955	-	-	0	-	0.00%
2002-06-20	0	0.930	-	0.950	-	-	0	0	-	0.925	-	0.945	-	-	0	-	0.00%
2002-06-19	0	0.930	-	-	-	-	0	0	-	0.925	-	-	-	-	0	-	0.00%
2002-06-18	0	0.930	-	-	-	-	0	0	-	0.925	-	-	-	-	0	-	0.00%
2002-06-17	0	0.930	-	-	-	-	0	0	-	0.925	-	-	-	-	0	-	0.00%
2002-06-14	0	0.930	0.920	0.970	0.930	0.930	30,000	27,900	0.9300	0.925	0.915	0.965	0.925	0.925	30,168	0.9248	0.00%
2002-06-13	0	0.930	0.920	0.960	0.920	0.930	168,000	155,240	0.9240	0.925	0.915	0.955	0.915	0.925	168,939	0.9189	0.00%
2002-06-12	0	0.930	0.910	0.980	-	-	0	0	-	0.925	0.905	0.975	-	-	0	-	0.00%
2002-06-11	0	0.930	0.930	0.960	0.930	0.930	18,733	17,392	0.9284	0.925	0.925	0.955	0.925	0.925	18,838	0.9233	-3.12%
2002-06-10	0	0.960	0.920	0.960	0.950	0.970	114,000	109,420	0.9598	0.955	0.915	0.955	0.945	0.965	114,637	0.9545	1.05%
2002-06-07	0	0.950	0.880	0.950	-	-	0	0	-	0.945	0.875	0.945	-	-	0	-	-1.04%
2002-06-06	0	0.960	0.880	0.960	-	-	0	0	-	0.955	0.875	0.955	-	-	0	-	0.00%
2002-06-05	0	0.960	0.920	0.960	0.960	0.960	24,000	23,040	0.9600	0.955	0.915	0.955	0.955	0.955	24,134	0.9547	4.35%
2002-06-04	0	0.920	-	1.000	-	-	0	0	-	0.915	-	0.994	-	-	0	-	0.00%
2002-06-03	0	0.920	0.910	0.940	0.920	0.920	112,443	103,421	0.9198	0.915	0.905	0.935	0.915	0.915	113,071	0.9147	0.00%
2002-05-31	0	0.920	0.900	0.960	-	-	0	0	-	0.915	0.895	0.955	-	-	0	-	0.00%
2002-05-30	0	0.920	0.910	0.940	-	-	0	0	-	0.915	0.905	0.935	-	-	0	-	0.00%
2002-05-29	0	0.920	0.890	0.940	-	-	0	0	-	0.915	0.885	0.935	-	-	0	-	0.00%
2002-05-28	0	0.920	0.910	1.000	0.920	0.920	10,000	9,200	0.9200	0.915	0.905	0.994	0.915	0.915	10,056	0.9149	-2.13%
2002-05-27	0	0.940	0.890	0.940	-	-	0	0	-	0.935	0.885	0.935	-	-	0	-	0.00%
2002-05-24	0	0.940	0.890	0.940	-	-	0	0	-	0.935	0.885	0.935	-	-	0	-	0.00%
2002-05-23	0	0.940	0.910	0.940	-	-	0	0	-	0.935	0.905	0.935	-	-	0	-	0.00%
2002-05-22	0	0.940	0.920	0.940	0.940	0.940	50,000	47,000	0.9400	0.935	0.915	0.935	0.935	0.935	50,279	0.9348	0.00%
2002-05-21	0	0.940	0.890	0.940	0.940	0.940	110,000	103,400	0.9400	0.935	0.885	0.935	0.935	0.935	110,615	0.9348	0.00%
2002-05-17	0	0.940	0.890	0.940	0.910	0.940	54,000	50,160	0.9289	0.935	0.885	0.935	0.905	0.935	54,302	0.9237	1.08%
2002-05-16	0	0.930	0.920	0.940	0.920	0.930	112,000	104,040	0.9289	0.925	0.915	0.935	0.915	0.925	112,626	0.9238	1.09%
2002-05-15	0	0.920	0.920	0.930	0.920	0.920	6,678	6,110	0.9149	0.915	0.915	0.925	0.915	0.915	6,715	0.9099	-1.08%
2002-05-14	0	0.930	0.900	0.930	-	-	0	0	-	0.925	0.895	0.925	-	-	0	-	0.00%
2002-05-13	0	0.930	0.920	0.930	-	-	0	0	-	0.925	0.915	0.925	-	-	0	-	0.00%
2002-05-10	0	0.930	0.920	0.930	0.920	0.930	90,000	83,300	0.9256	0.925	0.915	0.925	0.915	0.925	90,503	0.9204	1.09%
2002-05-09	0	0.920	0.920	0.930	0.920	0.920	150,000	138,000	0.9200	0.915	0.915	0.925	0.915	0.915	150,838	0.9149	0.00%
2002-05-08	0	0.920	0.920	0.940	0.900	0.920	298,000	270,320	0.9071	0.915	0.915	0.935	0.895	0.915	299,665	0.9021	1.10%
2002-05-07	0	0.910	0.900	0.960	0.900	0.930	228,475	208,518	0.9127	0.905	0.895	0.955	0.895	0.925	229,751	0.9076	1.11%
2002-05-06	0	0.900	0.900	0.970	-	-	0	0	-	0.895	0.895	0.965	-	-	0	-	1.12%
2002-05-03	0	0.890	0.890	0.940	0.890	0.930	486,000	440,980	0.9074	0.885	0.885	0.935	0.885	0.925	488,715	0.9023	0.00%
2002-05-02	0	0.890	0.870	0.900	0.850	0.900	110,000	96,300	0.8755	0.885	0.865	0.895	0.845	0.895	110,615	0.8706	7.23%
2002-04-30	0	0.830	0.830	0.860	0.820	0.840	36,000	29,920	0.8311	0.825	0.825	0.855	0.815	0.835	36,201	0.8265	3.75%
2002-04-29	0	0.800	0.800	0.860	0.800	0.800	6,500	5,170	0.7954	0.796	0.796	0.855	0.796	0.796	6,536	0.7910	0.00%
2002-04-26	0	0.800	0.790	0.840	0.800	0.800	220,000	176,000	0.8000	0.796	0.786	0.835	0.796	0.796	221,229	0.7956	0.00%
2002-04-25	0	0.800	0.750	0.840	0.800	0.800	30,000	24,000	0.8000	0.796	0.746	0.835	0.796	0.796	30,168	0.7956	-2.44%
2002-04-24	0	0.820	0.760	0.820	0.820	0.820	6,000	4,920	0.8200	0.815	0.756	0.815	0.815	0.815	6,034	0.8154	0.00%
2002-04-23	0	0.820	0.800	0.830	0.820	0.820	50,000	41,000	0.8200	0.815	0.796	0.825	0.815	0.815	50,279	0.8154	0.00%
2002-04-22	0	0.820	0.770	0.820	-	-	143	112	0.7832	0.815	0.766	0.815	-	-	144	0.7789	-2.38%
2002-04-19	0	0.840	0.770	0.840	-	-	0	0	-	0.835	0.766	0.835	-	-	0	-	0.00%
2002-04-18	0	0.840	0.760	-	-	-	0	0	-	0.835	0.756	-	-	-	0	-	0.00%
2002-04-17	0	0.840	0.750	0.840	0.840	0.840	2,000	1,680	0.8400	0.835	0.746	0.835	0.835	0.835	2,011	0.8353	5.00%
2002-04-16	0	0.800	0.750	-	-	-	0	0	-	0.796	0.746	-	-	-	0	-	0.00%
2002-04-15	0	0.800	0.760	0.800	0.800	0.800	20,000	16,000	0.8000	0.796	0.756	0.796	0.796	0.796	20,112	0.7956	0.00%
2002-04-12	0	0.800	0.760	-	-	-	0	0	-	0.796	0.756	-	-	-	0	-	0.00%
2002-04-11	0	0.800	0.760	0.850	-	-	0	0	-	0.796	0.756	0.845	-	-	0	-	0.00%
2002-04-10	0	0.800	-	0.850	-	-	0	0	-	0.796	-	0.845	-	-	0	-	0.00%
2002-04-09	0	0.800	-	0.880	-	-	0	0	-	0.796	-	0.875	-	-	0	-	0.00%
2002-04-08	0	0.800	-	-	-	-	0	0	-	0.796	-	-	-	-	0	-	0.00%
2002-04-04	0	0.800	0.780	0.820	0.800	0.800	48,000	38,400	0.8000	0.796	0.776	0.815	0.796	0.796	48,268	0.7956	0.00%
2002-04-03	0	0.800	0.760	0.800	0.800	0.800	96,000	76,800	0.8000	0.796	0.756	0.796	0.796	0.796	96,536	0.7956	-0.62%
2002-04-02	0	0.805	0.760	0.820	-	-	0	0	-	0.801	0.756	0.815	-	-	0	-	0.00%
2002-03-28	0	0.805	-	0.820	-	-	0	0	-	0.801	-	0.815	-	-	0	-	0.00%
2002-03-27	0	0.805	0.760	0.820	-	-	0	0	-	0.801	0.756	0.815	-	-	0	-	0.00%
2002-03-26	0	0.805	-	-	-	-	0	0	-	0.801	-	-	-	-	0	-	0.00%
2002-03-25	0	0.805	-	-	-	-	290	209	0.7207	0.801	-	-	-	-	292	0.7167	0.00%
2002-03-22	0	0.805	0.760	0.820	-	-	0	0	-	0.801	0.756	0.815	-	-	0	-	0.00%
2002-03-21	0	0.805	0.760	0.820	-	-	0	0	-	0.801	0.756	0.815	-	-	0	-	0.00%
2002-03-20	0	0.805	-	-	-	-	0	0	-	0.801	-	-	-	-	0	-	0.00%
2002-03-19	0	0.805	0.780	0.820	-	-	0	0	-	0.801	0.776	0.815	-	-	0	-	0.00%
2002-03-18	0	0.805	-	-	-	-	0	0	-	0.801	-	-	-	-	0	-	0.00%
2002-03-15	0	0.805	0.780	0.820	-	-	0	0	-	0.801	0.776	0.815	-	-	0	-	0.00%
2002-03-14	0	0.820	0.780	0.820	0.820	0.820	6,000	4,920	0.8200	0.801	0.761	0.801	0.801	0.801	6,146	0.8005	5.13%
2002-03-13	0	0.780	0.780	0.820	-	-	0	0	-	0.761	0.761	0.801	-	-	0	-	0.00%
2002-03-12	0	0.780	0.770	0.850	-	-	0	0	-	0.761	0.752	0.830	-	-	0	-	0.00%
2002-03-11	0	0.780	0.780	0.860	-	-	0	0	-	0.761	0.761	0.840	-	-	0	-	0.00%
2002-03-08	0	0.780	0.770	0.860	-	-	0	0	-	0.761	0.752	0.840	-	-	0	-	0.00%
2002-03-07	0	0.780	0.760	0.850	-	-	0	0	-	0.761	0.742	0.830	-	-	0	-	0.00%
2002-03-06	0	0.780	0.780	0.880	0.780	0.800	42,000	33,160	0.7895	0.761	0.761	0.859	0.761	0.781	43,022	0.7708	0.00%
2002-03-05	0	0.780	0.760	-	-	-	0	0	-	0.761	0.742	-	-	-	0	-	0.00%
2002-03-04	0	0.780	0.780	0.790	0.780	0.800	30,000	23,800	0.7933	0.761	0.761	0.771	0.761	0.781	30,730	0.7745	-1.27%
2002-03-01	0	0.790	0.750	-	-	-	0	0	-	0.771	0.732	-	-	-	0	-	0.00%
2002-02-28	0	0.790	0.790	0.850	0.790	0.840	164,000	133,460	0.8138	0.771	0.771	0.830	0.771	0.820	167,989	0.7945	-4.82%
2002-02-27	0	0.830	0.830	0.840	-	-	0	0	-	0.810	0.810	0.820	-	-	0	-	0.00%
2002-02-26	0	0.830	0.830	0.850	-	-	0	0	-	0.810	0.810	0.830	-	-	0	-	0.00%
2002-02-25	0	0.830	0.780	0.850	-	-	0	0	-	0.810	0.761	0.830	-	-	0	-	0.00%
2002-02-22	0	0.830	0.780	0.890	-	-	0	0	-	0.810	0.761	0.869	-	-	0	-	0.00%
2002-02-21	0	0.830	0.830	0.900	-	-	0	0	-	0.810	0.810	0.879	-	-	0	-	0.00%
2002-02-20	0	0.830	0.790	0.890	-	-	120,000	99,600	0.8300	0.810	0.771	0.869	-	-	122,919	0.8103	0.00%
2002-02-19	0	0.830	0.800	0.880	-	-	0	0	-	0.810	0.781	0.859	-	-	0	-	0.00%
2002-02-18	0	0.830	0.820	0.880	-	-	0	0	-	0.810	0.801	0.859	-	-	0	-	0.00%
2002-02-15	0	0.830	0.810	0.880	-	-	0	0	-	0.810	0.791	0.859	-	-	0	-	0.00%
2002-02-11	0	0.830	0.790	0.900	-	-	0	0	-	0.810	0.771	0.879	-	-	0	-	0.00%
2002-02-08	0	0.830	-	0.900	-	-	0	0	-	0.810	-	0.879	-	-	0	-	0.00%
2002-02-07	0	0.830	0.800	0.910	-	-	0	0	-	0.810	0.781	0.888	-	-	0	-	0.00%
2002-02-06	0	0.830	0.780	0.880	-	-	0	0	-	0.810	0.761	0.859	-	-	0	-	0.00%
2002-02-05	0	0.830	-	0.870	-	-	0	0	-	0.810	-	0.849	-	-	0	-	0.00%
2002-02-04	0	0.830	0.800	0.840	-	-	0	0	-	0.810	0.781	0.820	-	-	0	-	0.00%
2002-02-01	0	0.830	0.820	0.840	-	-	0	0	-	0.810	0.801	0.820	-	-	0	-	0.00%
2002-01-31	0	0.830	0.820	-	-	-	0	0	-	0.810	0.801	-	-	-	0	-	0.00%
2002-01-30	0	0.830	0.800	0.840	-	-	0	0	-	0.810	0.781	0.820	-	-	0	-	0.00%
2002-01-29	0	0.830	0.830	0.860	0.830	0.830	200,000	166,000	0.8300	0.810	0.810	0.840	0.810	0.810	204,865	0.8103	1.22%
2002-01-28	0	0.820	0.820	0.830	0.820	0.820	4,000	3,280	0.8200	0.801	0.801	0.810	0.801	0.801	4,097	0.8005	-1.20%
2002-01-25	0	0.830	0.820	-	0.820	0.830	280,000	231,600	0.8271	0.810	0.801	-	0.801	0.810	286,811	0.8075	0.00%
2002-01-24	0	0.830	0.820	0.830	0.830	0.830	20,000	16,600	0.8300	0.810	0.801	0.810	0.810	0.810	20,486	0.8103	0.00%
2002-01-23	0	0.830	0.820	0.830	0.830	0.840	100,000	83,500	0.8350	0.810	0.801	0.810	0.810	0.820	102,432	0.8152	1.22%
2002-01-22	0	0.820	0.820	0.850	-	-	0	0	-	0.801	0.801	0.830	-	-	0	-	0.00%
2002-01-21	0	0.820	0.820	0.850	-	-	0	0	-	0.801	0.801	0.830	-	-	0	-	0.00%
2002-01-18	0	0.820	0.800	0.890	0.820	0.820	250,000	205,000	0.8200	0.801	0.781	0.869	0.801	0.801	256,081	0.8005	-1.20%
2002-01-17	0	0.830	0.820	0.850	0.820	0.830	250,000	206,500	0.8260	0.810	0.801	0.830	0.801	0.810	256,081	0.8064	1.22%
2002-01-16	0	0.820	0.800	0.850	-	-	0	0	-	0.801	0.781	0.830	-	-	0	-	0.00%
2002-01-15	0	0.820	0.820	0.890	0.820	0.820	10,000	8,200	0.8200	0.801	0.801	0.869	0.801	0.801	10,243	0.8005	-3.53%
2002-01-14	0	0.850	0.820	0.850	-	-	0	0	-	0.830	0.801	0.830	-	-	0	-	0.00%
2002-01-11	0	0.850	0.820	0.850	-	-	0	0	-	0.830	0.801	0.830	-	-	0	-	0.00%
2002-01-10	0	0.850	0.810	0.850	-	-	0	0	-	0.830	0.791	0.830	-	-	0	-	0.00%
2002-01-09	0	0.850	0.820	0.850	-	-	0	0	-	0.830	0.801	0.830	-	-	0	-	0.00%
2002-01-08	0	0.850	0.820	0.850	-	-	0	0	-	0.830	0.801	0.830	-	-	0	-	0.00%
2002-01-07	0	0.850	0.800	0.850	0.850	0.850	50,000	42,500	0.8500	0.830	0.781	0.830	0.830	0.830	51,216	0.8298	3.66%
2002-01-04	0	0.820	0.810	0.840	-	-	0	0	-	0.801	0.791	0.820	-	-	0	-	0.00%
2002-01-03	0	0.820	0.790	0.820	0.850	0.850	10,000	8,500	0.8500	0.801	0.771	0.801	0.830	0.830	10,243	0.8298	2.50%
2002-01-02	0	0.800	0.770	-	0.800	0.800	22,574	18,013	0.7980	0.781	0.752	-	0.781	0.781	23,123	0.7790	0.00%
2001-12-31	0	0.800	0.730	-	-	-	0	0	-	0.781	0.713	-	-	-	0	-	0.00%
2001-12-28	0	0.800	0.750	-	-	-	0	0	-	0.781	0.732	-	-	-	0	-	0.00%
2001-12-27	0	0.800	0.750	-	-	-	0	0	-	0.781	0.732	-	-	-	0	-	0.00%
2001-12-24	0	0.800	0.750	-	-	-	0	0	-	0.781	0.732	-	-	-	0	-	0.00%
2001-12-21	0	0.800	0.740	-	-	-	0	0	-	0.781	0.722	-	-	-	0	-	0.00%
2001-12-20	0	0.800	0.750	0.820	-	-	0	0	-	0.781	0.732	0.801	-	-	0	-	0.00%
2001-12-19	0	0.800	0.730	-	-	-	0	0	-	0.781	0.713	-	-	-	0	-	0.00%
2001-12-18	0	0.800	0.740	-	-	-	0	0	-	0.781	0.722	-	-	-	0	-	0.00%
2001-12-17	0	0.800	0.740	-	-	-	0	0	-	0.781	0.722	-	-	-	0	-	0.00%
2001-12-14	0	0.800	0.750	-	-	-	0	0	-	0.781	0.732	-	-	-	0	-	0.00%
2001-12-13	0	0.800	0.750	-	-	-	0	0	-	0.781	0.732	-	-	-	0	-	0.00%
2001-12-12	0	0.800	0.760	-	-	-	0	0	-	0.781	0.742	-	-	-	0	-	0.00%
2001-12-11	0	0.800	0.750	-	-	-	0	0	-	0.781	0.732	-	-	-	0	-	0.00%
2001-12-10	0	0.800	0.770	-	-	-	0	0	-	0.781	0.752	-	-	-	0	-	0.00%
2001-12-07	0	0.800	0.750	-	-	-	0	0	-	0.781	0.732	-	-	-	0	-	0.00%
2001-12-06	0	0.800	0.730	-	-	-	286	197	0.6888	0.781	0.713	-	-	-	293	0.6725	0.00%
2001-12-05	0	0.800	0.760	-	0.800	0.800	10,000	8,000	0.8000	0.781	0.742	-	0.781	0.781	10,243	0.7810	-2.44%
2001-12-04	0	0.820	0.760	-	-	-	0	0	-	0.801	0.742	-	-	-	0	-	0.00%
2001-12-03	0	0.820	0.760	-	-	-	0	0	-	0.801	0.742	-	-	-	0	-	0.00%
2001-11-30	0	0.820	0.750	0.850	-	-	0	0	-	0.801	0.732	0.830	-	-	0	-	0.00%
2001-11-29	0	0.820	0.740	-	-	-	0	0	-	0.801	0.722	-	-	-	0	-	0.00%
2001-11-28	0	0.820	0.760	-	-	-	0	0	-	0.801	0.742	-	-	-	0	-	0.00%
2001-11-27	0	0.820	0.750	-	-	-	0	0	-	0.801	0.732	-	-	-	0	-	0.00%
2001-11-26	0	0.820	0.750	0.850	0.800	0.820	20,000	16,200	0.8100	0.801	0.732	0.830	0.781	0.801	20,486	0.7908	2.50%
2001-11-23	0	0.800	0.800	0.840	0.800	0.800	12,000	9,600	0.8000	0.781	0.781	0.820	0.781	0.781	12,292	0.7810	-4.76%
2001-11-22	0	0.840	0.770	0.840	-	-	0	0	-	0.820	0.752	0.820	-	-	0	-	0.00%
2001-11-21	0	0.840	0.790	0.840	0.800	0.840	10,000	8,160	0.8160	0.820	0.771	0.820	0.781	0.820	10,243	0.7966	7.69%
2001-11-20	0	0.780	0.780	0.850	-	-	0	0	-	0.761	0.761	0.830	-	-	0	-	1.30%
2001-11-19	0	0.770	0.760	0.850	-	-	0	0	-	0.752	0.742	0.830	-	-	0	-	0.00%
2001-11-16	0	0.770	0.770	-	-	-	0	0	-	0.752	0.752	-	-	-	0	-	0.00%
2001-11-15	0	0.770	0.770	0.830	0.770	0.770	24,000	18,480	0.7700	0.752	0.752	0.810	0.752	0.752	24,584	0.7517	1.32%
2001-11-14	0	0.760	0.750	0.790	0.730	0.760	58,000	43,320	0.7469	0.742	0.732	0.771	0.713	0.742	59,411	0.7292	-2.56%
2001-11-13	0	0.780	0.780	0.830	0.780	0.810	24,000	19,100	0.7958	0.761	0.761	0.810	0.761	0.791	24,584	0.7769	2.63%
2001-11-12	0	0.760	0.760	-	-	-	0	0	-	0.742	0.742	-	-	-	0	-	0.93%
2001-11-09	0	0.753	0.710	-	-	-	0	0	-	0.735	0.693	-	-	-	0	-	0.00%
2001-11-08	0	0.753	0.720	-	-	-	0	0	-	0.735	0.703	-	-	-	0	-	0.00%
2001-11-07	0	0.770	0.770	-	-	-	0	0	-	0.735	0.735	-	-	-	0	-	0.00%
2001-11-06	0	0.770	0.770	-	-	-	0	0	-	0.735	0.735	-	-	-	0	-	0.00%
2001-11-05	0	0.770	0.750	-	-	-	0	0	-	0.735	0.716	-	-	-	0	-	0.00%
2001-11-02	0	0.770	0.760	-	-	-	0	0	-	0.735	0.726	-	-	-	0	-	0.00%
2001-11-01	0	0.770	0.770	-	-	-	0	0	-	0.735	0.735	-	-	-	0	-	0.00%
2001-10-31	0	0.770	0.730	-	-	-	0	0	-	0.735	0.697	-	-	-	0	-	0.00%
2001-10-30	0	0.770	0.740	-	-	-	0	0	-	0.735	0.706	-	-	-	0	-	0.00%
2001-10-29	0	0.770	0.750	-	-	-	0	0	-	0.735	0.716	-	-	-	0	-	0.00%
2001-10-26	0	0.770	0.770	-	-	-	0	0	-	0.735	0.735	-	-	-	0	-	0.00%
2001-10-24	0	0.770	0.770	-	-	-	0	0	-	0.735	0.735	-	-	-	0	-	0.00%
2001-10-23	0	0.770	0.770	-	-	-	0	0	-	0.735	0.735	-	-	-	0	-	0.00%
2001-10-22	0	0.770	0.750	0.800	0.760	0.770	20,000	15,300	0.7650	0.735	0.716	0.764	0.726	0.735	20,949	0.7303	0.00%
2001-10-19	0	0.770	0.730	-	-	-	0	0	-	0.735	0.697	-	-	-	0	-	0.00%
2001-10-18	0	0.770	0.740	-	-	-	0	0	-	0.735	0.706	-	-	-	0	-	0.00%
2001-10-17	0	0.770	0.760	-	-	-	429	309	0.7203	0.735	0.726	-	-	-	449	0.6877	0.00%
2001-10-16	0	0.770	0.750	-	-	-	0	0	-	0.735	0.716	-	-	-	0	-	0.00%
2001-10-15	0	0.770	0.740	-	-	-	100,000	77,000	0.7700	0.735	0.706	-	-	-	104,745	0.7351	0.00%
2001-10-12	0	0.770	-	-	-	-	0	0	-	0.735	-	-	-	-	0	-	0.00%
2001-10-11	0	0.770	-	-	-	-	0	0	-	0.735	-	-	-	-	0	-	0.00%
2001-10-10	0	0.770	-	-	-	-	0	0	-	0.735	-	-	-	-	0	-	0.00%
2001-10-09	0	0.770	-	-	-	-	0	0	-	0.735	-	-	-	-	0	-	0.00%
2001-10-08	0	0.770	-	-	-	-	0	0	-	0.735	-	-	-	-	0	-	0.00%
2001-10-05	0	0.770	-	-	-	-	0	0	-	0.735	-	-	-	-	0	-	0.00%
2001-10-04	0	0.770	-	-	-	-	0	0	-	0.735	-	-	-	-	0	-	0.00%
2001-10-03	0	0.770	0.760	-	0.770	0.770	50,000	38,500	0.7700	0.735	0.726	-	0.735	0.735	52,372	0.7351	0.00%
2001-09-28	0	0.770	0.770	-	0.770	0.770	2,000	1,540	0.7700	0.735	0.735	-	0.735	0.735	2,095	0.7351	-1.28%
2001-09-27	0	0.780	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
2001-09-26	0	0.780	-	0.800	-	-	0	0	-	0.745	-	0.764	-	-	0	-	0.00%
2001-09-25	0	0.780	-	-	-	-	572	383	0.6696	0.745	-	-	-	-	599	0.6392	0.00%
2001-09-24	0	0.780	0.770	-	0.780	0.780	10,000	7,800	0.7800	0.745	0.735	-	0.745	0.745	10,474	0.7447	0.00%
2001-09-21	0	0.780	-	-	-	-	0	0	-	0.745	-	-	-	-	0	-	0.00%
2001-09-20	0	0.780	0.780	0.810	0.780	0.780	20,000	15,600	0.7800	0.745	0.745	0.773	0.745	0.745	20,949	0.7447	-3.70%
2001-09-19	0	0.810	0.810	0.850	0.810	0.810	50,000	40,500	0.8100	0.773	0.773	0.811	0.773	0.773	52,372	0.7733	-5.81%
2001-09-18	0	0.860	-	-	-	-	0	0	-	0.821	-	-	-	-	0	-	0.00%
2001-09-17	0	0.860	-	-	-	-	0	0	-	0.821	-	-	-	-	0	-	0.00%
2001-09-14	0	0.860	-	-	-	-	0	0	-	0.821	-	-	-	-	0	-	0.00%
2001-09-13	0	0.860	-	-	-	-	0	0	-	0.821	-	-	-	-	0	-	0.00%
2001-09-12	0	0.860	-	-	-	-	0	0	-	0.821	-	-	-	-	0	-	0.00%
2001-09-11	0	0.860	0.830	0.900	-	-	0	0	-	0.821	0.792	0.859	-	-	0	-	0.00%
2001-09-10	0	0.860	0.830	-	-	-	0	0	-	0.821	0.792	-	-	-	0	-	0.00%
2001-09-07	0	0.860	0.860	-	0.860	0.860	8,000	6,880	0.8600	0.821	0.821	-	0.821	0.821	8,380	0.8210	-3.37%
2001-09-06	0	0.890	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-09-05	0	0.890	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-09-04	0	0.890	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-09-03	0	0.890	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-08-31	0	0.890	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-08-30	0	0.890	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-08-29	0	0.890	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-08-28	0	0.890	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-08-27	0	0.890	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
2001-08-24	0	0.890	0.870	-	-	-	0	0	-	0.850	0.831	-	-	-	0	-	0.00%
2001-08-23	0	0.890	0.880	0.930	-	-	0	0	-	0.850	0.840	0.888	-	-	0	-	0.00%
2001-08-22	0	0.890	0.880	0.930	0.890	0.890	20,000	17,800	0.8900	0.850	0.840	0.888	0.850	0.850	20,949	0.8497	1.14%
2001-08-21	0	0.880	0.870	0.930	-	-	0	0	-	0.840	0.831	0.888	-	-	0	-	0.00%
2001-08-20	0	0.880	0.870	-	-	-	0	0	-	0.840	0.831	-	-	-	0	-	0.00%
2001-08-17	0	0.880	0.870	-	-	-	0	0	-	0.840	0.831	-	-	-	0	-	0.00%
2001-08-16	0	0.880	0.860	-	-	-	0	0	-	0.840	0.821	-	-	-	0	-	0.00%
2001-08-15	0	0.880	0.880	0.910	0.860	0.860	10,000	8,600	0.8600	0.840	0.840	0.869	0.821	0.821	10,474	0.8210	-2.22%
2001-08-14	0	0.900	0.860	0.910	-	-	0	0	-	0.859	0.821	0.869	-	-	0	-	0.00%
2001-08-13	0	0.900	0.880	0.900	-	-	0	0	-	0.859	0.840	0.859	-	-	0	-	0.00%
2001-08-10	0	0.900	0.880	0.910	-	-	1,430	1,216	0.8503	0.859	0.840	0.869	-	-	1,498	0.8118	0.00%
2001-08-09	0	0.900	0.880	0.910	-	-	0	0	-	0.859	0.840	0.869	-	-	0	-	0.00%
2001-08-08	0	0.900	0.870	0.910	-	-	0	0	-	0.859	0.831	0.869	-	-	0	-	0.00%
2001-08-07	0	0.900	-	0.910	-	-	0	0	-	0.859	-	0.869	-	-	0	-	0.00%
2001-08-06	0	0.900	0.900	0.920	0.880	0.880	20,000	17,600	0.8800	0.859	0.859	0.878	0.840	0.840	20,949	0.8401	-3.23%
2001-08-03	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-08-02	0	0.930	0.910	-	-	-	0	0	-	0.888	0.869	-	-	-	0	-	0.00%
2001-08-01	0	0.930	0.860	0.930	0.900	0.930	8,860	8,017	0.9049	0.888	0.821	0.888	0.859	0.888	9,280	0.8639	4.49%
2001-07-31	0	0.890	0.890	0.930	0.890	0.890	5,720	5,005	0.8750	0.850	0.850	0.888	0.850	0.850	5,991	0.8354	-4.30%
2001-07-30	0	0.930	0.890	0.930	0.920	0.930	20,000	18,500	0.9250	0.888	0.850	0.888	0.878	0.888	20,949	0.8831	0.00%
2001-07-27	0	0.930	0.910	0.930	-	-	0	0	-	0.888	0.869	0.888	-	-	0	-	0.00%
2001-07-26	0	0.930	0.900	0.930	0.930	0.930	10,000	9,300	0.9300	0.888	0.859	0.888	0.888	0.888	10,474	0.8879	2.20%
2001-07-24	0	0.910	0.910	0.930	0.910	0.910	8,000	7,280	0.9100	0.869	0.869	0.888	0.869	0.869	8,380	0.8688	-2.15%
2001-07-23	0	0.930	0.900	0.930	0.930	0.930	14,000	13,020	0.9300	0.888	0.859	0.888	0.888	0.888	14,664	0.8879	0.00%
2001-07-20	0	0.930	0.900	0.930	-	-	0	0	-	0.888	0.859	0.888	-	-	0	-	0.00%
2001-07-19	0	0.930	0.910	0.930	-	-	0	0	-	0.888	0.869	0.888	-	-	0	-	0.00%
2001-07-18	0	0.930	0.910	0.930	0.930	0.930	44,000	40,920	0.9300	0.888	0.869	0.888	0.888	0.888	46,088	0.8879	0.00%
2001-07-17	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-07-16	0	0.930	-	1.000	-	-	0	0	-	0.888	-	0.955	-	-	0	-	0.00%
2001-07-13	0	0.930	0.890	0.980	-	-	0	0	-	0.888	0.850	0.936	-	-	0	-	0.00%
2001-07-12	0	0.930	-	0.980	-	-	0	0	-	0.888	-	0.936	-	-	0	-	0.00%
2001-07-11	0	0.930	-	0.990	-	-	0	0	-	0.888	-	0.945	-	-	0	-	0.00%
2001-07-10	0	0.930	0.900	0.990	-	-	0	0	-	0.888	0.859	0.945	-	-	0	-	0.00%
2001-07-09	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-07-05	0	0.930	0.910	0.990	-	-	0	0	-	0.888	0.869	0.945	-	-	0	-	0.00%
2001-07-04	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-07-03	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-06-29	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-06-28	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-06-27	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-06-26	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-06-22	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-06-21	0	0.930	-	0.950	-	-	0	0	-	0.888	-	0.907	-	-	0	-	0.00%
2001-06-20	0	0.930	-	1.000	-	-	0	0	-	0.888	-	0.955	-	-	0	-	0.00%
2001-06-19	0	0.930	0.890	0.980	-	-	0	0	-	0.888	0.850	0.936	-	-	0	-	0.00%
2001-06-18	0	0.930	-	0.970	-	-	0	0	-	0.888	-	0.926	-	-	0	-	0.00%
2001-06-15	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-06-14	0	0.930	-	0.990	0.930	0.930	10,000	9,300	0.9300	0.888	-	0.945	0.888	0.888	10,474	0.8879	0.00%
2001-06-13	0	0.930	0.930	0.950	-	-	0	0	-	0.888	0.888	0.907	-	-	0	-	0.00%
2001-06-12	0	0.930	0.900	-	-	-	0	0	-	0.888	0.859	-	-	-	0	-	0.00%
2001-06-11	0	0.930	-	0.980	-	-	0	0	-	0.888	-	0.936	-	-	0	-	0.00%
2001-06-08	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-06-07	0	0.930	-	-	-	-	0	0	-	0.888	-	-	-	-	0	-	0.00%
2001-06-06	0	0.930	0.900	-	-	-	0	0	-	0.888	0.859	-	-	-	0	-	0.00%
2001-06-05	0	0.930	0.910	1.010	-	-	0	0	-	0.888	0.869	0.964	-	-	0	-	0.00%
2001-06-04	0	0.930	0.920	1.010	-	-	0	0	-	0.888	0.878	0.964	-	-	0	-	0.00%
2001-06-01	0	0.930	-	1.010	-	-	0	0	-	0.888	-	0.964	-	-	0	-	0.00%
2001-05-31	0	0.930	0.920	1.010	-	-	0	0	-	0.888	0.878	0.964	-	-	0	-	0.00%
2001-05-30	0	0.930	0.910	1.010	-	-	0	0	-	0.888	0.869	0.964	-	-	0	-	0.00%
2001-05-29	0	0.930	0.920	1.010	-	-	858	729	0.8497	0.888	0.878	0.964	-	-	899	0.8112	0.00%
2001-05-28	0	0.930	0.920	1.010	-	-	0	0	-	0.888	0.878	0.964	-	-	0	-	0.00%
2001-05-25	0	0.930	0.900	1.010	-	-	0	0	-	0.888	0.859	0.964	-	-	0	-	0.00%
2001-05-24	0	0.930	0.910	1.010	-	-	858	746	0.8695	0.888	0.869	0.964	-	-	899	0.8301	0.00%
2001-05-23	0	0.930	0.930	0.990	-	-	0	0	-	0.888	0.888	0.945	-	-	0	-	2.20%
2001-05-22	0	0.910	0.910	0.990	0.900	0.900	4,862	4,333	0.8912	0.869	0.869	0.945	0.859	0.859	5,093	0.8508	-3.19%
2001-05-21	0	0.940	0.940	0.960	0.940	0.940	42,572	39,995	0.9395	0.897	0.897	0.917	0.897	0.897	44,592	0.8969	2.17%
2001-05-18	0	0.920	0.920	0.980	0.920	0.920	6,000	5,520	0.9200	0.878	0.878	0.936	0.878	0.878	6,285	0.8783	-2.13%
2001-05-17	0	0.940	0.910	0.960	-	-	0	0	-	0.897	0.869	0.917	-	-	0	-	0.00%
2001-05-16	0	0.940	0.910	0.980	-	-	0	0	-	0.897	0.869	0.936	-	-	0	-	0.00%
2001-05-15	0	0.940	0.900	0.980	-	-	0	0	-	0.897	0.859	0.936	-	-	0	-	0.00%
2001-05-14	0	0.940	0.900	1.000	-	-	0	0	-	0.897	0.859	0.955	-	-	0	-	0.00%
2001-05-11	0	0.940	0.940	0.980	0.940	0.940	30,000	28,200	0.9400	0.897	0.897	0.936	0.897	0.897	31,423	0.8974	4.44%
2001-05-10	0	0.900	-	0.980	-	-	0	0	-	0.859	-	0.936	-	-	0	-	0.00%
2001-05-09	0	0.900	0.900	0.980	-	-	0	0	-	0.859	0.859	0.936	-	-	0	-	0.00%
2001-05-08	0	0.900	0.900	1.020	0.900	0.900	10,000	9,000	0.9000	0.859	0.859	0.974	0.859	0.859	10,474	0.8592	-5.26%
2001-05-07	0	0.950	0.900	0.980	-	-	0	0	-	0.907	0.859	0.936	-	-	0	-	0.00%
2001-05-04	0	0.950	0.900	0.980	-	-	0	0	-	0.907	0.859	0.936	-	-	0	-	0.00%
2001-05-03	0	0.950	0.940	0.980	-	-	0	0	-	0.907	0.897	0.936	-	-	0	-	0.00%
2001-05-02	0	0.950	0.950	0.990	-	-	0	0	-	0.907	0.907	0.945	-	-	0	-	4.40%
2001-04-27	0	0.910	0.900	0.990	-	-	0	0	-	0.869	0.859	0.945	-	-	0	-	0.00%
2001-04-26	0	0.910	0.900	-	-	-	0	0	-	0.869	0.859	-	-	-	0	-	0.00%
2001-04-25	0	0.910	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2001-04-24	0	0.910	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2001-04-23	0	0.910	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2001-04-20	0	0.910	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2001-04-19	0	0.910	0.910	0.990	0.910	0.910	4,000	3,640	0.9100	0.869	0.869	0.945	0.869	0.869	4,190	0.8688	-0.55%
2001-04-18	0	0.915	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2001-04-17	0	0.915	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2001-04-12	0	0.915	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2001-04-11	0	0.915	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2001-04-10	0	0.915	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2001-04-09	0	0.915	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2001-04-06	0	0.915	0.880	-	-	-	0	0	-	0.874	0.840	-	-	-	0	-	0.00%
2001-04-04	0	0.915	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2001-04-03	0	0.930	-	0.990	-	-	20,511	19,075	0.9300	0.874	-	0.930	-	-	21,836	0.8735	0.00%
2001-04-02	0	0.930	-	0.990	-	-	0	0	-	0.874	-	0.930	-	-	0	-	0.00%
2001-03-30	0	0.930	0.930	0.980	-	-	0	0	-	0.874	0.874	0.921	-	-	0	-	0.00%
2001-03-29	0	0.930	-	0.990	-	-	0	0	-	0.874	-	0.930	-	-	0	-	0.00%
2001-03-28	0	0.930	0.920	0.990	0.930	0.930	86,000	79,980	0.9300	0.874	0.864	0.930	0.874	0.874	91,557	0.8736	0.00%
2001-03-27	0	0.930	0.890	0.930	0.930	0.930	80,000	74,400	0.9300	0.874	0.836	0.874	0.874	0.874	85,170	0.8736	-2.11%
2001-03-26	0	0.950	0.910	0.950	0.950	0.950	4,000	3,800	0.9500	0.892	0.855	0.892	0.892	0.892	4,258	0.8923	0.00%
2001-03-23	0	0.950	0.910	0.950	-	-	0	0	-	0.892	0.855	0.892	-	-	0	-	-2.06%
2001-03-22	0	0.970	0.920	0.970	-	-	0	0	-	0.911	0.864	0.911	-	-	0	-	0.00%
2001-03-21	0	0.970	0.950	1.010	-	-	0	0	-	0.911	0.892	0.949	-	-	0	-	0.00%
2001-03-20	0	0.970	-	1.010	-	-	0	0	-	0.911	-	0.949	-	-	0	-	0.00%
2001-03-19	0	0.970	-	1.010	-	-	0	0	-	0.911	-	0.949	-	-	0	-	0.00%
2001-03-16	0	0.970	0.960	1.010	-	-	0	0	-	0.911	0.902	0.949	-	-	0	-	0.00%
2001-03-15	0	0.970	0.920	-	0.970	0.970	14,000	13,580	0.9700	0.911	0.864	-	0.911	0.911	14,905	0.9111	0.00%
2001-03-14	0	0.970	0.910	0.970	0.930	0.970	106,000	100,320	0.9464	0.911	0.855	0.911	0.874	0.911	112,850	0.8890	0.00%
2001-03-13	0	0.970	-	1.000	0.970	0.970	40,000	38,800	0.9700	0.911	-	0.939	0.911	0.911	42,585	0.9111	0.00%
2001-03-12	0	0.970	0.970	1.000	0.970	0.970	10,000	9,700	0.9700	0.911	0.911	0.939	0.911	0.911	10,646	0.9111	-4.90%
2001-03-09	0	1.020	1.010	1.040	-	-	185	189	1.0216	0.958	0.949	0.977	-	-	197	0.9596	0.00%
2001-03-08	0	1.020	1.020	1.050	-	-	0	0	-	0.958	0.958	0.986	-	-	0	-	0.99%
2001-03-07	0	1.010	1.010	1.040	1.010	1.010	20,000	20,200	1.0100	0.949	0.949	0.977	0.949	0.949	21,292	0.9487	-2.88%
2001-03-06	0	1.040	1.010	1.040	1.040	1.040	214,185	222,736	1.0399	0.977	0.949	0.977	0.977	0.977	228,026	0.9768	0.00%
2001-03-05	0	1.040	-	1.040	1.040	1.040	30,000	31,200	1.0400	0.977	-	0.977	0.977	0.977	31,939	0.9769	0.00%
2001-03-02	0	1.040	0.970	1.080	1.040	1.040	12,000	12,480	1.0400	0.977	0.911	1.014	0.977	0.977	12,775	0.9769	0.00%
2001-03-01	0	1.040	-	1.040	-	-	0	0	-	0.977	-	0.977	-	-	0	-	-0.95%
2001-02-28	0	1.050	1.030	1.050	-	-	0	0	-	0.986	0.967	0.986	-	-	0	-	0.00%
2001-02-27	0	1.050	1.010	1.050	1.050	1.050	124,000	130,200	1.0500	0.986	0.949	0.986	0.986	0.986	132,013	0.9863	0.00%
2001-02-26	0	1.050	1.050	1.060	1.050	1.050	56,000	58,800	1.0500	0.986	0.986	0.996	0.986	0.986	59,619	0.9863	0.96%
2001-02-23	0	1.040	1.030	1.060	1.040	1.040	22,576	23,456	1.0390	0.977	0.967	0.996	0.977	0.977	24,035	0.9759	1.96%
2001-02-22	0	1.020	1.020	1.080	1.020	1.020	4,004	4,084	1.0200	0.958	0.958	1.014	0.958	0.958	4,263	0.9581	-0.97%
2001-02-21	0	1.030	-	1.060	-	-	429	408	0.9510	0.967	-	0.996	-	-	457	0.8933	0.00%
2001-02-20	0	1.030	-	1.050	-	-	0	0	-	0.967	-	0.986	-	-	0	-	0.00%
2001-02-19	0	1.030	1.020	1.040	1.030	1.030	40,000	41,200	1.0300	0.967	0.958	0.977	0.967	0.967	42,585	0.9675	1.98%
2001-02-16	0	1.010	1.010	1.030	1.010	1.010	130,000	131,300	1.0100	0.949	0.949	0.967	0.949	0.949	138,401	0.9487	1.00%
2001-02-15	0	1.000	1.000	1.020	1.000	1.010	90,000	90,500	1.0056	0.939	0.939	0.958	0.939	0.949	95,816	0.9445	-0.99%
2001-02-14	0	1.010	0.990	1.020	1.010	1.010	50,000	50,500	1.0100	0.949	0.930	0.958	0.949	0.949	53,231	0.9487	1.00%
2001-02-13	0	1.000	1.000	1.010	1.000	1.000	20,000	20,000	1.0000	0.939	0.939	0.949	0.939	0.939	21,292	0.9393	1.01%
2001-02-12	0	0.990	0.980	1.020	-	-	0	0	-	0.930	0.921	0.958	-	-	0	-	0.00%
2001-02-09	0	0.990	0.990	1.010	-	-	0	0	-	0.930	0.930	0.949	-	-	0	-	1.02%
2001-02-08	0	0.980	0.920	1.000	0.980	1.000	160,000	158,800	0.9925	0.921	0.864	0.939	0.921	0.939	170,339	0.9323	0.00%
2001-02-07	0	0.980	0.950	1.000	0.980	0.980	50,000	49,000	0.9800	0.921	0.892	0.939	0.921	0.921	53,231	0.9205	1.03%
2001-02-06	0	0.970	0.930	0.990	0.900	0.970	98,000	92,820	0.9471	0.911	0.874	0.930	0.845	0.911	104,333	0.8897	8.99%
2001-02-05	0	0.890	0.890	0.930	0.890	0.890	100,000	89,000	0.8900	0.836	0.836	0.874	0.836	0.836	106,462	0.8360	-4.30%
2001-02-02	0	0.930	0.930	0.950	-	-	1,859	1,487	0.7999	0.874	0.874	0.892	-	-	1,979	0.7513	5.68%
2001-02-01	0	0.880	0.860	-	-	-	0	0	-	0.827	0.808	-	-	-	0	-	0.00%
2001-01-31	0	0.880	0.860	-	-	-	0	0	-	0.827	0.808	-	-	-	0	-	0.00%
2001-01-30	0	0.880	0.870	-	-	-	0	0	-	0.827	0.817	-	-	-	0	-	0.00%
2001-01-29	0	0.880	0.850	-	-	-	0	0	-	0.827	0.798	-	-	-	0	-	0.00%
2001-01-23	0	0.880	0.850	-	-	-	0	0	-	0.827	0.798	-	-	-	0	-	0.00%
2001-01-22	0	0.880	0.850	-	-	-	0	0	-	0.827	0.798	-	-	-	0	-	0.00%
2001-01-19	0	0.880	0.850	-	-	-	0	0	-	0.827	0.798	-	-	-	0	-	0.00%
2001-01-18	0	0.880	0.850	-	-	-	0	0	-	0.827	0.798	-	-	-	0	-	0.00%
2001-01-17	0	0.880	0.880	0.930	0.880	0.880	10,000	8,800	0.8800	0.827	0.827	0.874	0.827	0.827	10,646	0.8266	-4.35%
2001-01-16	0	0.920	0.920	0.930	0.920	0.920	30,000	27,600	0.9200	0.864	0.864	0.874	0.864	0.864	31,939	0.8642	0.00%
2001-01-15	0	0.920	0.900	0.940	0.920	0.920	20,000	18,400	0.9200	0.864	0.845	0.883	0.864	0.864	21,292	0.8642	0.00%
2001-01-12	0	0.920	0.880	0.940	-	-	0	0	-	0.864	0.827	0.883	-	-	0	-	0.00%
2001-01-11	0	0.920	0.920	0.940	-	-	0	0	-	0.864	0.864	0.883	-	-	0	-	1.10%
2001-01-10	0	0.910	0.910	0.950	0.900	0.900	11,050	9,916	0.8974	0.855	0.855	0.892	0.845	0.845	11,764	0.8429	-1.09%
2001-01-09	0	0.920	0.900	0.960	-	-	0	0	-	0.864	0.845	0.902	-	-	0	-	0.00%
2001-01-08	0	0.920	-	0.960	-	-	0	0	-	0.864	-	0.902	-	-	0	-	0.00%
2001-01-05	0	0.920	0.900	0.960	-	-	0	0	-	0.864	0.845	0.902	-	-	0	-	0.00%
2001-01-04	0	0.920	0.910	0.940	0.920	0.920	30,000	27,600	0.9200	0.864	0.855	0.883	0.864	0.864	31,939	0.8642	2.22%
2001-01-03	0	0.900	0.890	0.930	0.900	0.900	10,000	9,000	0.9000	0.845	0.836	0.874	0.845	0.845	10,646	0.8454	-2.17%
2001-01-02	0	0.920	0.920	0.940	-	-	0	0	-	0.864	0.864	0.883	-	-	0	-	12.20%
2000-12-29	0	0.820	0.820	-	0.800	0.800	2,000	1,600	0.8000	0.770	0.770	-	0.751	0.751	2,129	0.7514	-8.89%
2000-12-28	0	0.900	0.900	0.920	0.880	0.900	93,000	82,210	0.8840	0.845	0.845	0.864	0.827	0.845	99,010	0.8303	0.00%
2000-12-27	0	0.900	0.870	0.940	0.900	0.900	10,000	9,000	0.9000	0.845	0.817	0.883	0.845	0.845	10,646	0.8454	5.88%
2000-12-22	0	0.850	0.850	0.900	-	-	0	0	-	0.798	0.798	0.845	-	-	0	-	1.19%
2000-12-21	0	0.840	0.840	0.880	0.840	0.850	30,000	25,400	0.8467	0.789	0.789	0.827	0.789	0.798	31,939	0.7953	-1.18%
2000-12-20	0	0.850	0.830	0.870	0.850	0.870	110,000	94,200	0.8564	0.798	0.780	0.817	0.798	0.817	117,108	0.8044	-2.30%
2000-12-19	0	0.870	-	-	-	-	0	0	-	0.817	-	-	-	-	0	-	0.00%
2000-12-18	0	0.870	0.870	0.890	-	-	0	0	-	0.817	0.817	0.836	-	-	0	-	0.00%
2000-12-15	0	0.870	0.830	0.900	-	-	0	0	-	0.817	0.780	0.845	-	-	0	-	0.00%
2000-12-14	0	0.870	0.870	-	0.870	0.880	102,145	89,856	0.8797	0.817	0.817	-	0.817	0.827	108,746	0.8263	-1.14%
2000-12-13	0	0.880	0.880	-	-	-	0	0	-	0.827	0.827	-	-	-	0	-	4.76%
2000-12-12	0	0.840	0.840	-	-	-	0	0	-	0.789	0.789	-	-	-	0	-	3.70%
2000-12-11	0	0.810	0.810	-	-	-	0	0	-	0.761	0.761	-	-	-	0	-	1.25%
2000-12-08	0	0.800	0.800	-	-	-	0	0	-	0.751	0.751	-	-	-	0	-	0.00%
2000-12-07	0	0.800	0.780	-	-	-	0	0	-	0.751	0.733	-	-	-	0	-	0.00%
2000-12-06	0	0.800	0.800	-	0.780	0.780	20,000	15,600	0.7800	0.751	0.751	-	0.733	0.733	21,292	0.7327	1.27%
2000-12-05	0	0.790	0.790	-	-	-	1,144	847	0.7404	0.742	0.742	-	-	-	1,218	0.6954	1.28%
2000-12-04	0	0.780	0.770	-	-	-	0	0	-	0.733	0.723	-	-	-	0	-	0.00%
2000-12-01	0	0.780	0.780	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
2000-11-30	0	0.780	0.780	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
2000-11-29	0	0.780	0.780	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
2000-11-28	0	0.780	0.780	-	-	-	0	0	-	0.733	0.733	-	-	-	0	-	0.00%
2000-11-27	0	0.780	0.780	-	0.780	0.790	30,000	23,600	0.7867	0.733	0.733	-	0.733	0.742	31,939	0.7389	-2.50%
2000-11-24	0	0.800	-	-	-	-	0	0	-	0.751	-	-	-	-	0	-	0.00%
2000-11-23	0	0.800	-	-	-	-	0	0	-	0.751	-	-	-	-	0	-	0.00%
2000-11-22	0	0.800	-	-	-	-	0	0	-	0.751	-	-	-	-	0	-	0.00%
2000-11-21	0	0.800	0.780	-	-	-	0	0	-	0.751	0.733	-	-	-	0	-	0.00%
2000-11-20	0	0.800	-	-	-	-	0	0	-	0.751	-	-	-	-	0	-	0.00%
2000-11-17	0	0.800	0.790	-	-	-	0	0	-	0.751	0.742	-	-	-	0	-	0.00%
2000-11-16	0	0.800	0.800	-	0.800	0.800	10,000	8,000	0.8000	0.751	0.751	-	0.751	0.751	10,646	0.7514	-1.23%
2000-11-15	0	0.810	0.810	-	0.790	0.810	148,680	119,590	0.8043	0.761	0.761	-	0.742	0.761	158,288	0.7555	0.00%
2000-11-14	0	0.810	0.810	-	-	-	0	0	-	0.761	0.761	-	-	-	0	-	0.00%
2000-11-13	0	0.810	0.810	0.850	0.810	0.810	2,000	1,620	0.8100	0.761	0.761	0.798	0.761	0.761	2,129	0.7608	0.00%
2000-11-10	0	0.810	0.810	-	0.810	0.810	4,000	3,240	0.8100	0.761	0.761	-	0.761	0.761	4,258	0.7608	-2.41%
2000-11-09	0	0.830	0.810	-	0.830	0.830	4,000	3,320	0.8300	0.780	0.761	-	0.780	0.780	4,258	0.7796	1.34%
2000-11-08	0	0.830	0.830	0.840	0.830	0.830	50,000	41,500	0.8300	0.769	0.769	0.779	0.769	0.769	53,946	0.7693	0.00%
2000-11-07	0	0.830	-	-	-	-	3,720	2,753	0.7401	0.769	-	-	-	-	4,014	0.6859	0.00%
2000-11-06	0	0.830	0.830	-	0.830	0.830	10,500	8,690	0.8276	0.769	0.769	-	0.769	0.769	11,329	0.7671	0.00%
2000-11-03	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-11-02	0	0.830	0.790	-	-	-	0	0	-	0.769	0.732	-	-	-	0	-	0.00%
2000-11-01	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-10-31	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-10-30	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-10-27	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-10-26	0	0.830	-	-	-	-	858	626	0.7296	0.769	-	-	-	-	926	0.6762	0.00%
2000-10-25	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-10-24	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-10-23	0	0.830	0.800	-	0.830	0.830	50,000	41,500	0.8300	0.769	0.741	-	0.769	0.769	53,946	0.7693	2.47%
2000-10-20	0	0.810	0.810	-	0.810	0.810	10,000	8,100	0.8100	0.751	0.751	-	0.751	0.751	10,789	0.7508	-2.41%
2000-10-19	0	0.830	-	0.850	-	-	0	0	-	0.769	-	0.788	-	-	0	-	0.00%
2000-10-18	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-10-17	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-10-16	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-10-13	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-10-12	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-10-11	0	0.830	0.820	0.870	-	-	727	545	0.7497	0.769	0.760	0.806	-	-	784	0.6948	0.00%
2000-10-10	0	0.830	0.830	-	0.830	0.840	88,000	73,900	0.8398	0.769	0.769	-	0.769	0.779	94,945	0.7783	-3.49%
2000-10-09	0	0.860	-	0.860	-	-	0	0	-	0.797	-	0.797	-	-	0	-	-1.15%
2000-10-05	0	0.870	-	0.870	-	-	0	0	-	0.806	-	0.806	-	-	0	-	-2.25%
2000-10-04	0	0.890	-	0.890	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
2000-10-03	0	0.890	0.860	0.920	-	-	0	0	-	0.825	0.797	0.853	-	-	0	-	0.00%
2000-09-29	0	0.890	0.890	-	0.890	0.890	2,000	1,780	0.8900	0.825	0.825	-	0.825	0.825	2,158	0.8249	0.00%
2000-09-28	0	0.890	-	0.930	-	-	0	0	-	0.825	-	0.862	-	-	0	-	0.00%
2000-09-27	0	0.890	0.880	0.910	0.880	0.890	110,000	96,900	0.8809	0.825	0.816	0.843	0.816	0.825	118,681	0.8165	0.00%
2000-09-26	0	0.890	0.880	0.890	0.880	0.900	80,000	71,300	0.8913	0.825	0.816	0.825	0.816	0.834	86,314	0.8261	-1.11%
2000-09-25	0	0.900	-	0.940	-	-	0	0	-	0.834	-	0.871	-	-	0	-	0.00%
2000-09-22	0	0.900	0.900	-	0.900	0.900	72,000	64,800	0.9000	0.834	0.834	-	0.834	0.834	77,682	0.8342	0.00%
2000-09-21	0	0.900	0.900	-	0.900	0.900	20,000	18,000	0.9000	0.834	0.834	-	0.834	0.834	21,578	0.8342	0.00%
2000-09-20	0	0.900	0.890	0.960	0.900	0.920	32,000	29,200	0.9125	0.834	0.825	0.890	0.834	0.853	34,525	0.8458	-5.26%
2000-09-19	0	0.950	-	0.960	-	-	0	0	-	0.881	-	0.890	-	-	0	-	0.00%
2000-09-18	0	0.950	-	0.950	-	-	0	0	-	0.881	-	0.881	-	-	0	-	-1.04%
2000-09-15	0	0.960	-	0.960	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2000-09-14	0	0.960	-	0.960	-	-	0	0	-	0.890	-	0.890	-	-	0	-	0.00%
2000-09-12	0	0.960	0.910	-	-	-	0	0	-	0.890	0.843	-	-	-	0	-	0.00%
2000-09-11	0	0.960	0.910	-	0.960	0.960	2,000	1,920	0.9600	0.890	0.843	-	0.890	0.890	2,158	0.8898	4.35%
2000-09-08	0	0.920	0.910	-	-	-	0	0	-	0.853	0.843	-	-	-	0	-	0.00%
2000-09-07	0	0.920	0.910	-	-	-	0	0	-	0.853	0.843	-	-	-	0	-	0.00%
2000-09-06	0	0.920	0.920	-	-	-	0	0	-	0.853	0.853	-	-	-	0	-	1.10%
2000-09-05	0	0.910	0.910	-	0.910	0.910	4,000	3,640	0.9100	0.843	0.843	-	0.843	0.843	4,316	0.8434	-1.09%
2000-09-04	0	0.920	0.920	-	-	-	0	0	-	0.853	0.853	-	-	-	0	-	0.00%
2000-09-01	0	0.920	0.910	-	-	-	0	0	-	0.853	0.843	-	-	-	0	-	0.00%
2000-08-31	0	0.920	0.900	-	-	-	0	0	-	0.853	0.834	-	-	-	0	-	0.00%
2000-08-30	0	0.920	0.910	-	-	-	0	0	-	0.853	0.843	-	-	-	0	-	0.00%
2000-08-29	0	0.920	0.920	0.940	0.920	0.940	104,000	97,680	0.9392	0.853	0.853	0.871	0.853	0.871	112,208	0.8705	0.00%
2000-08-28	0	0.920	0.900	-	-	-	0	0	-	0.853	0.834	-	-	-	0	-	0.00%
2000-08-25	0	0.920	0.920	-	0.920	0.930	160,000	147,300	0.9206	0.853	0.853	-	0.853	0.862	172,627	0.8533	-1.08%
2000-08-24	0	0.930	0.920	-	0.930	0.930	110,000	102,300	0.9300	0.862	0.853	-	0.862	0.862	118,681	0.8620	0.00%
2000-08-23	0	0.930	0.900	-	0.930	0.930	110,000	102,300	0.9300	0.862	0.834	-	0.862	0.862	118,681	0.8620	-1.06%
2000-08-22	0	0.940	0.930	0.980	0.940	0.960	230,000	217,200	0.9443	0.871	0.862	0.908	0.871	0.890	248,152	0.8753	-2.08%
2000-08-21	0	0.960	0.960	0.980	0.960	0.960	26,000	24,960	0.9600	0.890	0.890	0.908	0.890	0.890	28,052	0.8898	0.00%
2000-08-18	0	0.960	0.920	-	-	-	0	0	-	0.890	0.853	-	-	-	0	-	0.00%
2000-08-17	0	0.960	0.930	0.980	0.960	0.960	20,000	19,200	0.9600	0.890	0.862	0.908	0.890	0.890	21,578	0.8898	2.13%
2000-08-16	0	0.940	0.930	0.950	0.940	0.940	20,000	18,800	0.9400	0.871	0.862	0.881	0.871	0.871	21,578	0.8712	2.17%
2000-08-15	0	0.920	0.920	-	-	-	0	0	-	0.853	0.853	-	-	-	0	-	0.00%
2000-08-14	0	0.920	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2000-08-11	0	0.920	0.920	-	0.920	0.920	20,000	18,400	0.9200	0.853	0.853	-	0.853	0.853	21,578	0.8527	0.00%
2000-08-10	0	0.920	0.910	0.960	0.920	0.920	20,000	18,400	0.9200	0.853	0.843	0.890	0.853	0.853	21,578	0.8527	0.00%
2000-08-09	0	0.920	-	-	-	-	0	0	-	0.853	-	-	-	-	0	-	0.00%
2000-08-08	0	0.920	0.900	0.960	0.920	0.920	10,000	9,200	0.9200	0.853	0.834	0.890	0.853	0.853	10,789	0.8527	2.22%
2000-08-07	0	0.900	-	-	-	-	0	0	-	0.834	-	-	-	-	0	-	0.00%
2000-08-04	0	0.900	-	-	-	-	0	0	-	0.834	-	-	-	-	0	-	0.00%
2000-08-03	0	0.900	0.870	-	-	-	0	0	-	0.834	0.806	-	-	-	0	-	0.00%
2000-08-02	0	0.900	-	-	-	-	0	0	-	0.834	-	-	-	-	0	-	0.00%
2000-08-01	0	0.900	-	-	-	-	0	0	-	0.834	-	-	-	-	0	-	0.00%
2000-07-31	0	0.900	-	-	-	-	0	0	-	0.834	-	-	-	-	0	-	0.00%
2000-07-28	0	0.900	0.890	-	-	-	0	0	-	0.834	0.825	-	-	-	0	-	0.00%
2000-07-27	0	0.900	0.900	-	-	-	0	0	-	0.834	0.834	-	-	-	0	-	0.00%
2000-07-26	0	0.900	0.880	0.930	0.900	0.910	210,000	190,300	0.9062	0.834	0.816	0.862	0.834	0.843	226,573	0.8399	-1.10%
2000-07-25	0	0.910	-	-	0.910	0.930	200,000	183,700	0.9185	0.843	-	-	0.843	0.862	215,784	0.8513	-3.19%
2000-07-24	0	0.940	0.940	-	0.930	0.930	10,000	9,300	0.9300	0.871	0.871	-	0.862	0.862	10,789	0.8620	-2.08%
2000-07-21	0	0.960	0.950	1.000	0.950	0.960	192,000	182,520	0.9506	0.890	0.881	0.927	0.881	0.890	207,153	0.8811	4.35%
2000-07-20	0	0.920	0.920	0.950	-	-	0	0	-	0.853	0.853	0.881	-	-	0	-	1.10%
2000-07-19	0	0.910	0.880	0.950	-	-	1,001	851	0.8501	0.843	0.816	0.881	-	-	1,080	0.7880	0.00%
2000-07-18	0	0.910	0.890	-	-	-	0	0	-	0.843	0.825	-	-	-	0	-	0.00%
2000-07-17	0	0.910	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2000-07-14	0	0.910	-	-	0.910	0.910	2,000	1,820	0.9100	0.843	-	-	0.843	0.843	2,158	0.8434	0.00%
2000-07-13	0	0.910	0.900	0.950	-	-	0	0	-	0.843	0.834	0.881	-	-	0	-	0.00%
2000-07-12	0	0.910	0.900	-	-	-	1,716	1,459	0.8502	0.843	0.834	-	-	-	1,851	0.7880	0.00%
2000-07-11	0	0.910	0.910	-	-	-	0	0	-	0.843	0.843	-	-	-	0	-	2.25%
2000-07-10	0	0.890	0.890	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	0.00%
2000-07-07	0	0.890	0.890	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	1.14%
2000-07-06	0	0.880	0.880	-	-	-	0	0	-	0.816	0.816	-	-	-	0	-	1.15%
2000-07-05	0	0.870	0.870	-	-	-	0	0	-	0.806	0.806	-	-	-	0	-	0.00%
2000-07-04	0	0.870	0.870	-	-	-	0	0	-	0.806	0.806	-	-	-	0	-	0.00%
2000-07-03	0	0.870	0.870	-	-	-	0	0	-	0.806	0.806	-	-	-	0	-	0.00%
2000-06-30	0	0.870	0.850	-	0.870	0.870	46,000	40,020	0.8700	0.806	0.788	-	0.806	0.806	49,630	0.8064	0.00%
2000-06-29	0	0.870	0.860	-	-	-	0	0	-	0.806	0.797	-	-	-	0	-	0.00%
2000-06-28	0	0.870	0.870	-	-	-	0	0	-	0.806	0.806	-	-	-	0	-	1.16%
2000-06-27	0	0.860	0.850	-	-	-	0	0	-	0.797	0.788	-	-	-	0	-	0.00%
2000-06-26	0	0.860	0.860	0.880	0.860	0.860	11,440	9,752	0.8524	0.797	0.797	0.816	0.797	0.797	12,343	0.7901	0.00%
2000-06-23	0	0.860	0.850	-	-	-	0	0	-	0.797	0.788	-	-	-	0	-	0.00%
2000-06-22	0	0.860	0.850	-	-	-	0	0	-	0.797	0.788	-	-	-	0	-	0.00%
2000-06-21	0	0.860	0.860	-	-	-	0	0	-	0.797	0.797	-	-	-	0	-	1.18%
2000-06-20	0	0.850	0.850	-	-	-	0	0	-	0.788	0.788	-	-	-	0	-	1.19%
2000-06-19	0	0.840	0.840	-	-	-	0	0	-	0.779	0.779	-	-	-	0	-	0.00%
2000-06-16	0	0.840	0.840	-	-	-	0	0	-	0.779	0.779	-	-	-	0	-	1.20%
2000-06-15	0	0.830	0.830	-	0.830	0.830	2,000	1,660	0.8300	0.769	0.769	-	0.769	0.769	2,158	0.7693	0.00%
2000-06-14	0	0.830	-	-	-	-	0	0	-	0.769	-	-	-	-	0	-	0.00%
2000-06-13	0	0.830	0.800	0.830	-	-	0	0	-	0.769	0.741	0.769	-	-	0	-	0.00%
2000-06-12	0	0.830	0.820	0.850	0.830	0.830	30,000	24,900	0.8300	0.769	0.760	0.788	0.769	0.769	32,368	0.7693	0.00%
2000-06-09	0	0.830	0.830	-	0.830	0.850	49,621	41,888	0.8442	0.769	0.769	-	0.769	0.788	53,537	0.7824	-4.60%
2000-06-08	0	0.870	-	0.870	-	-	429	330	0.7692	0.806	-	0.806	-	-	463	0.7130	0.00%
2000-06-07	0	0.870	-	-	-	-	0	0	-	0.806	-	-	-	-	0	-	0.00%
2000-06-05	0	0.870	0.870	-	0.870	0.870	11,859	10,187	0.8590	0.806	0.806	-	0.806	0.806	12,795	0.7962	-2.25%
2000-06-02	0	0.890	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
2000-06-01	0	0.890	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
2000-05-31	0	0.890	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
2000-05-30	0	0.890	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
2000-05-29	0	0.890	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
2000-05-26	0	0.890	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
2000-05-25	0	0.890	-	0.900	-	-	0	0	-	0.825	-	0.834	-	-	0	-	0.00%
2000-05-24	0	0.890	-	0.920	-	-	0	0	-	0.825	-	0.853	-	-	0	-	0.00%
2000-05-23	0	0.890	0.870	-	-	-	0	0	-	0.825	0.806	-	-	-	0	-	0.00%
2000-05-22	0	0.890	0.890	-	0.890	0.900	140,000	124,700	0.8907	0.825	0.825	-	0.825	0.834	151,049	0.8256	0.00%
2000-05-19	0	0.890	0.890	-	0.880	0.880	38,600	33,944	0.8794	0.825	0.825	-	0.816	0.816	41,646	0.8151	-1.11%
2000-05-18	0	0.900	-	-	0.900	0.900	36,000	32,400	0.9000	0.834	-	-	0.834	0.834	38,841	0.8342	0.00%
2000-05-17	0	0.900	0.900	0.910	0.900	0.900	20,000	18,000	0.9000	0.834	0.834	0.843	0.834	0.834	21,578	0.8342	0.00%
2000-05-16	0	0.900	0.900	0.930	0.900	0.900	70,000	63,000	0.9000	0.834	0.834	0.862	0.834	0.834	75,524	0.8342	0.00%
2000-05-15	0	0.900	-	-	-	-	0	0	-	0.834	-	-	-	-	0	-	0.00%
2000-05-12	0	0.900	0.860	-	-	-	0	0	-	0.834	0.797	-	-	-	0	-	0.00%
2000-05-10	0	0.900	-	-	0.900	0.900	50,000	45,000	0.9000	0.834	-	-	0.834	0.834	53,946	0.8342	-2.17%
2000-05-09	0	0.920	0.900	-	-	-	0	0	-	0.853	0.834	-	-	-	0	-	0.00%
2000-05-08	0	0.920	0.910	-	-	-	0	0	-	0.853	0.843	-	-	-	0	-	0.00%
2000-05-05	0	0.920	0.900	-	0.920	0.940	80,000	74,400	0.9300	0.853	0.834	-	0.853	0.871	86,314	0.8620	-1.08%
2000-05-04	0	0.930	0.900	-	-	-	0	0	-	0.862	0.834	-	-	-	0	-	0.00%
2000-05-03	0	0.930	0.910	-	-	-	0	0	-	0.862	0.843	-	-	-	0	-	0.00%
2000-05-02	0	0.930	0.920	-	-	-	0	0	-	0.862	0.853	-	-	-	0	-	0.00%
2000-04-28	0	0.930	0.900	-	-	-	0	0	-	0.862	0.834	-	-	-	0	-	0.00%
2000-04-27	0	0.930	0.920	-	-	-	0	0	-	0.862	0.853	-	-	-	0	-	0.00%
2000-04-26	0	0.930	0.910	-	-	-	0	0	-	0.862	0.843	-	-	-	0	-	0.00%
2000-04-25	0	0.930	-	-	-	-	0	0	-	0.862	-	-	-	-	0	-	0.00%
2000-04-20	0	0.930	0.900	-	0.900	0.930	86,000	79,200	0.9209	0.862	0.834	-	0.834	0.862	92,787	0.8536	1.09%
2000-04-19	0	0.920	0.920	0.970	0.920	0.930	110,000	102,200	0.9291	0.853	0.853	0.899	0.853	0.862	118,681	0.8611	-1.08%
2000-04-18	0	0.930	0.930	0.950	0.920	0.940	80,000	74,400	0.9300	0.862	0.862	0.881	0.853	0.871	86,314	0.8620	-2.11%
2000-04-17	0	0.950	-	0.950	-	-	6	5	0.8333	0.881	-	0.881	-	-	6	0.7724	-2.06%
2000-04-14	0	0.970	0.930	0.970	-	-	0	0	-	0.899	0.862	0.899	-	-	0	-	0.00%
2000-04-13	0	0.970	0.940	-	-	-	0	0	-	0.899	0.871	-	-	-	0	-	0.00%
2000-04-12	0	0.980	-	-	-	-	0	0	-	0.899	-	-	-	-	0	-	0.00%
2000-04-11	0	0.980	-	1.010	-	-	0	0	-	0.899	-	0.927	-	-	0	-	0.00%
2000-04-10	0	0.980	-	-	-	-	0	0	-	0.899	-	-	-	-	0	-	0.00%
2000-04-07	0	0.980	-	1.020	-	-	0	0	-	0.899	-	0.936	-	-	0	-	0.00%
2000-04-06	0	0.980	-	1.040	0.980	0.980	20,000	19,600	0.9800	0.899	-	0.954	0.899	0.899	21,801	0.8990	-1.01%
2000-04-05	0	0.990	-	1.030	-	-	0	0	-	0.908	-	0.945	-	-	0	-	0.00%
2000-04-03	0	0.990	-	1.030	-	-	0	0	-	0.908	-	0.945	-	-	0	-	0.00%
2000-03-31	0	0.990	0.960	-	-	-	0	0	-	0.908	0.881	-	-	-	0	-	0.00%
2000-03-30	0	0.990	0.970	1.000	0.970	1.000	152,000	149,840	0.9858	0.908	0.890	0.917	0.890	0.917	165,687	0.9044	1.02%
2000-03-29	0	0.980	0.980	1.000	0.980	1.000	84,431	84,361	0.9992	0.899	0.899	0.917	0.899	0.917	92,033	0.9166	-2.97%
2000-03-28	0	1.010	1.010	1.030	1.000	1.040	150,433	151,651	1.0081	0.927	0.927	0.945	0.917	0.954	163,978	0.9248	0.00%
2000-03-27	0	1.010	1.010	-	1.000	1.010	42,795	42,947	1.0036	0.927	0.927	-	0.917	0.927	46,648	0.9207	1.00%
2000-03-24	0	1.000	1.000	-	1.000	1.000	20,000	20,000	1.0000	0.917	0.917	-	0.917	0.917	21,801	0.9174	-2.91%
2000-03-23	0	1.030	1.010	-	-	-	0	0	-	0.945	0.927	-	-	-	0	-	0.00%
2000-03-22	0	1.030	1.030	-	1.000	1.000	104,000	107,000	1.0288	0.945	0.945	-	0.917	0.917	113,364	0.9439	0.00%
2000-03-21	0	1.030	1.020	-	-	-	0	0	-	0.945	0.936	-	-	-	0	-	0.00%
2000-03-20	0	1.030	1.030	-	1.020	1.020	80,000	81,600	1.0200	0.945	0.945	-	0.936	0.936	87,203	0.9357	0.00%
2000-03-17	0	1.030	1.030	-	1.030	1.030	16,000	16,480	1.0300	0.945	0.945	-	0.945	0.945	17,441	0.9449	0.00%
2000-03-16	0	1.030	1.030	1.050	1.010	1.060	152,000	160,020	1.0528	0.945	0.945	0.963	0.927	0.972	165,687	0.9658	-2.83%
2000-03-15	0	1.060	1.050	1.080	1.060	1.060	50,000	53,000	1.0600	0.972	0.963	0.991	0.972	0.972	54,502	0.9724	0.95%
2000-03-14	0	1.050	1.050	1.100	1.050	1.070	150,000	159,100	1.0607	0.963	0.963	1.009	0.963	0.982	163,506	0.9731	0.96%
2000-03-13	0	1.040	1.040	1.050	-	-	0	0	-	0.954	0.954	0.963	-	-	0	-	1.96%
2000-03-10	0	1.020	1.020	1.040	-	-	0	0	-	0.936	0.936	0.954	-	-	0	-	0.00%
2000-03-09	0	1.020	1.020	-	1.020	1.020	149,009	151,939	1.0197	0.936	0.936	-	0.936	0.936	162,426	0.9354	0.00%
2000-03-08	0	1.020	1.020	-	1.020	1.020	40,000	40,800	1.0200	0.936	0.936	-	0.936	0.936	43,602	0.9357	-1.92%
2000-03-07	0	1.040	1.020	-	1.030	1.040	64,000	66,520	1.0394	0.954	0.936	-	0.945	0.954	69,763	0.9535	0.97%
2000-03-06	0	1.030	1.030	1.040	-	-	2,367	2,343	0.9899	0.945	0.945	0.954	-	-	2,580	0.9081	0.00%
2000-03-03	0	1.030	1.000	1.070	1.000	1.030	110,000	113,000	1.0273	0.945	0.917	0.982	0.917	0.945	119,905	0.9424	0.00%
2000-03-02	0	1.030	1.010	1.070	1.010	1.030	90,000	92,200	1.0244	0.945	0.927	0.982	0.927	0.945	98,104	0.9398	0.00%
2000-03-01	0	1.030	1.000	1.070	0.980	1.060	154,000	157,640	1.0236	0.945	0.917	0.982	0.899	0.972	167,867	0.9391	-6.36%
2000-02-29	0	1.100	-	1.100	-	-	0	0	-	1.009	-	1.009	-	-	0	-	0.00%
2000-02-28	0	1.100	-	1.100	-	-	0	0	-	1.009	-	1.009	-	-	0	-	-0.90%
2000-02-25	0	1.110	-	1.150	-	-	0	0	-	1.018	-	1.055	-	-	0	-	0.00%
2000-02-24	0	1.110	-	1.110	-	-	0	0	-	1.018	-	1.018	-	-	0	-	0.00%
2000-02-23	0	1.110	-	1.110	-	-	0	0	-	1.018	-	1.018	-	-	0	-	0.00%
2000-02-22	0	1.110	-	1.110	1.110	1.110	30,000	33,300	1.1100	1.018	-	1.018	1.018	1.018	32,701	1.0183	0.00%
2000-02-21	0	1.110	-	1.140	-	-	0	0	-	1.018	-	1.046	-	-	0	-	0.00%
2000-02-18	0	1.110	1.100	1.120	1.100	1.110	136,000	149,900	1.1022	1.018	1.009	1.027	1.009	1.018	148,246	1.0112	0.91%
2000-02-17	0	1.100	1.080	1.100	1.080	1.100	60,000	65,200	1.0867	1.009	0.991	1.009	0.991	1.009	65,403	0.9969	2.80%
2000-02-16	0	1.070	1.050	1.070	1.050	1.100	470,000	506,260	1.0771	0.982	0.963	0.982	0.963	1.009	512,320	0.9882	0.94%
2000-02-15	0	1.060	1.060	1.100	1.060	1.080	104,000	111,640	1.0735	0.972	0.972	1.009	0.972	0.991	113,364	0.9848	-3.64%
2000-02-14	0	1.100	-	1.120	1.100	1.120	200,000	221,000	1.1050	1.009	-	1.027	1.009	1.027	218,009	1.0137	-3.51%
2000-02-11	0	1.140	1.110	1.140	1.090	1.200	524,000	607,440	1.1592	1.046	1.018	1.046	1.000	1.101	571,182	1.0635	-0.87%
2000-02-10	0	1.150	1.130	1.160	1.010	1.150	354,000	388,460	1.0973	1.055	1.037	1.064	0.927	1.055	385,875	1.0067	13.86%
2000-02-09	0	1.010	1.010	1.020	1.010	1.010	280,000	282,800	1.0100	0.927	0.927	0.936	0.927	0.927	305,212	0.9266	0.00%
2000-02-08	0	1.010	1.000	1.040	1.010	1.020	400,000	405,000	1.0125	0.927	0.917	0.954	0.927	0.936	436,017	0.9289	0.00%
2000-02-03	0	1.010	1.010	1.040	1.010	1.020	158,000	161,080	1.0195	0.927	0.927	0.954	0.927	0.936	172,227	0.9353	0.00%
2000-02-02	0	1.010	1.010	1.030	1.010	1.020	306,000	310,560	1.0149	0.927	0.927	0.945	0.927	0.936	333,553	0.9311	0.00%
2000-02-01	0	1.010	1.000	1.020	1.010	1.010	100,000	101,000	1.0100	0.927	0.917	0.936	0.927	0.927	109,004	0.9266	-1.94%
2000-01-31	0	1.030	1.010	1.060	-	-	0	0	-	0.945	0.927	0.972	-	-	0	-	0.00%
2000-01-28	0	1.030	1.020	1.050	1.020	1.030	86,000	88,320	1.0270	0.945	0.936	0.963	0.936	0.945	93,744	0.9421	0.98%
2000-01-27	0	1.020	1.010	1.040	-	-	0	0	-	0.936	0.927	0.954	-	-	0	-	0.00%
2000-01-26	0	1.020	1.010	1.030	1.020	1.020	20,000	20,400	1.0200	0.936	0.927	0.945	0.936	0.936	21,801	0.9357	2.00%
2000-01-25	0	1.000	1.000	1.040	1.000	1.010	70,000	70,200	1.0029	0.917	0.917	0.954	0.917	0.927	76,303	0.9200	-0.99%
2000-01-24	0	1.010	1.010	1.050	1.010	1.010	20,000	20,200	1.0100	0.927	0.927	0.963	0.927	0.927	21,801	0.9266	2.02%
2000-01-21	0	0.990	0.990	1.060	0.990	1.020	110,000	110,300	1.0027	0.908	0.908	0.972	0.908	0.936	119,905	0.9199	-1.00%
2000-01-20	0	1.000	1.000	1.030	1.000	1.000	50,000	50,000	1.0000	0.917	0.917	0.945	0.917	0.917	54,502	0.9174	0.00%
2000-01-19	0	1.000	0.990	1.010	1.000	1.000	150,000	150,000	1.0000	0.917	0.908	0.927	0.917	0.917	163,506	0.9174	0.00%
2000-01-18	0	1.000	1.000	1.020	1.000	1.020	350,000	353,500	1.0100	0.917	0.917	0.936	0.917	0.936	381,515	0.9266	0.00%
2000-01-17	0	1.000	1.000	1.040	1.000	1.020	220,000	221,500	1.0068	0.917	0.917	0.954	0.917	0.936	239,809	0.9237	-1.96%
2000-01-14	0	1.020	1.020	1.050	1.020	1.020	17,732	17,965	1.0131	0.936	0.936	0.963	0.936	0.936	19,329	0.9294	-0.97%
2000-01-13	0	1.030	1.030	1.040	1.030	1.030	50,000	51,500	1.0300	0.945	0.945	0.954	0.945	0.945	54,502	0.9449	-1.90%
2000-01-12	0	1.050	1.030	1.060	1.030	1.070	112,000	116,800	1.0429	0.963	0.945	0.972	0.945	0.982	122,085	0.9567	1.94%
2000-01-11	0	1.030	1.030	1.070	1.030	1.030	10,000	10,300	1.0300	0.945	0.945	0.982	0.945	0.945	10,900	0.9449	0.00%
2000-01-10	0	1.030	1.030	1.040	-	-	0	0	-	0.945	0.945	0.954	-	-	0	-	1.98%
2000-01-07	0	1.010	1.010	1.050	1.010	1.010	40,000	40,400	1.0100	0.927	0.927	0.963	0.927	0.927	43,602	0.9266	1.00%
2000-01-06	0	1.000	1.000	1.050	1.000	1.030	254,000	257,480	1.0137	0.917	0.917	0.963	0.917	0.945	276,871	0.9300	-1.96%
2000-01-05	0	1.020	1.020	1.090	1.020	1.050	106,000	108,720	1.0257	0.936	0.936	1.000	0.936	0.963	115,545	0.9409	-1.92%
2000-01-04	0	1.040	1.030	1.050	1.040	1.050	350,000	364,500	1.0414	0.954	0.945	0.963	0.954	0.963	381,515	0.9554	0.97%
2000-01-03	0	1.030	1.030	1.080	1.020	1.020	6,660	6,767	1.0161	0.945	0.945	0.991	0.936	0.936	7,260	0.9321	-2.83%
1999-12-30	0	1.060	1.020	1.060	1.020	1.060	32,957	33,959	1.0304	0.972	0.936	0.972	0.936	0.972	35,925	0.9453	4.95%
1999-12-29	0	1.010	1.010	1.050	1.010	1.010	20,000	20,200	1.0100	0.927	0.927	0.963	0.927	0.927	21,801	0.9266	-3.81%
1999-12-28	0	1.050	1.050	1.090	1.050	1.050	40,000	42,000	1.0500	0.963	0.963	1.000	0.963	0.963	43,602	0.9633	1.94%
1999-12-24	0	1.030	1.030	1.060	1.020	1.020	40,000	40,800	1.0200	0.945	0.945	0.972	0.936	0.936	43,602	0.9357	0.98%
1999-12-23	0	1.020	1.020	1.070	1.020	1.040	210,000	217,200	1.0343	0.936	0.936	0.982	0.936	0.954	228,909	0.9488	-1.92%
1999-12-22	0	1.040	1.040	1.080	1.040	1.040	100,000	104,000	1.0400	0.954	0.954	0.991	0.954	0.954	109,004	0.9541	0.00%
1999-12-21	0	1.040	1.040	1.090	1.040	1.050	62,431	65,411	1.0477	0.954	0.954	1.000	0.954	0.963	68,052	0.9612	-1.89%
1999-12-20	0	1.060	1.060	1.090	1.050	1.060	50,000	52,800	1.0560	0.972	0.972	1.000	0.963	0.972	54,502	0.9688	0.95%
1999-12-17	0	1.050	-	1.090	-	-	572	566	0.9895	0.963	-	1.000	-	-	624	0.9078	0.00%
1999-12-16	0	1.050	1.050	1.080	-	-	0	0	-	0.963	0.963	0.991	-	-	0	-	0.96%
1999-12-15	0	1.040	1.030	1.080	1.030	1.050	167,599	173,851	1.0373	0.954	0.945	0.991	0.945	0.963	182,690	0.9516	-0.95%
1999-12-14	0	1.050	1.050	1.100	1.050	1.070	132,000	140,100	1.0614	0.963	0.963	1.009	0.963	0.982	143,886	0.9737	-1.87%
1999-12-13	0	1.070	1.070	1.100	1.070	1.080	120,000	128,600	1.0717	0.982	0.982	1.009	0.982	0.991	130,805	0.9831	0.00%
1999-12-10	0	1.070	1.060	1.100	-	-	0	0	-	0.982	0.972	1.009	-	-	0	-	0.00%
1999-12-09	0	1.070	1.060	1.100	1.070	1.070	50,000	53,500	1.0700	0.982	0.972	1.009	0.982	0.982	54,502	0.9816	0.00%
1999-12-08	0	1.070	1.070	1.090	1.070	1.070	270,000	288,900	1.0700	0.982	0.982	1.000	0.982	0.982	294,312	0.9816	-0.93%
1999-12-07	0	1.080	1.080	1.100	1.080	1.100	357,155	389,835	1.0915	0.991	0.991	1.009	0.991	1.009	389,314	1.0013	-1.82%
1999-12-06	0	1.100	1.090	1.100	1.100	1.100	456,000	501,600	1.1000	1.009	1.000	1.009	1.009	1.009	497,060	1.0091	0.00%
1999-12-03	0	1.100	1.070	1.100	1.100	1.120	28,000	30,840	1.1014	1.009	0.982	1.009	1.009	1.027	30,521	1.0104	2.80%
1999-12-02	0	1.070	1.060	1.080	1.060	1.080	48,600	51,980	1.0695	0.982	0.972	0.991	0.972	0.991	52,976	0.9812	1.90%
1999-12-01	0	1.050	1.050	1.080	1.030	1.030	8,866	9,080	1.0241	0.963	0.963	0.991	0.945	0.945	9,664	0.9395	0.96%
1999-11-30	0	1.040	1.040	1.080	1.040	1.040	18,000	18,720	1.0400	0.954	0.954	0.991	0.954	0.954	19,621	0.9541	-0.95%
1999-11-29	0	1.050	-	-	-	-	0	0	-	0.963	-	-	-	-	0	-	0.00%
1999-11-26	0	1.050	-	-	-	-	0	0	-	0.963	-	-	-	-	0	-	0.00%
1999-11-25	0	1.050	-	1.080	-	-	0	0	-	0.963	-	0.991	-	-	0	-	0.00%
1999-11-24	0	1.050	-	-	-	-	0	0	-	0.963	-	-	-	-	0	-	0.00%
1999-11-23	0	1.050	1.050	1.110	1.050	1.050	20,000	21,000	1.0500	0.963	0.963	1.018	0.963	0.963	21,801	0.9633	-2.78%
1999-11-22	0	1.080	1.040	1.110	1.080	1.080	20,000	21,600	1.0800	0.991	0.954	1.018	0.991	0.991	21,801	0.9908	-0.92%
1999-11-19	0	1.090	-	1.110	-	-	715	729	1.0196	1.000	-	1.018	-	-	779	0.9354	0.00%
1999-11-18	0	1.090	1.050	1.090	1.050	1.090	52,000	54,680	1.0515	1.000	0.963	1.000	0.963	1.000	56,682	0.9647	3.81%
1999-11-17	0	1.050	1.050	1.090	1.050	1.050	46,000	48,300	1.0500	0.963	0.963	1.000	0.963	0.963	50,142	0.9633	0.00%
1999-11-16	0	1.050	1.030	1.090	-	-	0	0	-	0.963	0.945	1.000	-	-	0	-	0.00%
1999-11-15	0	1.050	1.050	1.090	-	-	0	0	-	0.963	0.963	1.000	-	-	0	-	0.00%
1999-11-12	0	1.050	1.030	1.070	1.020	1.060	60,000	62,900	1.0483	0.963	0.945	0.982	0.936	0.972	65,403	0.9617	0.96%
1999-11-11	0	1.040	1.040	-	-	-	0	0	-	0.954	0.954	-	-	-	0	-	0.10%
1999-11-10	0	1.060	1.060	1.130	1.060	1.060	50,000	53,000	1.0600	0.953	0.953	1.016	0.953	0.953	55,604	0.9532	-2.75%
1999-11-09	0	1.090	-	1.130	-	-	286	272	0.9510	0.980	-	1.016	-	-	318	0.8552	0.00%
1999-11-08	0	1.090	1.090	1.140	1.090	1.090	2,544	2,735	1.0751	0.980	0.980	1.025	0.980	0.980	2,829	0.9667	-0.91%
1999-11-05	0	1.100	1.090	1.100	1.100	1.100	118,000	129,800	1.1000	0.989	0.980	0.989	0.989	0.989	131,225	0.9891	-0.90%
1999-11-04	0	1.110	1.110	1.120	1.100	1.100	20,000	22,000	1.1000	0.998	0.998	1.007	0.989	0.989	22,241	0.9891	2.78%
1999-11-03	0	1.080	1.080	1.120	1.080	1.080	243,163	262,558	1.0798	0.971	0.971	1.007	0.971	0.971	270,415	0.9709	0.00%
1999-11-02	0	1.080	1.080	1.120	1.080	1.080	60,000	64,800	1.0800	0.971	0.971	1.007	0.971	0.971	66,724	0.9712	0.00%
1999-11-01	0	1.080	1.080	1.120	1.080	1.080	100,000	108,000	1.0800	0.971	0.971	1.007	0.971	0.971	111,207	0.9712	0.00%
1999-10-29	0	1.080	1.070	1.080	1.080	1.080	90,025	97,226	1.0800	0.971	0.962	0.971	0.971	0.971	100,115	0.9711	0.00%
1999-10-28	0	1.080	1.060	1.100	1.060	1.080	39,000	41,720	1.0697	0.971	0.953	0.989	0.953	0.971	43,371	0.9619	0.00%
1999-10-27	0	1.080	1.080	1.090	1.080	1.090	112,000	121,880	1.0882	0.971	0.971	0.980	0.971	0.980	124,552	0.9785	0.00%
1999-10-26	0	1.080	1.080	1.100	1.080	1.080	50,155	54,158	1.0798	0.971	0.971	0.989	0.971	0.971	55,776	0.9710	-0.92%
1999-10-25	0	1.090	1.080	1.100	1.090	1.100	614,000	672,960	1.0960	0.980	0.971	0.989	0.980	0.989	682,814	0.9856	-0.91%
1999-10-22	0	1.100	1.080	1.100	1.090	1.100	174,000	190,700	1.0960	0.989	0.971	0.989	0.980	0.989	193,501	0.9855	0.00%
1999-10-21	0	1.100	1.090	1.100	1.100	1.100	310,000	341,000	1.1000	0.989	0.980	0.989	0.989	0.989	344,743	0.9891	0.00%
1999-10-20	0	1.100	1.090	1.100	1.100	1.100	286,000	314,600	1.1000	0.989	0.980	0.989	0.989	0.989	318,053	0.9891	0.92%
1999-10-19	0	1.090	1.090	1.130	1.090	1.090	40,000	43,600	1.0900	0.980	0.980	1.016	0.980	0.980	44,483	0.9802	-0.91%
1999-10-15	0	1.100	1.090	1.150	1.100	1.100	70,000	77,000	1.1000	0.989	0.980	1.034	0.989	0.989	77,845	0.9891	-3.51%
1999-10-14	0	1.140	1.140	1.150	1.120	1.140	116,000	130,840	1.1279	1.025	1.025	1.034	1.007	1.025	129,001	1.0143	1.79%
1999-10-13	0	1.120	1.120	1.170	1.120	1.130	30,000	33,740	1.1247	1.007	1.007	1.052	1.007	1.016	33,362	1.0113	-1.75%
1999-10-12	0	1.140	1.140	1.160	1.140	1.160	164,000	188,960	1.1522	1.025	1.025	1.043	1.025	1.043	182,380	1.0361	-2.56%
1999-10-11	0	1.170	1.170	1.200	1.170	1.190	216,000	254,180	1.1768	1.052	1.052	1.079	1.052	1.070	240,208	1.0582	-0.85%
1999-10-08	0	1.180	1.170	1.190	1.180	1.200	976,000	1,162,240	1.1908	1.061	1.052	1.070	1.061	1.079	1,085,385	1.0708	-1.67%
1999-10-07	0	1.200	1.180	1.200	1.200	1.200	174,000	208,800	1.2000	1.079	1.061	1.079	1.079	1.079	193,501	1.0791	2.56%
1999-10-06	0	1.170	1.160	1.200	1.170	1.200	462,000	548,660	1.1876	1.052	1.043	1.079	1.052	1.079	513,778	1.0679	0.86%
1999-10-05	0	1.160	1.130	1.170	1.160	1.160	20,000	23,200	1.1600	1.043	1.016	1.052	1.043	1.043	22,241	1.0431	-0.85%
1999-10-04	0	1.170	1.160	1.170	1.130	1.170	264,000	305,960	1.1589	1.052	1.043	1.052	1.016	1.052	293,588	1.0421	3.54%
1999-09-30	0	1.130	1.100	1.180	1.130	1.160	190,000	215,000	1.1316	1.016	0.989	1.061	1.016	1.043	211,294	1.0175	-5.04%
1999-09-29	0	1.190	1.160	1.190	-	-	58,000	68,440	1.1800	1.070	1.043	1.070	-	-	64,500	1.0611	-0.83%
1999-09-28	0	1.200	-	1.200	1.190	1.200	50,000	59,900	1.1980	1.079	-	1.079	1.070	1.079	55,604	1.0773	0.84%
1999-09-27	0	1.190	-	1.190	-	-	0	0	-	1.070	-	1.070	-	-	0	-	0.00%
1999-09-24	0	1.190	-	-	-	-	286	315	1.1014	1.070	-	-	-	-	318	0.9904	0.00%
1999-09-23	0	1.190	-	-	-	-	0	0	-	1.070	-	-	-	-	0	-	0.00%
1999-09-22	0	1.190	1.170	-	-	-	0	0	-	1.070	1.052	-	-	-	0	-	0.00%
1999-09-21	0	1.190	1.150	-	-	-	0	0	-	1.070	1.034	-	-	-	0	-	0.00%
1999-09-20	0	1.190	1.180	1.200	1.180	1.200	290,000	345,800	1.1924	1.070	1.061	1.079	1.061	1.079	322,502	1.0722	-1.65%
1999-09-17	0	1.210	1.210	-	-	-	0	0	-	1.088	1.088	-	-	-	0	-	0.00%
1999-09-15	0	1.210	1.210	1.220	1.210	1.230	90,000	109,900	1.2211	1.088	1.088	1.097	1.088	1.106	100,087	1.0980	-0.82%
1999-09-14	0	1.220	1.220	1.230	-	-	1,062,572	1,285,684	1.2100	1.097	1.097	1.106	-	-	1,181,659	1.0880	0.00%
1999-09-13	0	1.220	1.220	1.250	1.220	1.220	300,000	366,000	1.2200	1.097	1.097	1.124	1.097	1.097	333,622	1.0970	-0.81%
1999-09-10	0	1.230	1.210	1.230	1.220	1.230	150,000	184,440	1.2296	1.106	1.088	1.106	1.097	1.106	166,811	1.1057	0.00%
1999-09-09	0	1.230	1.210	1.230	1.220	1.230	220,000	269,600	1.2255	1.106	1.088	1.106	1.097	1.106	244,656	1.1020	0.82%
1999-09-08	0	1.220	1.200	1.220	1.200	1.220	420,000	507,400	1.2081	1.097	1.079	1.097	1.079	1.097	467,071	1.0863	0.83%
1999-09-07	0	1.210	1.210	1.220	1.210	1.230	900,000	1,094,900	1.2166	1.088	1.088	1.097	1.088	1.106	1,000,867	1.0940	-2.42%
1999-09-06	0	1.240	1.230	1.250	1.240	1.250	210,000	261,200	1.2438	1.115	1.106	1.124	1.115	1.124	233,536	1.1185	0.00%
1999-09-03	0	1.240	1.200	1.240	1.240	1.250	18,000	22,360	1.2422	1.115	1.079	1.115	1.115	1.124	20,017	1.1170	0.00%
1999-09-02	0	1.240	-	1.240	-	-	0	0	-	1.115	-	1.115	-	-	0	-	0.00%
1999-09-01	0	1.240	1.230	1.250	-	-	0	0	-	1.115	1.106	1.124	-	-	0	-	0.00%
1999-08-31	0	1.240	1.230	1.270	1.240	1.240	200,000	248,000	1.2400	1.115	1.106	1.142	1.115	1.115	222,415	1.1150	0.00%
1999-08-30	0	1.240	1.230	-	1.240	1.250	240,000	298,600	1.2442	1.115	1.106	-	1.115	1.124	266,898	1.1188	0.00%
1999-08-27	0	1.240	1.230	1.250	-	-	0	0	-	1.115	1.106	1.124	-	-	0	-	0.00%
1999-08-26	0	1.240	1.240	1.250	1.230	1.250	572,000	713,080	1.2466	1.115	1.115	1.124	1.106	1.124	636,107	1.1210	-0.80%
1999-08-25	0	1.250	1.230	1.270	1.230	1.250	132,600	163,834	1.2356	1.124	1.106	1.142	1.106	1.124	147,461	1.1110	1.63%
1999-08-24	0	1.230	-	1.230	-	-	0	0	-	1.106	-	1.106	-	-	0	-	0.00%
1999-08-23	0	1.230	1.220	1.270	-	-	0	0	-	1.106	1.097	1.142	-	-	0	-	0.00%
1999-08-20	0	1.230	1.230	1.260	1.220	1.240	300,000	368,060	1.2269	1.106	1.106	1.133	1.097	1.115	333,622	1.1032	0.82%
1999-08-19	0	1.220	1.210	1.250	1.220	1.230	1,030,000	1,257,200	1.2206	1.097	1.088	1.124	1.097	1.106	1,145,437	1.0976	0.00%
1999-08-18	0	1.220	1.210	1.240	1.220	1.240	380,000	465,900	1.2261	1.097	1.088	1.115	1.097	1.115	422,588	1.1025	-0.81%
1999-08-17	0	1.230	1.220	1.230	1.230	1.240	266,000	328,180	1.2338	1.106	1.097	1.106	1.106	1.115	295,812	1.1094	-0.81%
1999-08-16	0	1.240	1.240	1.250	1.240	1.250	235,565	294,022	1.2482	1.115	1.115	1.124	1.115	1.124	261,966	1.1224	-0.80%
1999-08-13	0	1.250	1.230	1.300	1.250	1.270	510,143	640,672	1.2559	1.124	1.106	1.169	1.124	1.142	567,317	1.1293	-6.02%
1999-08-12	0	1.330	-	1.330	-	-	0	0	-	1.196	-	1.196	-	-	0	-	0.00%
1999-08-11	0	1.330	-	1.330	-	-	1,194	1,588	1.3300	1.196	-	1.196	-	-	1,328	1.1959	0.00%
1999-08-10	0	1.330	-	1.330	-	-	0	0	-	1.196	-	1.196	-	-	0	-	0.00%
1999-08-09	0	1.330	-	1.340	-	-	0	0	-	1.196	-	1.205	-	-	0	-	0.00%
1999-08-06	0	1.330	1.320	1.330	-	-	0	0	-	1.196	1.187	1.196	-	-	0	-	-1.48%
1999-08-05	0	1.350	-	1.350	-	-	0	0	-	1.214	-	1.214	-	-	0	-	0.00%
1999-08-04	0	1.350	1.330	1.370	1.330	1.350	16,000	21,400	1.3375	1.214	1.196	1.232	1.196	1.214	17,793	1.2027	0.00%
1999-08-03	0	1.350	1.300	1.360	1.320	1.350	220,000	295,500	1.3432	1.214	1.169	1.223	1.187	1.214	244,656	1.2078	2.27%
1999-08-02	0	1.320	1.320	1.330	1.320	1.330	126,000	166,620	1.3224	1.187	1.187	1.196	1.187	1.196	140,121	1.1891	1.54%
1999-07-30	0	1.300	1.300	1.310	1.290	1.300	134,000	174,000	1.2985	1.169	1.169	1.178	1.160	1.169	149,018	1.1676	1.56%
1999-07-29	0	1.280	1.280	1.300	1.270	1.290	264,000	338,120	1.2808	1.151	1.151	1.169	1.142	1.160	293,588	1.1517	0.79%
1999-07-28	0	1.270	1.270	1.290	1.270	1.290	180,000	228,800	1.2711	1.142	1.142	1.160	1.142	1.160	200,173	1.1430	0.79%
1999-07-27	0	1.260	1.250	1.280	1.260	1.260	20,000	25,200	1.2600	1.133	1.124	1.151	1.133	1.133	22,241	1.1330	0.80%
1999-07-26	0	1.250	1.250	1.270	1.250	1.250	20,000	25,000	1.2500	1.124	1.124	1.142	1.124	1.124	22,241	1.1240	0.00%
1999-07-23	0	1.250	1.250	1.300	1.250	1.250	120,000	150,000	1.2500	1.124	1.124	1.169	1.124	1.124	133,449	1.1240	-3.10%
1999-07-22	0	1.290	1.290	1.310	-	-	10,000	12,900	1.2900	1.160	1.160	1.178	-	-	11,121	1.1600	0.00%
1999-07-21	0	1.290	1.290	1.300	1.270	1.290	140,000	178,700	1.2764	1.160	1.160	1.169	1.142	1.160	155,690	1.1478	0.00%
1999-07-20	0	1.290	1.290	1.320	1.280	1.310	810,000	1,050,560	1.2970	1.160	1.160	1.187	1.151	1.178	900,780	1.1663	0.78%
1999-07-19	0	1.280	1.280	1.300	1.240	1.270	20,000	25,100	1.2550	1.151	1.151	1.169	1.115	1.142	22,241	1.1285	1.59%
1999-07-16	0	1.260	1.260	1.290	1.260	1.260	50,000	63,000	1.2600	1.133	1.133	1.160	1.133	1.133	55,604	1.1330	-2.33%
1999-07-15	0	1.290	1.260	1.290	1.280	1.290	100,000	128,380	1.2838	1.160	1.133	1.160	1.151	1.160	111,207	1.1544	3.20%
1999-07-14	0	1.250	1.250	1.270	1.250	1.270	130,000	164,000	1.2615	1.124	1.124	1.142	1.124	1.142	144,570	1.1344	-2.34%
1999-07-13	0	1.280	1.280	1.300	1.280	1.280	130,000	166,400	1.2800	1.151	1.151	1.169	1.151	1.151	144,570	1.1510	-0.78%
1999-07-12	0	1.290	1.290	1.300	1.260	1.290	290,143	371,874	1.2817	1.160	1.160	1.169	1.133	1.160	322,661	1.1525	2.38%
1999-07-09	0	1.260	1.250	1.270	1.260	1.260	20,000	25,200	1.2600	1.133	1.124	1.142	1.133	1.133	22,241	1.1330	0.80%
1999-07-08	0	1.250	1.240	1.260	1.240	1.260	239,577	299,812	1.2514	1.124	1.115	1.133	1.115	1.133	266,427	1.1253	0.00%
1999-07-07	0	1.250	1.240	1.260	1.240	1.270	270,000	338,600	1.2541	1.124	1.115	1.133	1.115	1.142	300,260	1.1277	-0.79%
1999-07-06	0	1.260	1.250	1.270	1.240	1.260	174,000	218,840	1.2577	1.133	1.124	1.142	1.115	1.133	193,501	1.1310	0.80%
1999-07-05	0	1.250	1.240	1.260	1.210	1.250	144,000	178,800	1.2417	1.124	1.115	1.133	1.088	1.124	160,139	1.1165	4.17%
1999-07-02	0	1.200	1.200	1.240	1.200	1.260	370,000	462,580	1.2502	1.079	1.079	1.115	1.079	1.133	411,468	1.1242	-5.51%
1999-06-30	0	1.270	1.240	1.280	1.250	1.270	180,000	226,400	1.2578	1.142	1.115	1.151	1.124	1.142	200,173	1.1310	1.60%
1999-06-29	0	1.250	1.230	1.250	1.220	1.250	194,000	238,420	1.2290	1.124	1.106	1.124	1.097	1.124	215,742	1.1051	1.63%
1999-06-28	0	1.230	1.220	1.240	1.220	1.250	120,944	148,976	1.2318	1.106	1.097	1.115	1.097	1.124	134,499	1.1076	1.65%
1999-06-25	0	1.210	1.210	1.220	1.210	1.220	200,000	242,800	1.2140	1.088	1.088	1.097	1.088	1.097	222,415	1.0917	-2.42%
1999-06-24	0	1.240	1.240	1.250	1.190	1.240	244,000	295,460	1.2109	1.115	1.115	1.124	1.070	1.115	271,346	1.0889	4.20%
1999-06-23	0	1.190	1.190	1.210	1.180	1.200	188,000	223,940	1.1912	1.070	1.070	1.088	1.061	1.079	209,070	1.0711	0.00%
1999-06-22	0	1.190	1.180	1.190	1.180	1.200	126,000	150,000	1.1905	1.070	1.061	1.070	1.061	1.079	140,121	1.0705	0.85%
1999-06-21	0	1.180	1.180	1.200	1.160	1.200	198,000	235,400	1.1889	1.061	1.061	1.079	1.043	1.079	220,191	1.0691	0.00%
1999-06-17	0	1.180	1.160	1.180	1.160	1.180	412,000	480,820	1.1670	1.061	1.043	1.061	1.043	1.061	458,175	1.0494	1.72%
1999-06-16	0	1.160	1.160	1.170	1.150	1.180	194,000	225,300	1.1613	1.043	1.043	1.052	1.034	1.061	215,742	1.0443	0.87%
1999-06-15	0	1.150	1.140	1.150	1.130	1.160	376,000	432,000	1.1489	1.034	1.025	1.034	1.016	1.043	418,140	1.0331	-2.54%
1999-06-14	0	1.180	1.180	1.200	1.130	1.180	300,000	350,120	1.1671	1.061	1.061	1.079	1.016	1.061	333,622	1.0495	6.31%
1999-06-11	0	1.110	1.110	1.180	1.100	1.100	10,000	11,000	1.1000	0.998	0.998	1.061	0.989	0.989	11,121	0.9891	0.91%
1999-06-10	0	1.100	1.090	1.100	1.100	1.100	130,000	143,000	1.1000	0.989	0.980	0.989	0.989	0.989	144,570	0.9891	0.00%
1999-06-09	0	1.100	1.090	-	1.080	1.100	95,720	103,914	1.0856	0.989	0.980	-	0.971	0.989	106,448	0.9762	1.85%
1999-06-08	0	1.080	1.080	1.100	1.080	1.090	130,000	140,500	1.0808	0.971	0.971	0.989	0.971	0.980	144,570	0.9718	-0.92%
1999-06-07	0	1.090	1.070	1.090	1.090	1.090	30,000	32,700	1.0900	0.980	0.962	0.980	0.980	0.980	33,362	0.9802	0.00%
1999-06-04	0	1.090	1.080	1.100	1.080	1.090	120,000	129,800	1.0817	0.980	0.971	0.989	0.971	0.980	133,449	0.9727	0.93%
1999-06-03	0	1.080	1.070	1.080	1.060	1.080	142,000	152,020	1.0706	0.971	0.962	0.971	0.953	0.971	157,915	0.9627	1.89%
1999-06-02	0	1.060	1.060	1.120	1.060	1.060	10,000	10,600	1.0600	0.953	0.953	1.007	0.953	0.953	11,121	0.9532	-2.75%
1999-06-01	0	1.090	1.070	-	1.050	1.090	108,000	116,920	1.0826	0.980	0.962	-	0.944	0.980	120,104	0.9735	3.81%
1999-05-31	0	1.050	1.050	1.080	1.050	1.060	730,000	772,940	1.0588	0.944	0.944	0.971	0.944	0.953	811,814	0.9521	-0.94%
1999-05-28	0	1.060	1.060	1.080	1.060	1.080	246,000	263,080	1.0694	0.953	0.953	0.971	0.953	0.971	273,570	0.9617	-2.75%
1999-05-27	0	1.090	1.080	1.100	1.090	1.100	340,000	373,100	1.0974	0.980	0.971	0.989	0.980	0.989	378,105	0.9868	-0.91%
1999-05-26	0	1.100	1.100	1.140	1.090	1.120	60,000	66,500	1.1083	0.989	0.989	1.025	0.980	1.007	66,724	0.9966	2.80%
1999-05-25	0	1.070	1.070	1.080	1.050	1.070	160,000	170,200	1.0638	0.962	0.962	0.971	0.944	0.962	177,932	0.9565	2.88%
1999-05-24	0	1.040	1.040	1.070	1.040	1.060	200,572	210,761	1.0508	0.935	0.935	0.962	0.935	0.953	223,051	0.9449	-0.95%
1999-05-21	0	1.050	1.040	1.070	1.050	1.070	350,000	369,500	1.0557	0.944	0.935	0.962	0.944	0.962	389,226	0.9493	0.00%
1999-05-20	0	1.050	1.040	1.070	1.050	1.100	554,000	583,800	1.0538	0.944	0.935	0.962	0.944	0.989	616,089	0.9476	-0.94%
1999-05-19	0	1.060	1.050	1.120	1.050	1.070	590,000	628,220	1.0648	0.953	0.944	1.007	0.944	0.962	656,124	0.9575	0.00%
1999-05-18	0	1.060	1.060	1.070	1.060	1.070	311,720	333,220	1.0690	0.953	0.953	0.962	0.953	0.962	346,656	0.9612	-0.93%
1999-05-17	0	1.070	1.070	1.080	1.070	1.080	458,000	494,060	1.0787	0.962	0.962	0.971	0.962	0.971	509,330	0.9700	-0.93%
1999-05-14	0	1.080	1.070	1.080	1.080	1.100	370,858	401,458	1.0825	0.971	0.962	0.971	0.971	0.989	412,422	0.9734	0.00%
1999-05-13	0	1.080	1.070	1.110	1.080	1.090	350,000	378,500	1.0814	0.971	0.962	0.998	0.971	0.980	389,226	0.9724	0.00%
1999-05-12	0	1.080	1.070	1.100	1.080	1.120	990,000	1,084,880	1.0958	0.971	0.962	0.989	0.971	1.007	1,100,954	0.9854	-0.92%
1999-05-11	0	1.090	1.090	1.140	1.090	1.100	50,000	54,700	1.0940	0.980	0.980	1.025	0.980	0.989	55,604	0.9837	-0.91%
1999-05-10	0	1.100	1.100	1.120	1.090	1.100	306,000	335,840	1.0975	0.989	0.989	1.007	0.980	0.989	340,295	0.9869	-2.65%
1999-05-07	0	1.130	1.120	1.130	1.130	1.190	90,000	103,800	1.1533	1.016	1.007	1.016	1.016	1.070	100,087	1.0371	-3.42%
1999-05-06	0	1.170	1.150	1.170	1.150	1.170	274,000	318,800	1.1635	1.052	1.034	1.052	1.034	1.052	304,708	1.0462	1.74%
1999-05-05	0	1.150	1.150	1.170	1.140	1.170	563,595	649,775	1.1529	1.034	1.034	1.052	1.025	1.052	626,760	1.0367	1.77%
1999-05-04	0	1.130	1.120	1.140	1.120	1.140	410,715	464,215	1.1303	1.016	1.007	1.025	1.007	1.025	456,746	1.0164	1.80%
1999-05-03	0	1.110	1.100	1.110	1.100	1.110	184,000	202,960	1.1030	0.998	0.989	0.998	0.989	0.998	204,622	0.9919	1.83%
1999-04-30	0	1.090	1.080	1.090	1.080	1.090	170,000	183,800	1.0812	0.980	0.971	0.980	0.971	0.980	189,053	0.9722	0.93%
1999-04-29	0	1.080	1.070	1.080	1.070	1.080	420,000	452,600	1.0776	0.971	0.962	0.971	0.962	0.971	467,071	0.9690	0.00%
1999-04-28	0	1.080	1.080	1.100	1.080	1.090	268,000	289,940	1.0819	0.971	0.971	0.989	0.971	0.980	298,036	0.9728	-1.82%
1999-04-27	0	1.100	1.080	1.100	1.070	1.100	358,000	390,400	1.0905	0.989	0.971	0.989	0.962	0.989	398,123	0.9806	0.00%
1999-04-26	0	1.100	1.090	1.100	1.090	1.100	320,000	351,800	1.0994	0.989	0.980	0.989	0.980	0.989	355,864	0.9886	0.00%
1999-04-23	0	1.100	1.080	1.120	1.100	1.100	970,000	1,067,000	1.1000	0.989	0.971	1.007	0.989	0.989	1,078,712	0.9891	1.85%
1999-04-22	0	1.080	1.080	1.090	1.060	1.090	440,000	474,800	1.0791	0.971	0.971	0.980	0.953	0.980	489,313	0.9703	2.86%
1999-04-21	0	1.050	1.050	1.060	1.040	1.050	314,000	329,400	1.0490	0.944	0.944	0.953	0.935	0.944	349,191	0.9433	1.94%
1999-04-20	0	1.030	1.030	1.040	1.030	1.070	120,000	125,780	1.0482	0.926	0.926	0.935	0.926	0.962	133,449	0.9425	-0.96%
1999-04-19	0	1.040	1.030	1.060	1.010	1.070	275,109	289,027	1.0506	0.935	0.926	0.953	0.908	0.962	305,942	0.9447	2.97%
1999-04-16	0	1.010	1.010	1.040	1.000	1.010	56,000	56,300	1.0054	0.908	0.908	0.935	0.899	0.908	62,276	0.9040	-0.98%
1999-04-15	0	1.020	1.000	-	1.020	1.020	70,000	71,400	1.0200	0.917	0.899	-	0.917	0.917	77,845	0.9172	-0.29%
1999-04-14	0	1.040	1.020	1.050	1.040	1.050	160,000	167,100	1.0444	0.920	0.902	0.929	0.920	0.929	180,889	0.9238	0.00%
1999-04-13	0	1.040	1.030	1.040	1.040	1.060	106,000	111,040	1.0475	0.920	0.911	0.920	0.920	0.938	119,839	0.9266	0.00%
1999-04-12	0	1.040	1.040	1.050	1.030	1.050	282,000	291,980	1.0354	0.920	0.920	0.929	0.911	0.929	318,816	0.9158	0.97%
1999-04-09	0	1.030	1.000	1.030	1.000	1.030	62,444	62,786	1.0055	0.911	0.885	0.911	0.885	0.911	70,596	0.8894	3.00%
1999-04-08	0	1.000	1.000	1.050	1.000	1.000	40,000	40,000	1.0000	0.885	0.885	0.929	0.885	0.885	45,222	0.8845	-1.96%
1999-04-07	0	1.020	1.000	1.030	1.020	1.020	40,000	40,800	1.0200	0.902	0.885	0.911	0.902	0.902	45,222	0.9022	2.00%
1999-04-01	0	1.000	0.970	1.000	1.000	1.000	48,318	48,293	0.9995	0.885	0.858	0.885	0.885	0.885	54,626	0.8841	0.00%
1999-03-31	0	1.000	1.000	1.020	0.970	1.020	150,000	149,500	0.9967	0.885	0.885	0.902	0.858	0.902	169,583	0.8816	1.01%
1999-03-30	0	0.990	0.990	1.010	0.990	1.010	168,000	168,000	1.0000	0.876	0.876	0.893	0.876	0.893	189,933	0.8845	-1.00%
1999-03-29	0	1.000	0.970	1.000	0.940	1.070	342,000	341,200	0.9977	0.885	0.858	0.885	0.831	0.946	386,650	0.8825	-5.66%
1999-03-26	0	1.060	1.060	1.140	1.060	1.240	166,000	188,680	1.1366	0.938	0.938	1.008	0.938	1.097	187,672	1.0054	-12.40%
1999-03-25	0	1.210	1.200	1.240	1.210	1.230	100,000	121,700	1.2170	1.070	1.061	1.097	1.070	1.088	113,055	1.0765	-2.42%
1999-03-24	0	1.240	1.220	1.240	1.200	1.240	188,000	227,460	1.2099	1.097	1.079	1.097	1.061	1.097	212,544	1.0702	1.64%
1999-03-23	0	1.220	1.220	1.230	1.200	1.220	80,000	97,200	1.2150	1.079	1.079	1.088	1.061	1.079	90,444	1.0747	0.83%
1999-03-22	0	1.210	1.210	1.230	1.180	1.210	102,572	123,086	1.2000	1.070	1.070	1.088	1.044	1.070	115,963	1.0614	3.42%
1999-03-19	0	1.170	1.160	1.190	1.170	1.170	60,880	71,186	1.1693	1.035	1.026	1.053	1.035	1.035	68,828	1.0343	3.54%
1999-03-18	0	1.130	1.130	1.170	1.130	1.140	40,000	45,400	1.1350	1.000	1.000	1.035	1.000	1.008	45,222	1.0039	-1.74%
1999-03-17	0	1.150	1.130	1.150	1.150	1.170	130,000	150,500	1.1577	1.017	1.000	1.017	1.017	1.035	146,972	1.0240	0.88%
1999-03-16	0	1.140	1.130	1.160	-	-	0	0	-	1.008	1.000	1.026	-	-	0	-	0.00%
1999-03-15	0	1.140	1.130	1.160	1.140	1.140	30,000	34,200	1.1400	1.008	1.000	1.026	1.008	1.008	33,917	1.0084	-0.87%
1999-03-12	0	1.150	1.120	1.160	1.130	1.160	86,000	97,720	1.1363	1.017	0.991	1.026	1.000	1.026	97,228	1.0051	-0.86%
1999-03-11	0	1.160	1.140	1.170	1.160	1.180	78,000	91,080	1.1677	1.026	1.008	1.035	1.026	1.044	88,183	1.0328	0.87%
1999-03-10	0	1.150	1.150	1.170	1.140	1.160	94,000	108,360	1.1528	1.017	1.017	1.035	1.008	1.026	106,272	1.0196	2.68%
1999-03-09	0	1.120	1.120	1.150	1.120	1.140	60,000	67,440	1.1240	0.991	0.991	1.017	0.991	1.008	67,833	0.9942	0.00%
1999-03-08	0	1.120	1.080	1.140	1.120	1.150	50,000	56,660	1.1332	0.991	0.955	1.008	0.991	1.017	56,528	1.0023	-2.61%
1999-03-05	0	1.150	1.110	1.160	1.150	1.150	50,000	57,500	1.1500	1.017	0.982	1.026	1.017	1.017	56,528	1.0172	1.77%
1999-03-04	0	1.130	1.120	1.140	1.100	1.130	142,000	159,720	1.1248	1.000	0.991	1.008	0.973	1.000	160,539	0.9949	2.73%
1999-03-03	0	1.100	1.100	1.110	1.090	1.110	110,000	121,000	1.1000	0.973	0.973	0.982	0.964	0.982	124,361	0.9730	0.92%
1999-03-02	0	1.090	1.090	1.120	1.090	1.120	90,000	99,620	1.1069	0.964	0.964	0.991	0.964	0.991	101,750	0.9791	-2.68%
1999-03-01	0	1.120	1.100	1.130	1.100	1.120	238,000	263,880	1.1087	0.991	0.973	1.000	0.973	0.991	269,072	0.9807	4.67%
1999-02-26	0	1.070	1.070	1.100	1.060	1.100	1,550,000	1,669,020	1.0768	0.946	0.946	0.973	0.938	0.973	1,752,360	0.9524	0.00%
1999-02-25	0	1.070	1.060	1.070	1.070	1.070	192,000	205,440	1.0700	0.946	0.938	0.946	0.946	0.946	217,067	0.9464	0.00%
1999-02-24	0	1.070	1.060	1.110	1.070	1.110	242,000	262,140	1.0832	0.946	0.938	0.982	0.946	0.982	273,594	0.9581	-3.60%
1999-02-23	0	1.110	1.110	1.130	1.110	1.130	44,000	49,200	1.1182	0.982	0.982	1.000	0.982	1.000	49,744	0.9891	-2.63%
1999-02-22	0	1.140	1.100	1.140	-	-	0	0	-	1.008	0.973	1.008	-	-	0	-	0.00%
1999-02-19	0	1.140	1.120	1.140	1.140	1.140	32,000	36,480	1.1400	1.008	0.991	1.008	1.008	1.008	36,178	1.0084	0.00%
1999-02-15	0	1.140	1.140	1.160	-	-	0	0	-	1.008	1.008	1.026	-	-	0	-	0.88%
1999-02-12	0	1.130	1.120	1.150	1.130	1.150	22,000	24,900	1.1318	1.000	0.991	1.017	1.000	1.017	24,872	1.0011	-2.59%
1999-02-11	0	1.160	1.140	1.160	1.160	1.160	10,000	11,600	1.1600	1.026	1.008	1.026	1.026	1.026	11,306	1.0260	0.00%
1999-02-10	0	1.160	-	1.160	-	-	0	0	-	1.026	-	1.026	-	-	0	-	0.00%
1999-02-09	0	1.160	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	0.00%
1999-02-08	0	1.160	-	-	-	-	0	0	-	1.026	-	-	-	-	0	-	0.00%
1999-02-05	0	1.160	1.120	-	-	-	0	0	-	1.026	0.991	-	-	-	0	-	0.00%
1999-02-04	0	1.160	1.130	1.160	1.140	1.160	10,000	11,560	1.1560	1.026	1.000	1.026	1.008	1.026	11,306	1.0225	0.00%
1999-02-03	0	1.160	1.130	1.160	-	-	0	0	-	1.026	1.000	1.026	-	-	0	-	0.00%
1999-02-02	0	1.160	-	1.160	-	-	0	0	-	1.026	-	1.026	-	-	0	-	-1.69%
1999-02-01	0	1.180	-	1.180	-	-	0	0	-	1.044	-	1.044	-	-	0	-	0.00%
1999-01-29	0	1.180	-	-	1.180	1.180	60,000	70,800	1.1800	1.044	-	-	1.044	1.044	67,833	1.0437	1.72%
1999-01-28	0	1.160	-	1.160	1.160	1.180	106,000	123,360	1.1638	1.026	-	1.026	1.026	1.044	119,839	1.0294	-1.69%
1999-01-27	0	1.180	-	1.200	-	-	0	0	-	1.044	-	1.061	-	-	0	-	0.00%
1999-01-26	0	1.180	-	1.200	-	-	0	0	-	1.044	-	1.061	-	-	0	-	0.00%
1999-01-25	0	1.180	-	1.180	-	-	0	0	-	1.044	-	1.044	-	-	0	-	0.00%
1999-01-22	0	1.180	1.150	1.220	-	-	0	0	-	1.044	1.017	1.079	-	-	0	-	0.00%
1999-01-21	0	1.180	1.180	1.230	1.180	1.200	60,000	71,680	1.1947	1.044	1.044	1.088	1.044	1.061	67,833	1.0567	-2.48%
1999-01-20	0	1.210	1.200	1.250	1.210	1.210	60,000	72,600	1.2100	1.070	1.061	1.106	1.070	1.070	67,833	1.0703	-0.82%
1999-01-19	0	1.220	1.200	1.220	1.220	1.220	90,000	109,800	1.2200	1.079	1.061	1.079	1.079	1.079	101,750	1.0791	0.00%
1999-01-18	0	1.220	1.220	1.230	1.220	1.270	52,858	64,701	1.2241	1.079	1.079	1.088	1.079	1.123	59,759	1.0827	-0.81%
1999-01-15	0	1.230	1.230	1.250	1.230	1.230	16,000	19,680	1.2300	1.088	1.088	1.106	1.088	1.088	18,089	1.0880	-3.15%
1999-01-14	0	1.270	-	1.270	-	-	0	0	-	1.123	-	1.123	-	-	0	-	0.00%
1999-01-13	0	1.270	-	1.270	-	-	0	0	-	1.123	-	1.123	-	-	0	-	-0.78%
1999-01-12	0	1.280	-	1.280	-	-	0	0	-	1.132	-	1.132	-	-	0	-	0.00%
1999-01-11	0	1.280	1.250	1.280	-	-	0	0	-	1.132	1.106	1.132	-	-	0	-	0.00%
1999-01-08	0	1.280	1.260	1.280	1.270	1.290	60,000	76,820	1.2803	1.132	1.114	1.132	1.123	1.141	67,833	1.1325	1.59%
1999-01-07	0	1.260	1.250	1.280	1.260	1.260	30,000	37,800	1.2600	1.114	1.106	1.132	1.114	1.114	33,917	1.1145	0.00%
1999-01-06	0	1.260	1.250	1.270	1.260	1.260	30,000	37,800	1.2600	1.114	1.106	1.123	1.114	1.114	33,917	1.1145	-1.56%
1999-01-05	0	1.280	1.230	1.280	1.280	1.280	2,000	2,560	1.2800	1.132	1.088	1.132	1.132	1.132	2,261	1.1322	2.40%
1999-01-04	0	1.250	1.240	1.270	1.240	1.250	80,000	99,800	1.2475	1.106	1.097	1.123	1.097	1.106	90,444	1.1034	0.81%
1998-12-31	0	1.240	1.240	-	1.240	1.240	10,000	12,400	1.2400	1.097	1.097	-	1.097	1.097	11,306	1.0968	-0.80%
1998-12-30	0	1.250	1.250	1.280	1.250	1.250	16,000	20,000	1.2500	1.106	1.106	1.132	1.106	1.106	18,089	1.1057	0.81%
1998-12-29	0	1.240	1.240	1.290	1.240	1.260	117,150	146,703	1.2523	1.097	1.097	1.141	1.097	1.114	132,444	1.1077	-1.59%
1998-12-28	0	1.260	-	1.300	1.260	1.260	20,000	25,200	1.2600	1.114	-	1.150	1.114	1.114	22,611	1.1145	-1.56%
1998-12-24	0	1.280	1.270	1.300	1.270	1.280	18,000	23,000	1.2778	1.132	1.123	1.150	1.123	1.132	20,350	1.1302	2.40%
1998-12-23	0	1.250	1.250	1.290	-	-	0	0	-	1.106	1.106	1.141	-	-	0	-	0.00%
1998-12-22	0	1.250	1.230	-	1.250	1.250	41,716	52,025	1.2471	1.106	1.088	-	1.106	1.106	47,162	1.1031	0.00%
1998-12-21	0	1.250	1.250	-	1.250	1.250	22,022	27,386	1.2436	1.106	1.106	-	1.106	1.106	24,897	1.1000	-0.79%
1998-12-18	0	1.260	1.250	1.330	-	-	0	0	-	1.114	1.106	1.176	-	-	0	-	0.00%
1998-12-17	0	1.260	1.260	1.320	1.260	1.260	8,221	10,345	1.2584	1.114	1.114	1.168	1.114	1.114	9,294	1.1130	0.00%
1998-12-16	0	1.260	1.250	-	-	-	0	0	-	1.114	1.106	-	-	-	0	-	0.00%
1998-12-15	0	1.260	1.240	-	-	-	0	0	-	1.114	1.097	-	-	-	0	-	0.00%
1998-12-14	0	1.260	1.260	1.340	1.260	1.260	6,000	7,560	1.2600	1.114	1.114	1.185	1.114	1.114	6,783	1.1145	-3.08%
1998-12-11	0	1.300	1.280	-	1.270	1.300	46,000	59,340	1.2900	1.150	1.132	-	1.123	1.150	52,006	1.1410	0.00%
1998-12-10	0	1.300	1.290	-	1.300	1.300	4,000	5,200	1.3000	1.150	1.141	-	1.150	1.150	4,522	1.1499	0.00%
1998-12-09	0	1.300	1.290	-	1.280	1.300	170,000	220,500	1.2971	1.150	1.141	-	1.132	1.150	192,194	1.1473	0.00%
1998-12-08	0	1.300	1.300	1.350	1.300	1.330	30,000	39,600	1.3200	1.150	1.150	1.194	1.150	1.176	33,917	1.1676	-2.99%
1998-12-07	0	1.340	1.310	1.350	1.340	1.380	301,313	406,494	1.3491	1.185	1.159	1.194	1.185	1.221	340,651	1.1933	0.00%
1998-12-04	0	1.340	1.300	1.340	1.340	1.340	10,000	13,400	1.3400	1.185	1.150	1.185	1.185	1.185	11,306	1.1853	1.52%
1998-12-03	0	1.320	1.290	1.320	1.280	1.320	24,000	31,520	1.3133	1.168	1.141	1.168	1.132	1.168	27,133	1.1617	3.13%
1998-12-02	0	1.280	1.280	1.300	1.260	1.280	108,000	137,760	1.2756	1.132	1.132	1.150	1.114	1.132	122,100	1.1283	0.00%
1998-12-01	0	1.280	1.270	1.280	1.280	1.300	56,000	72,400	1.2929	1.132	1.123	1.132	1.132	1.150	63,311	1.1436	-5.19%
1998-11-30	0	1.350	1.350	1.400	1.350	1.360	84,000	113,460	1.3507	1.194	1.194	1.238	1.194	1.203	94,967	1.1947	0.00%
1998-11-27	0	1.350	1.350	1.370	1.350	1.380	100,000	135,600	1.3560	1.194	1.194	1.212	1.194	1.221	113,055	1.1994	0.00%
1998-11-26	0	1.350	1.350	1.380	1.350	1.380	62,000	83,820	1.3519	1.194	1.194	1.221	1.194	1.221	70,094	1.1958	-0.74%
1998-11-25	0	1.360	1.360	1.370	1.360	1.380	127,001	174,321	1.3726	1.203	1.203	1.212	1.203	1.221	143,582	1.2141	-0.73%
1998-11-24	0	1.370	1.370	1.400	1.350	1.390	226,000	309,380	1.3689	1.212	1.212	1.238	1.194	1.229	255,505	1.2109	1.48%
1998-11-23	0	1.350	1.350	1.370	1.350	1.390	196,000	265,500	1.3546	1.194	1.194	1.212	1.194	1.229	221,589	1.1982	0.00%
1998-11-20	0	1.350	1.350	1.380	1.350	1.400	268,000	367,100	1.3698	1.194	1.194	1.221	1.194	1.238	302,989	1.2116	-2.17%
1998-11-19	0	1.380	1.380	1.440	1.380	1.400	296,000	412,240	1.3927	1.221	1.221	1.274	1.221	1.238	334,644	1.2319	-4.83%
1998-11-18	0	1.450	1.380	1.450	1.400	1.450	160,000	226,700	1.4169	1.283	1.221	1.283	1.238	1.283	180,889	1.2533	0.00%
1998-11-17	0	1.450	1.450	1.460	-	-	0	0	-	1.283	1.283	1.291	-	-	0	-	2.11%
1998-11-16	0	1.420	1.420	1.500	1.420	1.450	102,000	146,520	1.4365	1.256	1.256	1.327	1.256	1.283	115,317	1.2706	-4.70%
1998-11-13	0	1.490	1.400	1.500	1.440	1.500	186,000	271,520	1.4598	1.318	1.238	1.327	1.274	1.327	210,283	1.2912	1.36%
1998-11-12	0	1.470	1.360	1.470	1.330	1.480	130,000	182,300	1.4023	1.300	1.203	1.300	1.176	1.309	146,972	1.2404	-3.61%
1998-11-11	0	2.125	2.100	2.150	2.100	2.175	1,572,000	3,375,250	2.1471	1.349	1.333	1.365	1.333	1.381	2,476,471	1.3629	0.00%
1998-11-10	0	2.125	2.125	2.150	2.100	2.200	1,268,000	2,680,000	2.1136	1.349	1.349	1.365	1.333	1.397	1,997,561	1.3416	-2.30%
1998-11-09	0	2.175	2.175	2.200	2.150	2.200	718,000	1,558,550	2.1707	1.381	1.381	1.397	1.365	1.397	1,131,111	1.3779	1.16%
1998-11-06	0	2.150	2.125	2.150	2.125	2.150	610,000	1,306,750	2.1422	1.365	1.349	1.365	1.349	1.365	960,972	1.3598	1.18%
1998-11-05	0	2.125	2.125	2.175	2.100	2.175	878,000	1,893,150	2.1562	1.349	1.349	1.381	1.333	1.381	1,383,169	1.3687	2.41%
1998-11-04	0	2.075	2.075	2.150	2.050	2.150	802,000	1,666,500	2.0779	1.317	1.317	1.365	1.301	1.365	1,263,441	1.3190	1.22%
1998-11-03	0	2.050	2.000	2.050	2.000	2.050	582,000	1,180,550	2.0284	1.301	1.270	1.301	1.270	1.301	916,861	1.2876	2.50%
1998-11-02	0	2.000	2.000	2.025	1.950	2.000	298,572	595,607	1.9949	1.270	1.270	1.285	1.238	1.270	470,359	1.2663	0.00%
1998-10-30	0	2.000	1.970	2.000	1.950	2.000	674,000	1,336,200	1.9825	1.270	1.251	1.270	1.238	1.270	1,061,795	1.2584	1.52%
1998-10-29	0	1.970	1.960	1.980	1.950	1.980	438,000	861,860	1.9677	1.251	1.244	1.257	1.238	1.257	690,009	1.2491	0.00%
1998-10-27	0	1.970	1.970	1.980	1.960	2.000	680,000	1,343,280	1.9754	1.251	1.251	1.257	1.244	1.270	1,071,247	1.2539	-0.51%
1998-10-26	0	1.980	1.970	1.990	1.970	2.000	646,000	1,285,060	1.9893	1.257	1.251	1.263	1.251	1.270	1,017,685	1.2627	1.02%
1998-10-23	0	1.960	1.950	1.960	1.930	1.960	488,715	952,164	1.9483	1.244	1.238	1.244	1.225	1.244	769,904	1.2367	0.00%
1998-10-22	0	1.960	1.950	1.970	1.940	2.000	400,000	784,440	1.9611	1.244	1.238	1.251	1.231	1.270	630,145	1.2449	0.00%
1998-10-21	0	1.960	1.950	1.970	1.940	1.960	484,000	943,440	1.9493	1.244	1.238	1.251	1.231	1.244	762,476	1.2373	2.62%
1998-10-20	0	1.910	1.900	1.920	1.850	1.910	704,000	1,327,080	1.8851	1.212	1.206	1.219	1.174	1.212	1,109,056	1.1966	2.69%
1998-10-19	0	1.860	1.850	1.870	1.820	1.870	494,000	911,560	1.8453	1.181	1.174	1.187	1.155	1.187	778,229	1.1713	1.64%
1998-10-16	0	1.830	1.830	1.850	1.820	1.860	562,000	1,030,020	1.8328	1.162	1.162	1.174	1.155	1.181	885,354	1.1634	1.67%
1998-10-15	0	1.800	1.770	1.800	1.690	1.840	528,000	931,520	1.7642	1.143	1.124	1.143	1.073	1.168	831,792	1.1199	8.43%
1998-10-14	0	1.660	1.650	1.660	1.640	1.660	660,000	1,092,900	1.6559	1.054	1.047	1.054	1.041	1.054	1,039,740	1.0511	1.84%
1998-10-13	0	1.630	1.630	1.640	1.620	1.640	336,000	546,940	1.6278	1.035	1.035	1.041	1.028	1.041	529,322	1.0333	-0.61%
1998-10-12	0	1.640	1.640	1.650	1.630	1.660	942,572	1,555,315	1.6501	1.041	1.041	1.047	1.035	1.054	1,484,893	1.0474	1.86%
1998-10-09	0	1.610	1.610	1.620	1.600	1.620	476,000	765,320	1.6078	1.022	1.022	1.028	1.016	1.028	749,873	1.0206	1.26%
1998-10-08	0	1.590	1.590	1.600	1.590	1.610	1,396,000	2,233,380	1.5998	1.009	1.009	1.016	1.009	1.022	2,199,207	1.0155	0.00%
1998-10-07	0	1.590	1.590	1.600	1.580	1.640	488,000	781,000	1.6004	1.009	1.009	1.016	1.003	1.041	768,777	1.0159	-0.62%
1998-10-05	0	1.600	1.580	1.600	1.600	1.610	130,000	208,300	1.6023	1.016	1.003	1.016	1.016	1.022	204,797	1.0171	0.00%
1998-09-30	0	1.600	1.590	1.600	1.590	1.610	404,000	646,080	1.5992	1.016	1.009	1.016	1.009	1.022	636,447	1.0151	0.63%
1998-09-29	0	1.590	1.580	1.590	1.580	1.610	601,786	959,084	1.5937	1.009	1.003	1.009	1.003	1.022	948,032	1.0117	-0.62%
1998-09-28	0	1.600	1.600	1.650	1.600	1.650	908,000	1,470,480	1.6195	1.016	1.016	1.047	1.016	1.047	1,430,430	1.0280	-0.62%
1998-09-25	0	1.610	1.590	1.610	1.280	1.630	448,000	686,220	1.5317	1.022	1.009	1.022	0.813	1.035	705,763	0.9723	38.79%
1998-09-24	0	1.160	1.120	-	-	-	0	0	-	0.736	0.711	-	-	-	0	-	0.00%
1998-09-23	0	1.160	1.150	-	-	-	0	0	-	0.736	0.730	-	-	-	0	-	0.00%
1998-09-22	0	1.160	1.120	-	1.160	1.160	20,000	23,200	1.1600	0.736	0.711	-	0.736	0.736	31,507	0.7363	-3.33%
1998-09-21	0	1.200	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
1998-09-18	0	1.200	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
1998-09-17	0	1.200	1.160	-	-	-	0	0	-	0.762	0.736	-	-	-	0	-	0.00%
1998-09-16	0	1.200	1.160	-	-	-	0	0	-	0.762	0.736	-	-	-	0	-	0.00%
1998-09-15	0	1.200	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
1998-09-14	0	1.200	1.200	-	1.200	1.200	10,000	12,000	1.2000	0.762	0.762	-	0.762	0.762	15,754	0.7617	0.00%
1998-09-11	0	1.200	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
1998-09-10	0	1.200	1.200	-	1.180	1.200	102,000	121,200	1.1882	0.762	0.762	-	0.749	0.762	160,687	0.7543	0.00%
1998-09-09	0	1.200	1.200	1.250	1.200	1.250	52,000	64,000	1.2308	0.762	0.762	0.793	0.762	0.793	81,919	0.7813	-4.00%
1998-09-08	0	1.250	-	1.280	1.250	1.270	18,000	22,700	1.2611	0.793	-	0.813	0.793	0.806	28,357	0.8005	-1.57%
1998-09-07	0	1.270	1.260	1.290	1.210	1.270	53,291	65,856	1.2358	0.806	0.800	0.819	0.768	0.806	83,953	0.7844	4.96%
1998-09-04	0	1.210	1.190	1.220	1.180	1.210	40,600	48,478	1.1940	0.768	0.755	0.774	0.749	0.768	63,960	0.7579	1.68%
1998-09-03	0	1.190	1.160	1.200	1.190	1.190	10,000	11,900	1.1900	0.755	0.736	0.762	0.755	0.755	15,754	0.7554	0.00%
1998-09-02	0	1.190	1.160	1.230	1.190	1.190	10,000	11,900	1.1900	0.755	0.736	0.781	0.755	0.755	15,754	0.7554	-3.25%
1998-09-01	0	1.230	-	1.230	1.240	1.240	10,000	12,400	1.2400	0.781	-	0.781	0.787	0.787	15,754	0.7871	2.50%
1998-08-31	0	1.200	-	-	-	-	0	0	-	0.762	-	-	-	-	0	-	0.00%
1998-08-28	0	1.200	-	1.200	-	-	290,000	348,000	1.2000	0.762	-	0.762	-	-	456,855	0.7617	0.00%
1998-08-27	0	1.200	1.200	-	1.200	1.200	4,000	4,800	1.2000	0.762	0.762	-	0.762	0.762	6,301	0.7617	-0.83%
1998-08-26	0	1.210	1.210	-	-	-	0	0	-	0.768	0.768	-	-	-	0	-	0.00%
1998-08-25	0	1.210	1.210	1.290	1.210	1.210	10,000	12,100	1.2100	0.768	0.768	0.819	0.768	0.768	15,754	0.7681	-3.20%
1998-08-24	0	1.250	1.210	1.300	-	-	0	0	-	0.793	0.768	0.825	-	-	0	-	0.00%
1998-08-21	0	1.250	1.200	-	-	-	0	0	-	0.793	0.762	-	-	-	0	-	0.00%
1998-08-20	0	1.250	1.200	-	-	-	0	0	-	0.793	0.762	-	-	-	0	-	0.00%
1998-08-19	0	1.250	1.200	-	-	-	0	0	-	0.793	0.762	-	-	-	0	-	0.00%
1998-08-18	0	1.250	1.200	1.280	-	-	0	0	-	0.793	0.762	0.813	-	-	0	-	0.00%
1998-08-14	0	1.250	1.220	1.280	-	-	220,000	275,000	1.2500	0.793	0.774	0.813	-	-	346,580	0.7935	0.00%
1998-08-13	0	1.250	-	1.270	1.250	1.250	131,500	164,270	1.2492	0.793	-	0.806	0.793	0.793	207,160	0.7930	-2.34%
1998-08-12	0	1.280	1.280	1.300	-	-	0	0	-	0.813	0.813	0.825	-	-	0	-	0.00%
1998-08-11	0	1.280	1.280	1.290	1.260	1.280	36,000	45,960	1.2767	0.813	0.813	0.819	0.800	0.813	56,713	0.8104	-1.54%
1998-08-10	0	1.300	1.250	-	-	-	0	0	-	0.825	0.793	-	-	-	0	-	0.00%
1998-08-07	0	1.300	1.250	-	-	-	0	0	-	0.825	0.793	-	-	-	0	-	0.00%
1998-08-06	0	1.300	1.250	-	-	-	0	0	-	0.825	0.793	-	-	-	0	-	0.00%
1998-08-05	0	1.300	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
1998-08-04	0	1.300	1.300	-	1.300	1.300	16,000	20,800	1.3000	0.825	0.825	-	0.825	0.825	25,206	0.8252	0.00%
1998-08-03	0	1.300	1.300	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	0.00%
1998-07-31	0	1.300	1.300	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	0.00%
1998-07-30	0	1.300	1.300	1.320	1.300	1.300	50,000	65,000	1.3000	0.825	0.825	0.838	0.825	0.825	78,768	0.8252	0.00%
1998-07-29	0	1.300	1.300	1.340	-	-	0	0	-	0.825	0.825	0.851	-	-	0	-	0.00%
1998-07-28	0	1.300	1.300	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	0.00%
1998-07-27	0	1.300	1.300	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	0.00%
1998-07-24	0	1.300	1.300	1.310	1.300	1.300	10,000	13,000	1.3000	0.825	0.825	0.832	0.825	0.825	15,754	0.8252	0.00%
1998-07-23	0	1.300	1.300	1.310	1.300	1.300	30,159	39,194	1.2996	0.825	0.825	0.832	0.825	0.825	47,511	0.8249	0.00%
1998-07-22	0	1.300	1.300	1.310	1.300	1.300	60,000	78,000	1.3000	0.825	0.825	0.832	0.825	0.825	94,522	0.8252	0.00%
1998-07-21	0	1.300	1.300	1.310	1.300	1.310	112,000	146,000	1.3036	0.825	0.825	0.832	0.825	0.832	176,441	0.8275	-0.76%
1998-07-20	0	1.310	1.300	1.310	1.310	1.310	200,000	262,000	1.3100	0.832	0.825	0.832	0.832	0.832	315,073	0.8316	0.00%
1998-07-17	0	1.310	1.300	1.310	1.310	1.310	362,000	474,220	1.3100	0.832	0.825	0.832	0.832	0.832	570,281	0.8316	0.00%
1998-07-16	0	1.310	1.310	-	-	-	0	0	-	0.832	0.832	-	-	-	0	-	0.00%
1998-07-15	0	1.310	1.310	-	1.300	1.320	84,000	110,360	1.3138	0.832	0.832	-	0.825	0.838	132,331	0.8340	0.77%
1998-07-14	0	1.300	1.300	1.310	1.300	1.300	120,000	156,000	1.3000	0.825	0.825	0.832	0.825	0.825	189,044	0.8252	0.00%
1998-07-13	0	1.300	1.300	1.310	1.300	1.310	60,000	78,100	1.3017	0.825	0.825	0.832	0.825	0.832	94,522	0.8263	-1.52%
1998-07-10	0	1.320	1.320	1.330	1.320	1.320	50,000	66,000	1.3200	0.838	0.838	0.844	0.838	0.838	78,768	0.8379	0.00%
1998-07-09	0	1.320	1.320	-	1.320	1.320	10,000	13,200	1.3200	0.838	0.838	-	0.838	0.838	15,754	0.8379	0.00%
1998-07-08	0	1.320	1.320	1.330	1.320	1.320	30,000	39,600	1.3200	0.838	0.838	0.844	0.838	0.838	47,261	0.8379	0.00%
1998-07-07	0	1.320	1.320	1.330	1.310	1.320	60,000	79,100	1.3183	0.838	0.838	0.844	0.832	0.838	94,522	0.8368	0.76%
1998-07-06	0	1.310	1.310	-	-	-	0	0	-	0.832	0.832	-	-	-	0	-	0.00%
1998-07-03	0	1.310	1.310	1.350	-	-	0	0	-	0.832	0.832	0.857	-	-	0	-	0.00%
1998-07-02	0	1.310	1.310	1.390	1.310	1.310	17,013	22,206	1.3052	0.832	0.832	0.882	0.832	0.832	26,802	0.8285	-0.76%
1998-06-30	0	1.320	1.320	1.370	-	-	0	0	-	0.838	0.838	0.870	-	-	0	-	0.76%
1998-06-29	0	1.310	1.300	1.350	-	-	1,738	2,155	1.2399	0.832	0.825	0.857	-	-	2,738	0.7871	0.00%
1998-06-26	0	1.310	1.310	-	-	-	0	0	-	0.832	0.832	-	-	-	0	-	0.77%
1998-06-25	0	1.300	1.300	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	0.00%
1998-06-24	0	1.300	1.300	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	0.00%
1998-06-23	0	1.300	1.300	-	1.300	1.300	100,000	130,000	1.3000	0.825	0.825	-	0.825	0.825	157,536	0.8252	0.00%
1998-06-22	0	1.300	1.300	-	-	-	5,720	7,350	1.2850	0.825	0.825	-	-	-	9,011	0.8157	0.00%
1998-06-19	0	1.300	1.300	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	0.00%
1998-06-18	0	1.300	1.300	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	0.00%
1998-06-17	0	1.300	1.300	-	-	-	0	0	-	0.825	0.825	-	-	-	0	-	0.00%
1998-06-16	0	1.300	1.300	-	1.300	1.300	30,000	39,000	1.3000	0.825	0.825	-	0.825	0.825	47,261	0.8252	-1.52%
1998-06-15	0	1.320	1.320	1.340	1.320	1.320	14,300	18,858	1.3187	0.838	0.838	0.851	0.838	0.838	22,528	0.8371	-2.22%
1998-06-12	0	1.350	1.350	-	1.340	1.350	40,000	53,800	1.3450	0.857	0.857	-	0.851	0.857	63,015	0.8538	0.00%
1998-06-11	0	1.350	1.350	1.390	1.350	1.350	100,000	135,000	1.3500	0.857	0.857	0.882	0.857	0.857	157,536	0.8569	-2.88%
1998-06-10	0	1.390	1.390	1.430	1.390	1.390	8,241	11,441	1.3883	0.882	0.882	0.908	0.882	0.882	12,983	0.8813	0.00%
1998-06-09	0	1.390	1.370	-	1.380	1.390	90,000	124,800	1.3867	0.882	0.870	-	0.876	0.882	141,783	0.8802	0.00%
1998-06-08	0	1.390	1.380	1.400	1.390	1.390	70,000	97,300	1.3900	0.882	0.876	0.889	0.882	0.882	110,275	0.8823	0.00%
1998-06-05	0	1.390	1.390	1.420	1.390	1.390	30,000	41,700	1.3900	0.882	0.882	0.901	0.882	0.882	47,261	0.8823	0.00%
1998-06-04	0	1.390	1.390	-	-	-	0	0	-	0.882	0.882	-	-	-	0	-	0.00%
1998-06-03	0	1.390	1.390	-	-	-	0	0	-	0.882	0.882	-	-	-	0	-	0.00%
1998-06-02	0	1.390	1.390	-	1.390	1.390	12,000	16,680	1.3900	0.882	0.882	-	0.882	0.882	18,904	0.8823	0.00%
1998-06-01	0	1.390	1.380	1.420	1.390	1.420	100,715	141,765	1.4076	0.882	0.876	0.901	0.882	0.901	158,663	0.8935	-2.80%
1998-05-29	0	1.430	1.410	1.450	1.420	1.430	140,000	199,500	1.4250	0.908	0.895	0.920	0.901	0.908	220,551	0.9046	-0.69%
1998-05-28	0	1.440	1.440	1.450	1.440	1.450	288,770	416,129	1.4410	0.914	0.914	0.920	0.914	0.920	454,918	0.9147	-1.37%
1998-05-27	0	1.460	1.450	1.480	1.450	1.460	62,000	90,200	1.4548	0.927	0.920	0.939	0.920	0.927	97,673	0.9235	0.00%
1998-05-26	0	1.460	1.460	1.480	1.460	1.480	210,000	308,020	1.4668	0.927	0.927	0.939	0.927	0.939	330,826	0.9311	-1.35%
1998-05-25	0	1.480	-	-	1.480	1.480	50,000	74,000	1.4800	0.939	-	-	0.939	0.939	78,768	0.9395	-1.33%
1998-05-22	0	1.500	1.500	-	-	-	0	0	-	0.952	0.952	-	-	-	0	-	1.35%
1998-05-21	0	1.480	1.480	-	-	-	0	0	-	0.939	0.939	-	-	-	0	-	0.00%
1998-05-20	0	1.480	1.480	-	-	-	0	0	-	0.939	0.939	-	-	-	0	-	0.00%
1998-05-19	0	1.480	1.480	-	-	-	0	0	-	0.939	0.939	-	-	-	0	-	1.37%
1998-05-18	0	1.460	1.460	-	-	-	0	0	-	0.927	0.927	-	-	-	0	-	0.00%
1998-05-15	0	1.460	1.460	-	-	-	0	0	-	0.927	0.927	-	-	-	0	-	0.00%
1998-05-14	0	1.460	1.460	-	-	-	1,430	2,002	1.4000	0.927	0.927	-	-	-	2,253	0.8887	0.00%
1998-05-13	0	1.460	-	-	1.460	1.500	120,000	177,000	1.4750	0.927	-	-	0.927	0.952	189,044	0.9363	-2.67%
1998-05-12	0	1.500	1.480	-	1.500	1.500	40,000	60,000	1.5000	0.952	0.939	-	0.952	0.952	63,015	0.9522	-1.32%
1998-05-11	0	1.520	1.520	-	1.520	1.520	48,000	72,960	1.5200	0.965	0.965	-	0.965	0.965	75,617	0.9649	-0.65%
1998-05-08	0	1.530	1.520	-	-	-	0	0	-	0.971	0.965	-	-	-	0	-	0.00%
1998-05-07	0	1.530	1.500	-	1.530	1.560	100,000	154,500	1.5450	0.971	0.952	-	0.971	0.990	157,536	0.9807	-1.92%
1998-05-06	0	1.560	1.550	1.590	-	-	0	0	-	0.990	0.984	1.009	-	-	0	-	0.00%
1998-05-05	0	1.560	1.560	1.600	1.560	1.610	216,000	344,460	1.5947	0.990	0.990	1.016	0.990	1.022	340,278	1.0123	-2.50%
1998-05-04	0	1.600	1.600	1.620	1.600	1.600	20,000	32,000	1.6000	1.016	1.016	1.028	1.016	1.016	31,507	1.0156	0.00%
1998-05-01	0	1.600	1.600	1.630	1.600	1.600	94,000	150,400	1.6000	1.016	1.016	1.035	1.016	1.016	148,084	1.0156	-1.23%
1998-04-30	0	1.620	1.600	1.620	1.620	1.620	100,000	162,000	1.6200	1.028	1.016	1.028	1.028	1.028	157,536	1.0283	0.00%
1998-04-29	0	1.620	1.620	1.660	1.620	1.620	26,000	42,120	1.6200	1.028	1.028	1.054	1.028	1.028	40,959	1.0283	-0.61%
1998-04-28	0	1.630	1.590	1.650	-	-	0	0	-	1.035	1.009	1.047	-	-	0	-	0.00%
1998-04-27	0	1.630	1.630	1.650	1.620	1.630	484,000	784,140	1.6201	1.035	1.035	1.047	1.028	1.035	762,476	1.0284	0.00%
1998-04-24	0	1.630	1.630	1.650	1.630	1.630	20,000	32,600	1.6300	1.035	1.035	1.047	1.035	1.035	31,507	1.0347	0.62%
1998-04-23	0	1.620	1.620	-	-	-	0	0	-	1.028	1.028	-	-	-	0	-	0.00%
1998-04-22	0	1.620	1.620	-	1.620	1.620	48,000	77,760	1.6200	1.028	1.028	-	1.028	1.028	75,617	1.0283	0.00%
1998-04-21	0	1.620	1.620	1.670	1.620	1.620	10,000	16,200	1.6200	1.028	1.028	1.060	1.028	1.028	15,754	1.0283	-0.61%
1998-04-20	0	1.630	1.610	-	-	-	0	0	-	1.035	1.022	-	-	-	0	-	0.00%
1998-04-17	0	1.630	1.610	-	1.630	1.630	66,000	107,580	1.6300	1.035	1.022	-	1.035	1.035	103,974	1.0347	0.00%
1998-04-16	0	1.630	1.610	1.650	1.630	1.630	36,000	58,680	1.6300	1.035	1.022	1.047	1.035	1.035	56,713	1.0347	-0.31%
1998-04-15	0	1.710	1.700	1.710	1.690	1.710	100,000	170,080	1.7008	1.038	1.032	1.038	1.026	1.038	164,763	1.0323	0.59%
1998-04-14	0	1.700	1.660	1.700	1.660	1.700	146,000	243,000	1.6644	1.032	1.008	1.032	1.008	1.032	240,554	1.0102	3.03%
1998-04-09	0	1.650	1.630	-	-	-	0	0	-	1.001	0.989	-	-	-	0	-	0.00%
1998-04-08	0	1.650	1.650	1.680	1.650	1.650	10,000	16,500	1.6500	1.001	1.001	1.020	1.001	1.001	16,476	1.0014	2.48%
1998-04-07	0	1.610	1.600	-	-	-	0	0	-	0.977	0.971	-	-	-	0	-	0.00%
1998-04-03	0	1.610	1.600	1.610	1.600	1.610	84,000	134,540	1.6017	0.977	0.971	0.977	0.971	0.977	138,401	0.9721	0.62%
1998-04-02	0	1.600	1.600	1.640	1.600	1.600	140,000	224,000	1.6000	0.971	0.971	0.995	0.971	0.971	230,668	0.9711	-0.62%
1998-04-01	0	1.610	1.600	1.620	1.580	1.610	250,000	397,100	1.5884	0.977	0.971	0.983	0.959	0.977	411,907	0.9641	0.62%
1998-03-31	0	1.600	1.590	1.620	1.580	1.600	334,000	529,840	1.5863	0.971	0.965	0.983	0.959	0.971	550,308	0.9628	1.27%
1998-03-30	0	1.580	1.580	1.600	1.580	1.580	1,711,000	2,703,380	1.5800	0.959	0.959	0.971	0.959	0.959	2,819,091	0.9590	0.00%
1998-03-27	0	1.580	1.580	1.600	1.580	1.580	40,000	63,200	1.5800	0.959	0.959	0.971	0.959	0.959	65,905	0.9590	0.00%
1998-03-26	0	1.580	1.560	1.580	1.560	1.580	80,000	125,400	1.5675	0.959	0.947	0.959	0.947	0.959	131,810	0.9514	1.28%
1998-03-25	0	1.560	1.560	-	1.560	1.610	181,515	287,398	1.5833	0.947	0.947	-	0.947	0.977	299,069	0.9610	-2.50%
1998-03-24	0	1.600	1.570	1.600	-	-	200,000	320,000	1.6000	0.971	0.953	0.971	-	-	329,526	0.9711	0.00%
1998-03-23	0	1.600	1.560	1.600	-	-	0	0	-	0.971	0.947	0.971	-	-	0	-	0.00%
1998-03-20	0	1.600	1.600	1.640	1.590	1.600	586,000	937,400	1.5997	0.971	0.971	0.995	0.965	0.971	965,510	0.9709	0.00%
1998-03-19	0	1.600	1.570	1.600	1.570	1.600	40,000	63,400	1.5850	0.971	0.953	0.971	0.953	0.971	65,905	0.9620	1.27%
1998-03-18	0	1.580	1.580	1.600	1.580	1.580	566,000	894,280	1.5800	0.959	0.959	0.971	0.959	0.959	932,557	0.9590	0.00%
1998-03-17	0	1.580	1.570	1.580	1.580	1.600	206,000	326,000	1.5825	0.959	0.953	0.959	0.959	0.971	339,411	0.9605	-1.25%
1998-03-16	0	1.600	1.590	1.600	1.600	1.630	298,000	479,800	1.6101	0.971	0.965	0.971	0.971	0.989	490,993	0.9772	-3.61%
1998-03-13	0	1.660	-	-	-	-	0	0	-	1.008	-	-	-	-	0	-	0.00%
1998-03-12	0	1.660	1.620	-	-	-	0	0	-	1.008	0.983	-	-	-	0	-	0.00%
1998-03-11	0	1.660	1.640	1.680	1.660	1.750	240,586	409,367	1.7015	1.008	0.995	1.020	1.008	1.062	396,396	1.0327	-5.14%
1998-03-10	0	1.750	-	1.750	-	-	0	0	-	1.062	-	1.062	-	-	0	-	-0.57%
1998-03-09	0	1.760	-	1.760	-	-	0	0	-	1.068	-	1.068	-	-	0	-	0.00%
1998-03-06	0	1.760	-	1.760	-	-	0	0	-	1.068	-	1.068	-	-	0	-	0.00%
1998-03-05	0	1.760	-	1.760	-	-	0	0	-	1.068	-	1.068	-	-	0	-	-0.56%
1998-03-04	0	1.770	1.730	1.770	1.750	1.770	76,000	133,120	1.7516	1.074	1.050	1.074	1.062	1.074	125,220	1.0631	1.14%
1998-03-03	0	1.750	1.750	1.790	1.740	1.750	154,000	269,100	1.7474	1.062	1.062	1.086	1.056	1.062	253,735	1.0606	0.00%
1998-03-02	0	1.750	1.720	1.750	1.750	1.770	410,000	719,700	1.7554	1.062	1.044	1.062	1.062	1.074	675,527	1.0654	1.74%
1998-02-27	0	1.720	1.700	-	1.720	1.720	54,000	92,880	1.7200	1.044	1.032	-	1.044	1.044	88,972	1.0439	0.00%
1998-02-26	0	1.720	1.650	1.720	1.700	1.720	80,000	137,000	1.7125	1.044	1.001	1.044	1.032	1.044	131,810	1.0394	6.83%
1998-02-25	0	1.610	1.600	-	1.610	1.610	14,000	22,540	1.6100	0.977	0.971	-	0.977	0.977	23,067	0.9772	0.00%
1998-02-24	0	1.610	1.610	-	1.600	1.600	86,000	137,600	1.6000	0.977	0.977	-	0.971	0.971	141,696	0.9711	0.62%
1998-02-23	0	1.600	1.580	1.600	1.600	1.600	250,000	400,000	1.6000	0.971	0.959	0.971	0.971	0.971	411,907	0.9711	-1.84%
1998-02-20	0	1.630	-	1.700	1.630	1.660	80,000	131,700	1.6463	0.989	-	1.032	0.989	1.008	131,810	0.9992	-1.81%
1998-02-19	0	1.660	1.660	1.690	1.660	1.660	51,593	85,469	1.6566	1.008	1.008	1.026	1.008	1.008	85,006	1.0054	0.61%
1998-02-18	0	1.650	1.650	1.680	1.650	1.670	60,000	99,400	1.6567	1.001	1.001	1.020	1.001	1.014	98,858	1.0055	-1.20%
1998-02-17	0	1.670	1.650	1.670	1.670	1.670	60,000	100,200	1.6700	1.014	1.001	1.014	1.014	1.014	98,858	1.0136	-1.76%
1998-02-16	0	1.700	1.660	1.700	-	-	0	0	-	1.032	1.008	1.032	-	-	0	-	0.00%
1998-02-13	0	1.700	1.660	1.700	1.660	1.700	92,000	154,820	1.6828	1.032	1.008	1.032	1.008	1.032	151,582	1.0214	1.19%
1998-02-12	0	1.680	1.680	1.710	1.680	1.750	346,000	600,620	1.7359	1.020	1.020	1.038	1.020	1.062	570,079	1.0536	-5.08%
1998-02-11	0	1.770	1.770	1.790	1.700	1.800	214,000	380,900	1.7799	1.074	1.074	1.086	1.032	1.092	352,592	1.0803	5.36%
1998-02-10	0	1.680	1.630	-	1.650	1.680	21,440	35,561	1.6586	1.020	0.989	-	1.001	1.020	35,325	1.0067	1.82%
1998-02-09	0	1.650	1.620	1.670	1.570	1.650	190,000	307,400	1.6179	1.001	0.983	1.014	0.953	1.001	313,049	0.9820	7.84%
1998-02-06	0	1.530	1.530	1.570	1.500	1.540	270,000	412,100	1.5263	0.929	0.929	0.953	0.910	0.935	444,859	0.9264	2.68%
1998-02-05	0	1.490	1.480	1.550	1.470	1.510	370,000	550,700	1.4884	0.904	0.898	0.941	0.892	0.916	609,622	0.9033	1.36%
1998-02-04	0	1.470	1.450	1.500	1.400	1.480	490,437	715,403	1.4587	0.892	0.880	0.910	0.850	0.898	808,058	0.8853	5.00%
1998-02-03	0	1.400	1.390	1.440	1.350	1.430	968,000	1,336,600	1.3808	0.850	0.844	0.874	0.819	0.868	1,594,903	0.8380	3.70%
1998-02-02	0	1.350	1.340	1.380	1.300	1.390	790,000	1,065,600	1.3489	0.819	0.813	0.838	0.789	0.844	1,301,626	0.8187	6.30%
1998-01-27	0	1.270	1.240	1.350	-	-	0	0	-	0.771	0.753	0.819	-	-	0	-	0.00%
1998-01-26	0	1.270	1.260	1.290	1.270	1.280	120,572	153,486	1.2730	0.771	0.765	0.783	0.771	0.777	198,658	0.7726	-0.78%
1998-01-23	0	1.280	1.260	1.290	1.280	1.280	244,000	312,320	1.2800	0.777	0.765	0.783	0.777	0.777	402,021	0.7769	0.00%
1998-01-22	0	1.280	1.250	1.280	1.270	1.300	300,000	384,000	1.2800	0.777	0.759	0.777	0.771	0.789	494,288	0.7769	-1.54%
1998-01-21	0	1.300	1.280	1.360	1.300	1.300	40,000	52,000	1.3000	0.789	0.777	0.825	0.789	0.789	65,905	0.7890	3.17%
1998-01-20	0	1.260	1.260	1.340	1.260	1.260	12,000	15,120	1.2600	0.765	0.765	0.813	0.765	0.765	19,772	0.7647	3.28%
1998-01-19	0	1.220	1.220	-	1.100	1.220	640,000	750,000	1.1719	0.740	0.740	-	0.668	0.740	1,054,482	0.7112	12.96%
1998-01-16	0	1.080	1.080	-	1.080	1.180	994,000	1,103,440	1.1101	0.655	0.655	-	0.655	0.716	1,637,742	0.6738	-8.47%
1998-01-15	0	1.180	1.140	1.200	1.170	1.260	670,000	819,900	1.2237	0.716	0.692	0.728	0.710	0.765	1,103,910	0.7427	-9.23%
1998-01-14	0	1.300	1.270	1.300	1.210	1.320	1,442,000	1,856,100	1.2872	0.789	0.771	0.789	0.734	0.801	2,375,879	0.7812	4.84%
1998-01-13	0	1.240	1.230	1.240	1.240	1.320	803,577	1,009,254	1.2560	0.753	0.747	0.753	0.753	0.801	1,323,996	0.7623	-8.15%
1998-01-12	0	1.350	1.300	1.350	1.320	1.460	180,000	243,680	1.3538	0.819	0.789	0.819	0.801	0.886	296,573	0.8217	-10.00%
1998-01-09	0	1.500	1.480	1.530	1.500	1.580	310,000	471,100	1.5197	0.910	0.898	0.929	0.910	0.959	510,765	0.9223	-9.64%
1998-01-08	0	1.660	1.660	1.680	1.660	1.760	421,000	720,820	1.7122	1.008	1.008	1.020	1.008	1.068	693,651	1.0392	-5.68%
1998-01-07	0	1.760	1.740	1.800	1.760	1.900	570,000	1,035,000	1.8158	1.068	1.056	1.092	1.068	1.153	939,148	1.1021	-8.81%
1998-01-06	0	1.930	1.910	-	1.930	1.990	390,000	764,840	1.9611	1.171	1.159	-	1.171	1.208	642,575	1.1903	-3.50%
1998-01-05	0	2.000	2.000	2.100	2.000	2.000	184,000	368,000	2.0000	1.214	1.214	1.275	1.214	1.214	303,163	1.2139	-1.23%
1998-01-02	0	2.025	2.025	2.100	2.025	2.025	506,000	1,024,650	2.0250	1.229	1.229	1.275	1.229	1.229	833,700	1.2290	0.00%
1997-12-31	0	2.025	2.000	-	2.025	2.025	62,000	125,550	2.0250	1.229	1.214	-	1.229	1.229	102,153	1.2290	0.00%
1997-12-30	0	2.025	2.000	2.025	2.000	2.025	77,000	155,090	2.0142	1.229	1.214	1.229	1.214	1.229	126,867	1.2225	-1.22%
1997-12-29	0	2.050	2.000	2.050	2.050	2.050	270,000	553,500	2.0500	1.244	1.214	1.244	1.244	1.244	444,859	1.2442	0.00%
1997-12-24	0	2.050	2.000	2.050	-	-	0	0	-	1.244	1.214	1.244	-	-	0	-	0.00%
1997-12-23	0	2.050	2.025	2.050	2.050	2.050	350,020	717,540	2.0500	1.244	1.229	1.244	1.244	1.244	576,703	1.2442	-4.65%
1997-12-22	0	2.150	2.000	2.150	-	-	0	0	-	1.305	1.214	1.305	-	-	0	-	-4.44%
1997-12-19	0	2.250	2.200	2.250	2.250	2.250	20,000	45,000	2.2500	1.366	1.335	1.366	1.366	1.366	32,953	1.3656	-2.17%
1997-12-18	0	2.300	2.250	2.300	-	-	0	0	-	1.396	1.366	1.396	-	-	0	-	0.00%
1997-12-17	0	2.300	2.200	2.350	-	-	0	0	-	1.396	1.335	1.426	-	-	0	-	0.00%
1997-12-16	0	2.300	-	2.325	2.300	2.350	150,000	349,300	2.3287	1.396	-	1.411	1.396	1.426	247,144	1.4133	-2.13%
1997-12-15	0	2.350	2.350	2.400	2.350	2.350	30,000	70,500	2.3500	1.426	1.426	1.457	1.426	1.426	49,429	1.4263	-1.05%
1997-12-12	0	2.375	2.375	-	2.350	2.375	90,000	212,750	2.3639	1.441	1.441	-	1.426	1.441	148,286	1.4347	0.00%
1997-12-11	0	2.375	-	-	2.375	2.400	76,000	181,550	2.3888	1.441	-	-	1.441	1.457	125,220	1.4499	-1.04%
1997-12-10	0	2.400	2.400	2.450	2.400	2.400	4,000	9,600	2.4000	1.457	1.457	1.487	1.457	1.457	6,591	1.4566	0.00%
1997-12-09	0	2.400	2.400	2.450	-	-	0	0	-	1.457	1.457	1.487	-	-	0	-	0.00%
1997-12-08	0	2.400	2.400	2.500	2.400	2.500	100,000	241,750	2.4175	1.457	1.457	1.517	1.457	1.517	164,763	1.4673	-4.00%
1997-12-05	0	2.500	2.500	-	2.425	2.450	22,000	53,400	2.4273	1.517	1.517	-	1.472	1.487	36,248	1.4732	2.04%
1997-12-04	0	2.450	2.350	2.450	-	-	0	0	-	1.487	1.426	1.487	-	-	0	-	0.00%
1997-12-03	0	2.450	2.350	2.450	-	-	0	0	-	1.487	1.426	1.487	-	-	0	-	0.00%
1997-12-02	0	2.450	2.400	2.450	-	-	0	0	-	1.487	1.457	1.487	-	-	0	-	0.00%
1997-12-01	0	2.450	2.425	2.500	2.450	2.450	11,616	28,136	2.4222	1.487	1.472	1.517	1.487	1.487	19,139	1.4701	0.00%
1997-11-28	0	2.450	-	-	-	-	0	0	-	1.487	-	-	-	-	0	-	0.00%
1997-11-27	0	2.450	-	2.550	-	-	0	0	-	1.487	-	1.548	-	-	0	-	0.00%
1997-11-26	0	2.450	2.425	2.550	-	-	0	0	-	1.487	1.472	1.548	-	-	0	-	0.00%
1997-11-25	0	2.450	2.400	2.550	-	-	0	0	-	1.487	1.457	1.548	-	-	0	-	0.00%
1997-11-24	0	2.450	2.350	2.550	-	-	0	0	-	1.487	1.426	1.548	-	-	0	-	0.00%
1997-11-21	0	2.450	2.400	2.525	2.450	2.450	20,000	49,000	2.4500	1.487	1.457	1.533	1.487	1.487	32,953	1.4870	2.08%
1997-11-20	0	2.400	2.400	2.500	2.400	2.450	50,000	121,000	2.4200	1.457	1.457	1.517	1.457	1.487	82,381	1.4688	0.00%
1997-11-19	0	2.400	2.400	2.500	-	-	143	315	2.2028	1.457	1.457	1.517	-	-	236	1.3370	0.00%
1997-11-18	0	2.400	2.375	2.450	2.400	2.400	20,000	48,000	2.4000	1.457	1.441	1.487	1.457	1.457	32,953	1.4566	0.00%
1997-11-17	0	2.400	2.400	2.450	-	-	0	0	-	1.457	1.457	1.487	-	-	0	-	0.00%
1997-11-14	0	2.400	2.400	2.500	2.400	2.400	10,000	24,000	2.4000	1.457	1.457	1.517	1.457	1.457	16,476	1.4566	0.00%
1997-11-13	0	2.400	2.400	2.450	2.375	2.400	48,000	115,050	2.3969	1.457	1.457	1.487	1.441	1.457	79,086	1.4547	2.13%
1997-11-12	0	2.350	2.350	2.450	2.350	2.400	54,002	128,647	2.3823	1.426	1.426	1.487	1.426	1.457	88,975	1.4459	-2.08%
1997-11-11	0	2.400	2.400	2.600	2.400	2.400	8,151	19,532	2.3963	1.457	1.457	1.578	1.457	1.457	13,430	1.4544	-7.69%
1997-11-10	0	2.600	2.400	2.600	-	-	0	0	-	1.578	1.457	1.578	-	-	0	-	-1.14%
1997-11-07	0	2.630	-	2.750	-	-	0	0	-	1.596	-	1.669	-	-	0	-	0.00%
1997-11-06	0	2.630	-	2.800	-	-	0	0	-	1.596	-	1.699	-	-	0	-	0.00%
1997-11-05	0	2.775	-	2.775	-	-	0	0	-	1.596	-	1.596	-	-	0	-	0.00%
1997-11-04	0	2.775	-	-	-	-	0	0	-	1.596	-	-	-	-	0	-	0.00%
1997-11-03	0	2.775	-	-	-	-	0	0	-	1.596	-	-	-	-	0	-	0.00%
1997-10-31	0	2.775	-	2.850	-	-	0	0	-	1.596	-	1.639	-	-	0	-	0.00%
1997-10-30	0	2.775	-	2.850	-	-	0	0	-	1.596	-	1.639	-	-	0	-	0.00%
1997-10-29	0	2.775	-	2.800	-	-	0	0	-	1.596	-	1.611	-	-	0	-	0.00%
1997-10-28	0	2.775	-	2.775	-	-	0	0	-	1.596	-	1.596	-	-	0	-	-1.77%
1997-10-27	0	2.825	-	2.850	2.775	2.850	342,000	966,600	2.8263	1.625	-	1.639	1.596	1.639	594,555	1.6258	0.00%
1997-10-24	0	2.825	2.825	2.850	2.825	2.850	949,146	2,693,580	2.8379	1.625	1.625	1.639	1.625	1.639	1,650,058	1.6324	0.89%
1997-10-23	0	2.800	-	2.800	2.800	2.800	24,300	66,610	2.7412	1.611	-	1.611	1.611	1.611	42,245	1.5768	-1.75%
1997-10-22	0	2.850	2.850	2.875	2.800	2.875	230,000	654,750	2.8467	1.639	1.639	1.654	1.611	1.654	399,847	1.6375	-0.87%
1997-10-21	0	2.875	2.875	2.900	2.875	2.875	96,860	278,322	2.8734	1.654	1.654	1.668	1.654	1.654	168,388	1.6529	-0.86%
1997-10-20	0	2.900	2.875	3.000	2.900	2.900	220,000	638,000	2.9000	1.668	1.654	1.726	1.668	1.668	382,463	1.6681	0.00%
1997-10-17	0	2.900	2.900	2.950	2.825	2.900	50,000	142,750	2.8550	1.668	1.668	1.697	1.625	1.668	86,923	1.6423	-0.85%
1997-10-16	0	2.925	2.925	3.050	2.925	2.950	30,000	88,250	2.9417	1.683	1.683	1.754	1.683	1.697	52,154	1.6921	-0.85%
1997-10-15	0	2.950	2.925	3.000	2.900	2.950	120,000	350,050	2.9171	1.697	1.683	1.726	1.668	1.697	208,616	1.6780	0.00%
1997-10-14	0	2.950	2.950	3.025	2.950	2.950	3,003	8,708	2.8998	1.697	1.697	1.740	1.697	1.697	5,221	1.6680	0.00%
1997-10-13	0	2.950	2.950	3.000	2.950	2.950	62,000	182,900	2.9500	1.697	1.697	1.726	1.697	1.697	107,785	1.6969	-1.67%
1997-10-09	0	3.000	3.000	3.100	3.000	3.025	222,000	668,300	3.0104	1.726	1.726	1.783	1.726	1.740	385,940	1.7316	-1.64%
1997-10-08	0	3.050	3.050	-	3.000	3.050	23,146	70,266	3.0358	1.754	1.754	-	1.726	1.754	40,239	1.7462	0.00%
1997-10-07	0	3.050	3.050	3.150	3.050	3.050	60,000	183,000	3.0500	1.754	1.754	1.812	1.754	1.754	104,308	1.7544	0.83%
1997-10-06	0	3.025	3.025	-	3.025	3.025	29,540	89,089	3.0159	1.740	1.740	-	1.740	1.740	51,354	1.7348	-1.63%
1997-10-03	0	3.075	3.050	3.125	-	-	0	0	-	1.769	1.754	1.798	-	-	0	-	0.00%
1997-09-30	0	3.075	3.050	3.075	3.075	3.075	56,000	172,200	3.0750	1.769	1.754	1.769	1.769	1.769	97,354	1.7688	0.82%
1997-09-29	0	3.050	3.050	3.075	3.050	3.050	60,000	183,000	3.0500	1.754	1.754	1.769	1.754	1.754	104,308	1.7544	-0.81%
1997-09-26	0	3.075	3.000	3.100	3.075	3.075	4,000	12,300	3.0750	1.769	1.726	1.783	1.769	1.769	6,954	1.7688	0.00%
1997-09-25	0	3.075	3.075	3.100	3.050	3.075	34,000	104,050	3.0603	1.769	1.769	1.783	1.754	1.769	59,108	1.7603	0.82%
1997-09-24	0	3.050	3.000	3.050	3.000	3.050	154,636	470,013	3.0395	1.754	1.726	1.754	1.726	1.754	268,829	1.7484	1.67%
1997-09-23	0	3.000	3.000	3.100	3.000	3.000	98,000	294,000	3.0000	1.726	1.726	1.783	1.726	1.726	170,370	1.7257	0.00%
1997-09-22	0	3.000	2.975	3.000	3.000	3.000	89,001	266,853	2.9983	1.726	1.711	1.726	1.726	1.726	154,725	1.7247	0.00%
1997-09-19	0	3.000	3.000	3.025	3.000	3.000	136,000	408,000	3.0000	1.726	1.726	1.740	1.726	1.726	236,431	1.7257	1.69%
1997-09-18	0	2.950	2.950	3.050	2.950	2.950	64,000	188,800	2.9500	1.697	1.697	1.754	1.697	1.697	111,262	1.6969	0.85%
1997-09-16	0	2.925	2.925	3.050	2.925	2.975	36,000	106,200	2.9500	1.683	1.683	1.754	1.683	1.711	62,585	1.6969	-2.50%
1997-09-15	0	3.000	2.950	3.050	2.950	3.000	1,112,000	3,335,500	2.9996	1.726	1.697	1.754	1.697	1.726	1,933,175	1.7254	0.84%
1997-09-12	0	2.975	2.975	3.000	2.975	2.975	50,000	148,750	2.9750	1.711	1.711	1.726	1.711	1.711	86,923	1.7113	-0.83%
1997-09-11	0	3.000	2.975	3.000	2.975	3.000	20,000	59,750	2.9875	1.726	1.711	1.726	1.711	1.726	34,769	1.7185	0.00%
1997-09-10	0	3.000	2.975	3.000	-	-	0	0	-	1.726	1.711	1.726	-	-	0	-	0.00%
1997-09-09	0	3.000	2.975	3.000	-	-	0	0	-	1.726	1.711	1.726	-	-	0	-	0.00%
1997-09-08	0	3.000	2.950	3.000	-	-	0	0	-	1.726	1.697	1.726	-	-	0	-	-0.83%
1997-09-05	0	3.025	3.000	3.025	2.925	3.025	206,000	620,050	3.0100	1.740	1.726	1.740	1.683	1.740	358,124	1.7314	2.54%
1997-09-04	0	2.950	2.950	3.000	2.950	2.975	74,000	218,800	2.9568	1.697	1.697	1.726	1.697	1.711	128,647	1.7008	-1.67%
1997-09-03	0	3.000	2.975	3.025	2.975	3.000	484,000	1,450,350	2.9966	1.726	1.711	1.740	1.711	1.726	841,418	1.7237	0.00%
1997-09-02	0	3.000	3.000	3.025	2.925	3.000	260,000	767,350	2.9513	1.726	1.726	1.740	1.683	1.726	452,001	1.6977	0.84%
1997-09-01	0	2.975	2.975	3.000	2.975	3.000	552,000	1,652,450	2.9936	1.711	1.711	1.726	1.711	1.726	959,633	1.7220	-1.65%
1997-08-29	0	3.025	2.975	3.000	3.000	3.025	844,000	2,546,100	3.0167	1.740	1.711	1.726	1.726	1.740	1,467,266	1.7353	-1.63%
1997-08-28	0	3.075	3.075	3.100	3.075	3.075	62,385	191,767	3.0739	1.769	1.769	1.783	1.769	1.769	108,454	1.7682	0.00%
1997-08-27	0	3.075	3.075	3.100	3.075	3.100	172,000	530,150	3.0823	1.769	1.769	1.783	1.769	1.783	299,016	1.7730	0.00%
1997-08-26	0	3.075	3.075	3.100	3.075	3.100	258,143	794,372	3.0773	1.769	1.769	1.783	1.769	1.783	448,773	1.7701	0.00%
1997-08-25	0	3.075	3.075	3.100	3.075	3.100	392,000	1,214,850	3.0991	1.769	1.769	1.783	1.769	1.783	681,479	1.7827	0.00%
1997-08-22	0	3.075	3.075	3.100	3.075	3.075	76,000	233,700	3.0750	1.769	1.769	1.783	1.769	1.769	132,123	1.7688	0.00%
1997-08-21	0	3.075	3.075	3.100	3.075	3.100	240,000	741,750	3.0906	1.769	1.769	1.783	1.769	1.783	417,232	1.7778	-0.81%
1997-08-20	0	3.100	3.100	3.125	3.100	3.100	48,000	148,800	3.1000	1.783	1.783	1.798	1.783	1.783	83,446	1.7832	1.64%
1997-08-19	0	3.050	3.000	3.100	3.000	3.050	116,000	353,500	3.0474	1.754	1.726	1.783	1.726	1.754	201,662	1.7529	-1.61%
1997-08-15	0	3.100	3.100	3.125	3.075	3.125	226,429	706,016	3.1180	1.783	1.783	1.798	1.769	1.798	393,639	1.7936	-0.80%
1997-08-14	0	3.125	3.100	3.125	3.100	3.150	24,000	75,100	3.1292	1.798	1.783	1.798	1.783	1.812	41,723	1.8000	1.63%
1997-08-13	0	3.075	3.075	3.100	3.075	3.075	61,762	189,698	3.0714	1.769	1.769	1.783	1.769	1.769	107,371	1.7668	-0.81%
1997-08-12	0	3.100	3.075	3.150	3.100	3.100	112,000	347,200	3.1000	1.783	1.769	1.812	1.783	1.783	194,708	1.7832	0.00%
1997-08-11	0	3.100	3.100	3.150	3.100	3.100	36,000	111,600	3.1000	1.783	1.783	1.812	1.783	1.783	62,585	1.7832	0.00%
1997-08-08	0	3.100	3.075	3.100	3.100	3.150	169,287	526,597	3.1107	1.783	1.769	1.783	1.783	1.812	294,300	1.7893	-1.59%
1997-08-07	0	3.150	3.125	3.150	3.125	3.150	336,000	1,057,450	3.1472	1.812	1.798	1.812	1.798	1.812	584,125	1.8103	1.61%
1997-08-06	0	3.100	3.075	3.100	3.100	3.125	552,000	1,712,250	3.1019	1.783	1.769	1.783	1.783	1.798	959,633	1.7843	0.00%
1997-08-05	0	3.100	3.075	3.100	3.100	3.100	552,310	1,711,866	3.0995	1.783	1.769	1.783	1.783	1.783	960,172	1.7829	0.00%
1997-08-04	0	3.100	3.075	3.100	3.075	3.125	832,143	2,583,922	3.1051	1.783	1.769	1.783	1.769	1.798	1,446,653	1.7861	0.00%
1997-08-01	0	3.100	3.075	3.100	3.075	3.125	513,431	1,593,021	3.1027	1.783	1.769	1.783	1.769	1.798	892,583	1.7847	0.00%
1997-07-31	0	3.100	3.075	3.100	3.100	3.125	296,000	918,450	3.1029	1.783	1.769	1.783	1.783	1.798	514,586	1.7848	0.00%
1997-07-30	0	3.100	3.075	3.100	3.100	3.125	216,000	669,850	3.1012	1.783	1.769	1.783	1.783	1.798	375,509	1.7838	0.00%
1997-07-29	0	3.100	3.075	3.125	3.075	3.125	356,429	1,104,894	3.0999	1.783	1.769	1.798	1.769	1.798	619,640	1.7831	0.00%
1997-07-28	0	3.100	3.100	3.125	3.100	3.100	82,000	254,200	3.1000	1.783	1.783	1.798	1.783	1.783	142,554	1.7832	0.00%
1997-07-25	0	3.100	3.075	3.150	-	-	4	12	3.0000	1.783	1.769	1.812	-	-	7	1.7257	0.00%
1997-07-24	0	3.100	3.100	3.125	3.100	3.125	52,000	162,300	3.1212	1.783	1.783	1.798	1.783	1.798	90,400	1.7953	0.00%
1997-07-23	0	3.100	3.100	3.125	3.100	3.100	6,000	18,600	3.1000	1.783	1.783	1.798	1.783	1.783	10,431	1.7832	-0.80%
1997-07-22	0	3.125	3.100	3.125	3.125	3.125	96,000	300,000	3.1250	1.798	1.783	1.798	1.798	1.798	166,893	1.7976	-0.79%
1997-07-21	0	3.150	3.100	3.150	3.150	3.150	84,000	264,600	3.1500	1.812	1.783	1.812	1.812	1.812	146,031	1.8119	2.44%
1997-07-18	0	3.075	3.075	3.100	3.050	3.100	30,000	92,500	3.0833	1.769	1.769	1.783	1.754	1.783	52,154	1.7736	-0.81%
1997-07-17	0	3.100	3.100	3.125	3.100	3.100	101,998	315,894	3.0971	1.783	1.783	1.798	1.783	1.783	177,320	1.7815	0.00%
1997-07-16	0	3.100	3.100	3.125	3.100	3.150	67,150	209,443	3.1190	1.783	1.783	1.798	1.783	1.812	116,738	1.7941	-0.80%
1997-07-15	0	3.125	3.100	3.125	3.050	3.125	58,295	179,256	3.0750	1.798	1.783	1.798	1.754	1.798	101,344	1.7688	2.46%
1997-07-14	0	3.050	3.000	3.125	3.050	3.100	466,147	1,433,126	3.0744	1.754	1.726	1.798	1.754	1.783	810,381	1.7685	0.00%
1997-07-11	0	3.050	3.050	3.075	3.050	3.050	500,000	1,525,000	3.0500	1.754	1.754	1.769	1.754	1.754	869,233	1.7544	0.00%
1997-07-10	0	3.050	3.025	3.050	3.050	3.050	50,000	152,500	3.0500	1.754	1.740	1.754	1.754	1.754	86,923	1.7544	0.00%
1997-07-09	0	3.050	3.025	3.050	3.050	3.050	252,000	768,600	3.0500	1.754	1.740	1.754	1.754	1.754	438,094	1.7544	0.00%
1997-07-08	0	3.050	3.025	3.050	3.050	3.050	82,000	250,100	3.0500	1.754	1.740	1.754	1.754	1.754	142,554	1.7544	0.00%
1997-07-07	0	3.050	3.025	3.100	3.050	3.050	242,000	738,100	3.0500	1.754	1.740	1.783	1.754	1.754	420,709	1.7544	0.00%
1997-07-04	0	3.050	3.025	3.050	3.000	3.050	274,000	831,000	3.0328	1.754	1.740	1.754	1.726	1.754	476,340	1.7446	0.00%
1997-07-03	0	3.050	3.025	3.150	3.025	3.125	647,408	1,983,704	3.0641	1.754	1.740	1.812	1.740	1.798	1,125,497	1.7625	-2.40%
1997-06-27	0	3.125	3.100	3.150	3.125	3.150	130,000	407,250	3.1327	1.798	1.783	1.812	1.798	1.812	226,001	1.8020	0.00%
1997-06-26	0	3.125	3.125	3.150	3.125	3.150	180,000	566,250	3.1458	1.798	1.798	1.812	1.798	1.812	312,924	1.8095	-0.79%
1997-06-25	0	3.150	3.125	3.150	3.100	3.150	141,113	441,589	3.1293	1.812	1.798	1.812	1.783	1.812	245,320	1.8001	-0.79%
1997-06-24	0	3.175	3.150	3.175	3.150	3.175	310,715	980,595	3.1559	1.826	1.812	1.826	1.812	1.826	540,168	1.8154	0.79%
1997-06-23	0	3.150	3.125	3.150	3.150	3.175	466,000	1,471,050	3.1568	1.812	1.798	1.812	1.812	1.826	810,125	1.8158	0.00%
1997-06-20	0	3.150	3.150	3.175	3.150	3.175	571,430	1,800,112	3.1502	1.812	1.812	1.826	1.812	1.826	993,412	1.8121	0.80%
1997-06-19	0	3.125	3.125	3.150	3.125	3.175	538,000	1,693,400	3.1476	1.798	1.798	1.812	1.798	1.826	935,295	1.8106	0.00%
1997-06-18	0	3.125	3.100	3.125	3.100	3.125	40,000	124,500	3.1125	1.798	1.783	1.798	1.783	1.798	69,539	1.7904	0.00%
1997-06-17	0	3.125	3.125	3.150	3.125	3.125	40,000	125,000	3.1250	1.798	1.798	1.812	1.798	1.798	69,539	1.7976	0.00%
1997-06-16	0	3.125	3.125	3.150	3.125	3.125	120,000	375,000	3.1250	1.798	1.798	1.812	1.798	1.798	208,616	1.7976	0.81%
1997-06-13	0	3.100	3.100	3.125	3.100	3.125	116,000	360,850	3.1108	1.783	1.783	1.798	1.783	1.798	201,662	1.7894	-0.80%
1997-06-12	0	3.125	3.100	3.150	3.125	3.150	139,900	439,600	3.1422	1.798	1.783	1.812	1.798	1.812	243,211	1.8075	-1.57%
1997-06-11	0	3.175	3.125	3.175	3.150	3.175	196,286	621,658	3.1671	1.826	1.798	1.826	1.812	1.826	341,237	1.8218	0.79%
1997-06-10	0	3.150	3.125	3.150	3.150	3.200	800,000	2,545,000	3.1813	1.812	1.798	1.812	1.812	1.841	1,390,773	1.8299	-1.56%
1997-06-06	0	3.200	3.175	3.200	3.175	3.250	78,000	249,250	3.1955	1.841	1.826	1.841	1.826	1.869	135,600	1.8381	0.00%
1997-06-05	0	3.200	3.200	3.275	-	-	0	0	-	1.841	1.841	1.884	-	-	0	-	0.00%
1997-06-04	0	3.200	3.175	3.250	3.200	3.200	102,000	326,400	3.2000	1.841	1.826	1.869	1.841	1.841	177,324	1.8407	-1.54%
1997-06-03	0	3.250	3.200	3.250	3.250	3.250	30,000	96,500	3.2167	1.869	1.841	1.869	1.869	1.869	52,154	1.8503	1.56%
1997-06-02	0	3.200	3.200	3.275	3.200	3.200	68,000	217,600	3.2000	1.841	1.841	1.884	1.841	1.841	118,216	1.8407	0.79%
1997-05-30	0	3.175	3.175	3.250	3.175	3.175	6,000	19,050	3.1750	1.826	1.826	1.869	1.826	1.826	10,431	1.8263	0.00%
1997-05-29	0	3.175	3.175	3.200	3.175	3.200	24,143	77,133	3.1948	1.826	1.826	1.841	1.826	1.841	41,972	1.8377	-0.78%
1997-05-28	0	3.200	3.175	3.200	3.175	3.200	1,786,000	5,670,800	3.1751	1.841	1.826	1.841	1.826	1.841	3,104,901	1.8264	0.00%
1997-05-27	0	3.200	3.150	3.200	3.200	3.200	84,296	269,288	3.1946	1.841	1.812	1.841	1.841	1.841	146,546	1.8376	0.00%
1997-05-26	0	3.200	3.150	3.200	3.200	3.225	19,287	61,725	3.2003	1.841	1.812	1.841	1.841	1.855	33,530	1.8409	0.00%
1997-05-23	0	3.200	3.175	3.225	3.200	3.225	106,000	340,450	3.2118	1.841	1.826	1.855	1.841	1.855	184,277	1.8475	0.00%
1997-05-22	0	3.200	3.175	3.275	3.200	3.200	40,000	128,000	3.2000	1.841	1.826	1.884	1.841	1.841	69,539	1.8407	1.59%
1997-05-21	0	3.150	3.150	3.200	3.150	3.150	30,000	94,500	3.1500	1.812	1.812	1.841	1.812	1.812	52,154	1.8119	-0.79%
1997-05-20	0	3.175	3.150	3.200	3.175	3.175	53,192	168,407	3.1660	1.826	1.812	1.841	1.826	1.826	92,473	1.8212	-0.78%
1997-05-19	0	3.200	3.175	-	3.200	3.200	20,000	64,000	3.2000	1.841	1.826	-	1.841	1.841	34,769	1.8407	0.79%
1997-05-16	0	3.175	3.150	3.275	3.175	3.175	89,015	277,445	3.1168	1.826	1.812	1.884	1.826	1.826	154,750	1.7929	0.00%
1997-05-15	0	3.175	3.150	3.200	3.150	3.175	14,000	44,200	3.1571	1.826	1.812	1.841	1.812	1.826	24,339	1.8161	0.00%
1997-05-14	0	3.175	3.150	-	3.175	3.200	670,000	2,128,750	3.1772	1.826	1.812	-	1.826	1.841	1,164,772	1.8276	0.00%
1997-05-13	0	3.175	3.150	3.175	3.175	3.200	514,000	1,632,300	3.1757	1.826	1.812	1.826	1.826	1.841	893,572	1.8267	0.00%
1997-05-12	0	3.175	3.150	3.175	3.175	3.175	20,000	63,500	3.1750	1.826	1.812	1.826	1.826	1.826	34,769	1.8263	0.00%
1997-05-09	0	3.175	3.175	3.250	3.150	3.175	287,287	906,011	3.1537	1.826	1.826	1.869	1.812	1.826	499,439	1.8141	0.79%
1997-05-08	0	3.150	3.150	3.300	3.150	3.150	1,290,000	4,063,500	3.1500	1.812	1.812	1.898	1.812	1.812	2,242,622	1.8119	-1.56%
1997-05-07	0	3.200	3.125	3.200	3.200	3.200	398,000	1,258,200	3.1613	1.841	1.798	1.841	1.841	1.841	691,910	1.8184	1.59%
1997-05-06	0	3.150	3.125	3.150	3.150	3.175	1,221,627	3,859,922	3.1597	1.812	1.798	1.812	1.812	1.826	2,123,757	1.8175	0.00%
1997-05-05	0	3.150	-	3.200	3.150	3.150	10,000	31,500	3.1500	1.812	-	1.841	1.812	1.812	17,385	1.8119	-3.08%
1997-05-02	0	3.250	-	3.250	-	-	0	0	-	1.869	-	1.869	-	-	0	-	0.00%
1997-05-01	0	3.250	-	3.300	3.250	3.250	10,000	32,500	3.2500	1.869	-	1.898	1.869	1.869	17,385	1.8695	0.78%
1997-04-30	0	3.225	3.050	3.225	3.125	3.225	20,000	63,500	3.1750	1.855	1.754	1.855	1.798	1.855	34,769	1.8263	3.20%
1997-04-29	0	3.125	3.125	3.250	3.125	3.125	4,004	12,512	3.1249	1.798	1.798	1.869	1.798	1.798	6,961	1.7975	-0.79%
1997-04-28	0	3.150	3.150	3.250	-	-	0	0	-	1.812	1.812	1.869	-	-	0	-	0.00%
1997-04-25	0	3.150	3.150	-	3.150	3.150	132,000	415,800	3.1500	1.812	1.812	-	1.812	1.812	229,478	1.8119	1.61%
1997-04-24	0	3.100	-	-	3.100	3.100	70,000	217,000	3.1000	1.783	-	-	1.783	1.783	121,693	1.7832	-2.36%
1997-04-23	0	3.175	3.100	-	-	-	0	0	-	1.826	1.783	-	-	-	0	-	0.00%
1997-04-22	0	3.175	3.100	3.275	-	-	0	0	-	1.826	1.783	1.884	-	-	0	-	0.00%
1997-04-21	0	3.175	3.100	3.200	-	-	0	0	-	1.826	1.783	1.841	-	-	0	-	0.00%
1997-04-18	0	3.175	3.125	3.275	-	-	0	0	-	1.826	1.798	1.884	-	-	0	-	0.00%
1997-04-17	0	3.175	3.100	3.275	-	-	0	0	-	1.826	1.783	1.884	-	-	0	-	0.00%
1997-04-16	0	3.175	3.100	3.275	-	-	0	0	-	1.826	1.783	1.884	-	-	0	-	0.00%
1997-04-15	0	3.175	3.100	3.275	-	-	0	0	-	1.826	1.783	1.884	-	-	0	-	0.00%
1997-04-14	0	3.175	3.175	-	3.175	3.175	242,000	768,350	3.1750	1.826	1.826	-	1.826	1.826	420,709	1.8263	0.00%
1997-04-11	0	3.175	3.075	3.275	-	-	0	0	-	1.826	1.769	1.884	-	-	0	-	0.00%
1997-04-10	0	3.175	3.150	3.275	-	-	0	0	-	1.826	1.812	1.884	-	-	0	-	-0.00%
1997-04-09	0	3.250	3.200	3.275	3.250	3.250	38,000	122,500	3.2237	1.826	1.798	1.840	1.826	1.826	67,622	1.8115	2.36%
1997-04-08	0	3.175	3.150	3.250	-	-	0	0	-	1.784	1.770	1.826	-	-	0	-	0.00%
1997-04-07	0	3.175	3.150	3.275	-	-	0	0	-	1.784	1.770	1.840	-	-	0	-	0.00%
1997-04-04	0	3.175	3.175	3.275	3.175	3.200	604,000	1,918,200	3.1758	1.784	1.784	1.840	1.784	1.798	1,074,838	1.7846	0.00%
1997-04-03	0	3.175	3.150	3.300	3.150	3.175	624,000	1,972,800	3.1615	1.784	1.770	1.854	1.770	1.784	1,110,428	1.7766	0.79%
1997-04-02	0	3.150	3.150	3.275	3.125	3.200	454,000	1,434,000	3.1586	1.770	1.770	1.840	1.756	1.798	807,908	1.7750	0.00%
1997-04-01	0	3.150	3.100	3.200	3.150	3.150	30,000	94,500	3.1500	1.770	1.742	1.798	1.770	1.770	53,386	1.7701	-4.55%
1997-03-27	0	3.300	3.300	3.400	3.300	3.300	1,853,863	6,117,473	3.2999	1.854	1.854	1.911	1.854	1.854	3,299,009	1.8543	0.00%
1997-03-26	0	3.300	3.250	3.400	3.300	3.300	20,000	66,000	3.3000	1.854	1.826	1.911	1.854	1.854	35,591	1.8544	0.00%
1997-03-25	0	3.300	3.275	3.400	3.275	3.300	636,000	2,097,550	3.2980	1.854	1.840	1.911	1.840	1.854	1,131,783	1.8533	0.00%
1997-03-24	0	3.300	3.300	3.375	3.300	3.300	500,000	1,650,000	3.3000	1.854	1.854	1.897	1.854	1.854	889,766	1.8544	0.76%
1997-03-21	0	3.275	3.250	3.300	3.275	3.275	2,170,000	7,106,750	3.2750	1.840	1.826	1.854	1.840	1.840	3,861,585	1.8404	-0.76%
1997-03-20	0	3.300	3.250	3.400	-	-	0	0	-	1.854	1.826	1.911	-	-	0	-	0.00%
1997-03-19	0	3.300	3.300	3.500	3.300	3.400	54,000	180,900	3.3500	1.854	1.854	1.967	1.854	1.911	96,095	1.8825	0.00%
1997-03-18	0	3.300	3.300	3.400	3.300	3.325	190,000	628,000	3.3053	1.854	1.854	1.911	1.854	1.868	338,111	1.8574	0.00%
1997-03-17	0	3.300	3.275	3.300	3.300	3.300	166,000	547,800	3.3000	1.854	1.840	1.854	1.854	1.854	295,402	1.8544	1.54%
1997-03-14	0	3.250	3.250	3.300	3.250	3.250	60,000	195,000	3.2500	1.826	1.826	1.854	1.826	1.826	106,772	1.8263	-1.52%
1997-03-13	0	3.300	3.250	3.300	3.300	3.325	60,000	199,250	3.3208	1.854	1.826	1.854	1.854	1.868	106,772	1.8661	0.00%
1997-03-12	0	3.300	3.300	3.350	3.300	3.300	76,000	250,800	3.3000	1.854	1.854	1.883	1.854	1.854	135,244	1.8544	-1.49%
1997-03-11	0	3.350	3.325	3.350	3.350	3.375	68,000	229,250	3.3713	1.883	1.868	1.883	1.883	1.897	121,008	1.8945	-0.74%
1997-03-10	0	3.375	3.375	3.400	3.375	3.375	14,000	47,250	3.3750	1.897	1.897	1.911	1.897	1.897	24,913	1.8966	-0.74%
1997-03-07	0	3.400	3.375	3.425	-	-	0	0	-	1.911	1.897	1.925	-	-	0	-	0.00%
1997-03-06	0	3.400	3.375	3.425	3.375	3.400	69,001	233,953	3.3906	1.911	1.897	1.925	1.897	1.911	122,790	1.9053	0.00%
1997-03-05	0	3.400	3.350	3.400	3.400	3.450	144,000	489,700	3.4007	1.911	1.883	1.911	1.911	1.939	256,253	1.9110	-2.86%
1997-03-04	0	3.500	3.450	3.500	3.500	3.500	47,000	164,250	3.4947	1.967	1.939	1.967	1.967	1.967	83,638	1.9638	2.94%
1997-03-03	0	3.400	3.400	3.475	3.400	3.475	42,715	147,160	3.4452	1.911	1.911	1.953	1.911	1.953	76,013	1.9360	-2.16%
1997-02-28	0	3.475	3.450	3.475	3.475	3.475	132,000	459,550	3.4814	1.953	1.939	1.953	1.953	1.953	234,898	1.9564	0.00%
1997-02-27	0	3.475	3.475	3.500	3.475	3.550	148,429	523,966	3.5301	1.953	1.953	1.967	1.953	1.995	264,134	1.9837	0.72%
1997-02-26	0	3.450	3.450	3.500	3.450	3.450	44,000	151,800	3.4500	1.939	1.939	1.967	1.939	1.939	78,299	1.9387	0.73%
1997-02-25	0	3.425	3.400	3.500	3.400	3.425	32,000	109,300	3.4156	1.925	1.911	1.967	1.911	1.925	56,945	1.9194	-1.44%
1997-02-24	0	3.475	3.450	3.575	-	-	1,590	5,247	3.3000	1.953	1.939	2.009	-	-	2,829	1.8544	0.00%
1997-02-21	0	3.475	3.450	3.500	3.475	3.500	14,000	48,900	3.4929	1.953	1.939	1.967	1.953	1.967	24,913	1.9628	0.00%
1997-02-20	0	3.475	3.450	3.500	3.450	3.500	106,000	367,250	3.4646	1.953	1.939	1.967	1.939	1.967	188,630	1.9469	-0.71%
1997-02-19	0	3.500	3.500	3.550	3.500	3.525	574,000	2,009,250	3.5004	1.967	1.967	1.995	1.967	1.981	1,021,452	1.9671	1.45%
1997-02-18	0	3.450	3.425	3.475	3.425	3.450	3,064,821	10,569,382	3.4486	1.939	1.925	1.953	1.925	1.939	5,453,949	1.9379	0.73%
1997-02-17	0	3.425	3.425	3.475	3.425	3.450	470,000	1,617,500	3.4415	1.925	1.925	1.953	1.925	1.939	836,380	1.9339	0.00%
1997-02-14	0	3.425	3.425	3.450	3.400	3.425	38,000	129,400	3.4053	1.925	1.925	1.939	1.911	1.925	67,622	1.9136	-0.72%
1997-02-13	0	3.450	3.425	3.475	3.425	3.475	547,000	1,886,900	3.4495	1.939	1.925	1.953	1.925	1.953	973,404	1.9385	2.99%
1997-02-12	0	3.350	3.325	3.425	3.300	3.350	160,000	534,250	3.3391	1.883	1.868	1.925	1.854	1.883	284,725	1.8764	0.75%
1997-02-11	0	3.325	3.300	3.350	-	-	0	0	-	1.868	1.854	1.883	-	-	0	-	0.00%
1997-02-10	0	3.325	3.300	3.350	3.325	3.325	50,000	166,250	3.3250	1.868	1.854	1.883	1.868	1.868	88,977	1.8685	0.00%
1997-02-05	0	3.325	3.325	-	3.325	3.350	570,000	1,909,400	3.3498	1.868	1.868	-	1.868	1.883	1,014,334	1.8824	-0.75%
1997-02-04	0	3.350	3.325	3.350	3.325	3.350	136,000	455,100	3.3463	1.883	1.868	1.883	1.868	1.883	242,016	1.8805	-1.47%
1997-02-03	0	3.400	-	3.400	3.400	3.400	10,000	34,000	3.4000	1.911	-	1.911	1.911	1.911	17,795	1.9106	-0.73%
1997-01-31	0	3.425	-	3.500	-	-	0	0	-	1.925	-	1.967	-	-	0	-	0.00%
1997-01-30	0	3.425	3.425	3.450	3.400	3.425	1,241,180	4,245,885	3.4208	1.925	1.925	1.939	1.911	1.925	2,208,720	1.9223	3.79%
1997-01-29	0	3.300	3.300	3.400	3.300	3.300	9,148	30,016	3.2812	1.854	1.854	1.911	1.854	1.854	16,279	1.8438	-0.75%
1997-01-28	0	3.325	3.300	3.450	3.325	3.325	11,144	36,911	3.3122	1.868	1.854	1.939	1.868	1.868	19,831	1.8613	-2.21%
1997-01-27	0	3.400	-	3.400	3.350	3.400	1,190,715	4,046,824	3.3987	1.911	-	1.911	1.883	1.911	2,118,916	1.9099	0.00%
1997-01-24	0	3.400	3.400	3.450	3.400	3.400	642,143	2,183,265	3.4000	1.911	1.911	1.939	1.911	1.911	1,142,714	1.9106	0.00%
1997-01-23	0	3.400	3.400	3.475	3.400	3.400	140,000	476,000	3.4000	1.911	1.911	1.953	1.911	1.911	249,135	1.9106	-1.45%
1997-01-22	0	3.450	3.450	3.475	3.400	3.450	186,000	638,700	3.4339	1.939	1.939	1.953	1.911	1.939	330,993	1.9296	0.00%
1997-01-21	0	3.450	3.300	3.450	3.450	3.450	7,821	26,709	3.4150	1.939	1.854	1.939	1.939	1.939	13,918	1.9191	0.00%
1997-01-20	0	3.450	3.400	3.450	3.450	3.450	14,575	49,898	3.4235	1.939	1.911	1.939	1.939	1.939	25,937	1.9238	0.00%
1997-01-17	0	3.450	3.450	3.475	3.450	3.475	2,515,144	8,677,297	3.4500	1.939	1.939	1.953	1.939	1.953	4,475,780	1.9387	0.00%
1997-01-16	0	3.450	3.425	3.475	3.375	3.475	657,206	2,263,580	3.4442	1.939	1.925	1.953	1.897	1.953	1,169,519	1.9355	0.00%
1997-01-15	0	3.450	3.450	3.475	3.375	3.450	250,318	855,584	3.4180	1.939	1.939	1.953	1.897	1.939	445,449	1.9207	1.47%
1997-01-14	0	3.400	3.350	3.450	3.400	3.400	172,429	586,205	3.3997	1.911	1.883	1.939	1.911	1.911	306,843	1.9104	-0.73%
1997-01-13	0	3.425	3.325	3.500	3.425	3.425	21,430	73,219	3.4167	1.925	1.868	1.967	1.925	1.925	38,135	1.9200	0.00%
1997-01-10	0	3.425	3.400	3.450	3.400	3.425	321,500	1,095,375	3.4071	1.925	1.911	1.939	1.911	1.925	572,120	1.9146	2.24%
1997-01-09	0	3.350	3.350	3.375	3.325	3.350	364,000	1,218,150	3.3466	1.883	1.883	1.897	1.868	1.883	647,750	1.8806	0.00%
1997-01-08	0	3.350	3.325	-	3.300	3.350	321,000	1,070,350	3.3344	1.883	1.868	-	1.854	1.883	571,230	1.8738	1.52%
1997-01-07	0	3.300	3.250	3.350	3.275	3.300	78,000	256,150	3.2840	1.854	1.826	1.883	1.840	1.854	138,804	1.8454	0.76%
1997-01-06	0	3.275	3.275	3.350	3.275	3.350	166,000	552,150	3.3262	1.840	1.840	1.883	1.840	1.883	295,402	1.8691	0.00%
1997-01-03	0	3.275	3.250	3.300	3.250	3.300	804,000	2,624,150	3.2639	1.840	1.826	1.854	1.826	1.854	1,430,744	1.8341	2.34%
1997-01-02	0	3.200	3.175	3.225	3.200	3.225	466,000	1,500,850	3.2207	1.798	1.784	1.812	1.798	1.812	829,262	1.8099	-1.54%
1996-12-31	0	3.250	3.250	3.275	3.250	3.275	76,000	248,150	3.2651	1.826	1.826	1.840	1.826	1.840	135,244	1.8348	-0.76%
1996-12-30	0	3.275	3.275	3.350	-	-	0	0	-	1.840	1.840	1.883	-	-	0	-	0.00%
1996-12-27	0	3.275	3.250	-	3.225	3.275	34,000	110,650	3.2544	1.840	1.826	-	1.812	1.840	60,504	1.8288	0.00%
1996-12-24	0	3.275	3.225	3.275	3.275	3.275	20,000	65,500	3.2750	1.840	1.812	1.840	1.840	1.840	35,591	1.8404	0.00%
1996-12-23	0	3.275	3.275	3.350	3.250	3.275	80,000	261,250	3.2656	1.840	1.840	1.883	1.826	1.840	142,363	1.8351	0.77%
1996-12-20	0	3.250	3.225	3.250	3.225	3.275	264,000	856,650	3.2449	1.826	1.812	1.826	1.812	1.840	469,797	1.8234	0.78%
1996-12-19	0	3.225	3.200	3.225	3.225	3.225	130,000	419,250	3.2250	1.812	1.798	1.812	1.812	1.812	231,339	1.8123	0.00%
1996-12-18	0	3.225	3.200	3.250	3.225	3.275	266,858	866,017	3.2452	1.812	1.798	1.826	1.812	1.840	474,882	1.8236	-0.77%
1996-12-17	0	3.250	3.200	3.275	3.200	3.275	10,550,000	34,279,700	3.2493	1.826	1.798	1.840	1.798	1.840	18,774,068	1.8259	-1.52%
1996-12-16	0	3.300	3.250	3.325	3.300	3.300	54,000	178,200	3.3000	1.854	1.826	1.868	1.854	1.854	96,095	1.8544	-1.49%
1996-12-13	0	3.350	-	3.350	-	-	480	1,512	3.1500	1.883	-	1.883	-	-	854	1.7701	0.00%
1996-12-12	0	3.350	3.300	3.350	3.350	3.350	8,000	26,800	3.3500	1.883	1.854	1.883	1.883	1.883	14,236	1.8825	-0.74%
1996-12-11	0	3.375	3.325	3.375	3.375	3.400	50,000	169,250	3.3850	1.897	1.868	1.897	1.897	1.911	88,977	1.9022	0.75%
1996-12-10	0	3.350	3.350	3.425	3.350	3.425	146,000	493,450	3.3798	1.883	1.883	1.925	1.883	1.925	259,812	1.8993	-1.47%
1996-12-09	0	3.400	3.400	-	3.400	3.400	10,000	34,000	3.4000	1.911	1.911	-	1.911	1.911	17,795	1.9106	-1.45%
1996-12-06	0	3.450	-	3.500	3.450	3.500	54,000	186,700	3.4574	1.939	-	1.967	1.939	1.967	96,095	1.9429	-2.13%
1996-12-05	0	3.525	3.500	3.550	3.500	3.525	764,143	2,677,079	3.5034	1.981	1.967	1.995	1.967	1.981	1,359,817	1.9687	0.71%
1996-12-04	0	3.500	3.500	3.525	3.500	3.500	920,000	3,216,250	3.4959	1.967	1.967	1.981	1.967	1.967	1,637,170	1.9645	1.45%
1996-12-03	0	3.450	3.450	3.500	3.450	3.450	65,415	225,470	3.4468	1.939	1.939	1.967	1.939	1.939	116,408	1.9369	-1.43%
1996-12-02	0	3.500	3.475	3.500	3.475	3.525	613,000	2,141,150	3.4929	1.967	1.953	1.967	1.953	1.981	1,090,853	1.9628	1.45%
1996-11-29	0	3.450	3.450	3.500	3.425	3.425	8,000	27,400	3.4250	1.939	1.939	1.967	1.925	1.925	14,236	1.9247	0.73%
1996-11-28	0	3.425	3.425	3.475	3.425	3.500	55,720	192,376	3.4525	1.925	1.925	1.953	1.925	1.967	99,156	1.9401	-2.84%
1996-11-27	0	3.525	3.450	3.525	3.475	3.525	158,000	552,750	3.4984	1.981	1.939	1.981	1.953	1.981	281,166	1.9659	0.00%
1996-11-26	0	3.525	3.500	3.525	3.450	3.525	252,194	879,985	3.4893	1.981	1.967	1.981	1.939	1.981	448,787	1.9608	1.44%
1996-11-25	0	3.475	3.475	3.500	3.425	3.500	1,110,477	3,829,406	3.4484	1.953	1.953	1.967	1.925	1.967	1,976,130	1.9378	0.00%
1996-11-22	0	3.475	3.475	3.500	3.450	3.475	273,287	943,347	3.4519	1.953	1.953	1.967	1.939	1.953	486,323	1.9398	2.21%
1996-11-21	0	3.400	3.375	3.400	3.400	3.475	412,000	1,416,350	3.4377	1.911	1.897	1.911	1.911	1.953	733,167	1.9318	0.74%
1996-11-20	0	3.375	3.375	3.400	3.300	3.375	713,044	2,386,739	3.3473	1.897	1.897	1.911	1.854	1.897	1,268,885	1.8810	2.27%
1996-11-19	0	3.300	3.275	3.350	3.250	3.300	720,000	2,345,000	3.2569	1.854	1.840	1.883	1.826	1.854	1,281,263	1.8302	0.76%
1996-11-18	0	3.275	3.125	3.300	3.275	3.275	50,000	163,750	3.2750	1.840	1.756	1.854	1.840	1.840	88,977	1.8404	1.55%
1996-11-15	0	3.225	3.225	3.250	3.200	3.250	90,000	290,550	3.2283	1.812	1.812	1.826	1.798	1.826	160,158	1.8141	-0.77%
1996-11-14	0	3.250	3.200	3.275	3.175	3.250	310,000	996,800	3.2155	1.826	1.798	1.840	1.784	1.826	551,655	1.8069	1.56%
1996-11-13	0	3.200	3.200	3.250	3.150	3.250	400,318	1,285,954	3.2123	1.798	1.798	1.826	1.770	1.826	712,379	1.8052	3.23%
1996-11-12	0	3.100	3.100	3.150	3.075	3.075	10,159	31,211	3.0723	1.742	1.742	1.770	1.728	1.728	18,078	1.7264	0.81%
1996-11-11	0	3.075	3.050	3.200	3.050	3.100	92,000	282,950	3.0755	1.728	1.714	1.798	1.714	1.742	163,717	1.7283	-0.81%
1996-11-08	0	3.100	3.100	3.200	3.050	3.100	100,000	306,500	3.0650	1.742	1.742	1.798	1.714	1.742	177,953	1.7224	-3.13%
1996-11-07	0	3.200	-	3.200	3.200	3.200	160,000	512,000	3.2000	1.798	-	1.798	1.798	1.798	284,725	1.7982	0.31%
1996-11-06	0	3.325	3.325	3.350	3.300	3.325	173,869	575,487	3.3099	1.793	1.793	1.806	1.779	1.793	322,499	1.7845	2.31%
1996-11-05	0	3.250	3.250	3.300	3.250	3.325	280,000	920,050	3.2859	1.752	1.752	1.779	1.752	1.793	519,356	1.7715	-1.52%
1996-11-04	0	3.300	3.275	3.300	3.250	3.300	252,000	825,100	3.2742	1.779	1.766	1.779	1.752	1.779	467,420	1.7652	0.76%
1996-11-01	0	3.275	3.225	3.275	3.250	3.275	120,000	390,500	3.2542	1.766	1.739	1.766	1.752	1.766	222,581	1.7544	0.77%
1996-10-31	0	3.250	3.200	3.275	3.250	3.250	50,000	162,500	3.2500	1.752	1.725	1.766	1.752	1.752	92,742	1.7522	0.00%
1996-10-30	0	3.250	3.200	3.275	-	-	0	0	-	1.752	1.725	1.766	-	-	0	-	0.00%
1996-10-29	0	3.250	3.250	3.350	3.250	3.250	45,200	146,720	3.2460	1.752	1.752	1.806	1.752	1.752	83,839	1.7500	1.56%
1996-10-28	0	3.200	3.175	3.250	3.200	3.200	50,000	160,000	3.2000	1.725	1.712	1.752	1.725	1.725	92,742	1.7252	-0.78%
1996-10-25	0	3.225	3.200	3.250	3.225	3.250	120,000	388,250	3.2354	1.739	1.725	1.752	1.739	1.752	222,581	1.7443	-0.77%
1996-10-24	0	3.250	3.200	3.300	3.250	3.250	10,000	32,500	3.2500	1.752	1.725	1.779	1.752	1.752	18,548	1.7522	0.00%
1996-10-23	0	3.250	3.250	3.300	3.250	3.250	6,000	19,500	3.2500	1.752	1.752	1.779	1.752	1.752	11,129	1.7522	-1.52%
1996-10-22	0	3.300	3.250	3.325	3.225	3.300	76,000	248,400	3.2684	1.779	1.752	1.793	1.739	1.779	140,968	1.7621	3.94%
1996-10-18	0	3.175	3.175	3.200	3.175	3.200	180,000	574,500	3.1917	1.712	1.712	1.725	1.712	1.725	333,872	1.7207	0.00%
1996-10-17	0	3.175	3.175	3.250	3.175	3.200	57,298	181,759	3.1722	1.712	1.712	1.752	1.712	1.725	106,279	1.7102	-2.31%
1996-10-16	0	3.250	3.225	3.250	3.250	3.250	20,000	65,000	3.2500	1.752	1.739	1.752	1.752	1.752	37,097	1.7522	0.00%
1996-10-15	0	3.250	3.250	3.275	3.250	3.275	6,817,433	21,823,482	3.2011	1.752	1.752	1.766	1.752	1.766	12,645,260	1.7258	-0.76%
1996-10-14	0	3.275	3.225	3.275	3.200	3.275	293,096	940,520	3.2089	1.766	1.739	1.766	1.725	1.766	543,647	1.7300	2.34%
1996-10-11	0	3.200	3.175	3.200	3.200	3.200	57,571	184,070	3.1973	1.725	1.712	1.725	1.725	1.725	106,785	1.7237	0.00%
1996-10-10	0	3.200	3.175	3.200	3.175	3.200	66,000	210,300	3.1864	1.725	1.712	1.725	1.712	1.725	122,420	1.7179	0.00%
1996-10-09	0	3.200	3.200	3.225	3.175	3.200	27,585	87,524	3.1729	1.725	1.725	1.739	1.712	1.725	51,166	1.7106	0.00%
1996-10-08	0	3.200	3.200	3.250	3.175	3.200	168,151	537,568	3.1969	1.725	1.725	1.752	1.712	1.725	311,894	1.7236	0.00%
1996-10-07	0	3.200	3.200	3.275	-	-	0	0	-	1.725	1.725	1.766	-	-	0	-	0.00%
1996-10-04	0	3.200	3.200	-	3.200	3.200	18,304	58,542	3.1983	1.725	1.725	-	1.725	1.725	33,951	1.7243	-2.29%
1996-10-03	0	3.275	3.275	3.300	3.225	3.300	158,000	512,500	3.2437	1.766	1.766	1.779	1.739	1.779	293,065	1.7488	1.55%
1996-10-02	0	3.225	3.225	3.325	3.200	3.225	140,000	448,750	3.2054	1.739	1.739	1.793	1.725	1.739	259,678	1.7281	0.78%
1996-10-01	0	3.200	3.175	3.200	3.175	3.200	264,000	844,550	3.1991	1.725	1.712	1.725	1.712	1.725	489,678	1.7247	0.00%
1996-09-30	0	3.200	3.175	3.200	3.200	3.200	132,000	422,400	3.2000	1.725	1.712	1.725	1.725	1.725	244,839	1.7252	0.00%
1996-09-27	0	3.200	3.175	3.200	3.200	3.200	118,000	377,600	3.2000	1.725	1.712	1.725	1.725	1.725	218,871	1.7252	0.79%
1996-09-26	0	3.175	3.175	3.200	3.175	3.175	92,000	292,100	3.1750	1.712	1.712	1.725	1.712	1.712	170,645	1.7117	0.00%
1996-09-25	0	3.175	3.175	3.200	3.175	3.175	111,171	352,611	3.1718	1.712	1.712	1.725	1.712	1.712	206,205	1.7100	0.00%
1996-09-24	0	3.175	3.175	3.200	3.150	3.175	477,289	1,509,381	3.1624	1.712	1.712	1.725	1.698	1.712	885,296	1.7049	0.00%
1996-09-23	0	3.175	3.150	3.175	3.175	3.225	276,000	878,800	3.1841	1.712	1.698	1.712	1.712	1.739	511,936	1.7166	3.25%
1996-09-20	0	3.075	3.050	3.075	3.075	3.100	170,000	524,000	3.0824	1.658	1.644	1.658	1.658	1.671	315,323	1.6618	0.00%
1996-09-19	0	3.075	3.050	3.075	3.050	3.075	548,000	1,672,750	3.0525	1.658	1.644	1.658	1.644	1.658	1,016,453	1.6457	0.82%
1996-09-18	0	3.050	3.025	3.050	-	-	0	0	-	1.644	1.631	1.644	-	-	0	-	-1.61%
1996-09-17	0	3.100	3.050	3.100	3.100	3.100	20,000	62,000	3.1000	1.671	1.644	1.671	1.671	1.671	37,097	1.6713	1.64%
1996-09-16	0	3.050	3.050	3.075	3.050	3.050	6,435	19,562	3.0399	1.644	1.644	1.658	1.644	1.644	11,936	1.6389	0.00%
1996-09-13	0	3.050	3.000	3.100	-	-	858	2,488	2.8998	1.644	1.617	1.671	-	-	1,591	1.5633	0.00%
1996-09-12	0	3.050	3.000	3.050	3.050	3.050	60,000	183,000	3.0500	1.644	1.617	1.644	1.644	1.644	111,291	1.6443	0.00%
1996-09-11	0	3.050	3.025	3.100	3.050	3.050	328,715	1,002,474	3.0497	1.644	1.631	1.671	1.644	1.644	609,714	1.6442	0.00%
1996-09-10	0	3.050	3.000	3.100	3.050	3.050	14,000	42,700	3.0500	1.644	1.617	1.671	1.644	1.644	25,968	1.6443	-1.61%
1996-09-09	0	3.100	3.050	3.100	-	-	0	0	-	1.671	1.644	1.671	-	-	0	-	0.00%
1996-09-06	0	3.100	3.000	3.100	3.025	3.100	392,000	1,185,950	3.0254	1.671	1.617	1.671	1.631	1.671	727,098	1.6311	2.48%
1996-09-05	0	3.025	3.025	3.100	3.025	3.025	162,000	490,050	3.0250	1.631	1.631	1.671	1.631	1.631	300,484	1.6309	0.83%
1996-09-04	0	3.000	2.950	3.000	3.000	3.000	38,000	114,000	3.0000	1.617	1.590	1.617	1.617	1.617	70,484	1.6174	0.00%
1996-09-03	0	3.000	3.000	3.100	3.000	3.000	14,000	42,000	3.0000	1.617	1.617	1.671	1.617	1.617	25,968	1.6174	0.00%
1996-09-02	0	3.000	3.000	3.050	-	-	0	0	-	1.617	1.617	1.644	-	-	0	-	0.00%
1996-08-30	0	3.000	3.000	3.050	3.000	3.000	21,001	63,053	3.0024	1.617	1.617	1.644	1.617	1.617	38,954	1.6187	-1.64%
1996-08-29	0	3.050	3.025	3.050	3.050	3.050	80,000	244,000	3.0500	1.644	1.631	1.644	1.644	1.644	148,387	1.6443	0.00%
1996-08-28	0	3.050	3.025	3.050	3.050	3.050	40,000	122,000	3.0500	1.644	1.631	1.644	1.644	1.644	74,194	1.6443	1.67%
1996-08-27	0	3.000	3.000	3.100	3.000	3.000	200,000	600,000	3.0000	1.617	1.617	1.671	1.617	1.617	370,968	1.6174	-2.44%
1996-08-23	0	3.075	3.050	3.075	3.075	3.075	32,429	99,666	3.0734	1.658	1.644	1.658	1.658	1.658	60,151	1.6569	1.65%
1996-08-22	0	3.025	3.025	3.100	-	-	0	0	-	1.631	1.631	1.671	-	-	0	-	0.00%
1996-08-21	0	3.025	3.025	3.050	3.025	3.025	100,000	302,500	3.0250	1.631	1.631	1.644	1.631	1.631	185,484	1.6309	0.00%
1996-08-20	0	3.025	3.000	3.100	3.025	3.025	85,146	257,423	3.0233	1.631	1.617	1.671	1.631	1.631	157,932	1.6300	0.00%
1996-08-19	0	3.025	3.000	3.100	3.025	3.025	44,000	133,100	3.0250	1.631	1.617	1.671	1.631	1.631	81,613	1.6309	0.00%
1996-08-16	0	3.025	3.025	3.050	-	-	0	0	-	1.631	1.631	1.644	-	-	0	-	0.00%
1996-08-15	0	3.025	3.000	3.050	3.025	3.025	70,000	211,750	3.0250	1.631	1.617	1.644	1.631	1.631	129,839	1.6309	0.00%
1996-08-14	0	3.025	3.025	3.050	3.000	3.025	44,000	133,000	3.0227	1.631	1.631	1.644	1.617	1.631	81,613	1.6296	0.83%
1996-08-13	0	3.000	3.000	3.025	3.000	3.025	200,000	600,500	3.0025	1.617	1.617	1.631	1.617	1.631	370,968	1.6187	-1.64%
1996-08-12	0	3.050	3.000	3.050	-	-	572	1,630	2.8497	1.644	1.617	1.644	-	-	1,061	1.5363	-0.81%
1996-08-09	0	3.075	3.025	3.075	3.025	3.075	33,720	101,988	3.0246	1.658	1.631	1.658	1.631	1.658	62,545	1.6306	0.00%
1996-08-08	0	3.075	3.025	3.075	-	-	64	186	2.9063	1.658	1.631	1.658	-	-	119	1.5668	0.00%
1996-08-07	0	3.075	3.025	3.075	-	-	0	0	-	1.658	1.631	1.658	-	-	0	-	0.00%
1996-08-06	0	3.075	3.000	3.075	-	-	1,144	3,318	2.9003	1.658	1.617	1.658	-	-	2,122	1.5637	0.00%
1996-08-05	0	3.075	3.025	3.075	-	-	0	0	-	1.658	1.631	1.658	-	-	0	-	0.00%
1996-08-02	0	3.075	3.000	3.075	-	-	16,000	49,200	3.0750	1.658	1.617	1.658	-	-	29,677	1.6578	0.00%
1996-08-01	0	3.075	3.075	3.100	3.075	3.075	10,000	30,750	3.0750	1.658	1.658	1.671	1.658	1.658	18,548	1.6578	0.82%
1996-07-31	0	3.050	3.050	3.075	3.000	3.000	20,000	60,000	3.0000	1.644	1.644	1.658	1.617	1.617	37,097	1.6174	1.67%
1996-07-30	0	3.000	2.975	3.075	2.975	3.000	193,011	578,581	2.9977	1.617	1.604	1.658	1.604	1.617	358,005	1.6161	0.00%
1996-07-29	0	3.000	3.000	3.075	3.000	3.000	10,000	30,000	3.0000	1.617	1.617	1.658	1.617	1.617	18,548	1.6174	0.00%
1996-07-26	0	3.000	3.000	3.075	2.975	3.000	36,000	107,850	2.9958	1.617	1.617	1.658	1.604	1.617	66,774	1.6151	-0.83%
1996-07-25	0	3.025	2.950	3.025	3.025	3.050	70,000	212,750	3.0393	1.631	1.590	1.631	1.631	1.644	129,839	1.6386	-0.82%
1996-07-24	0	3.050	-	3.075	3.025	3.050	50,572	153,659	3.0384	1.644	-	1.658	1.631	1.644	93,803	1.6381	-0.81%
1996-07-23	0	3.075	3.025	3.075	3.050	3.075	82,400	251,410	3.0511	1.658	1.631	1.658	1.644	1.658	152,839	1.6449	0.82%
1996-07-22	0	3.050	3.025	3.050	-	-	0	0	-	1.644	1.631	1.644	-	-	0	-	0.00%
1996-07-19	0	3.050	3.025	3.050	3.050	3.050	160,000	488,000	3.0500	1.644	1.631	1.644	1.644	1.644	296,775	1.6443	0.83%
1996-07-18	0	3.025	3.025	3.050	3.025	3.025	58,000	175,450	3.0250	1.631	1.631	1.644	1.631	1.631	107,581	1.6309	0.00%
1996-07-17	0	3.025	3.025	3.050	3.025	3.050	86,000	260,900	3.0337	1.631	1.631	1.644	1.631	1.644	159,516	1.6356	0.00%
1996-07-16	0	3.025	3.000	3.025	-	-	50,000	151,250	3.0250	1.631	1.617	1.631	-	-	92,742	1.6309	0.00%
1996-07-15	0	3.025	3.000	3.050	3.025	3.025	60,000	181,500	3.0250	1.631	1.617	1.644	1.631	1.631	111,291	1.6309	0.00%
1996-07-12	0	3.025	3.025	3.050	3.025	3.050	340,000	1,029,750	3.0287	1.631	1.631	1.644	1.631	1.644	630,646	1.6328	-0.82%
1996-07-11	0	3.050	3.050	3.075	3.050	3.075	112,780	346,548	3.0728	1.644	1.644	1.658	1.644	1.658	209,189	1.6566	-0.81%
1996-07-10	0	3.075	3.050	3.100	-	-	0	0	-	1.658	1.644	1.671	-	-	0	-	0.00%
1996-07-09	0	3.075	3.050	3.100	3.075	3.075	100,000	307,500	3.0750	1.658	1.644	1.671	1.658	1.658	185,484	1.6578	0.82%
1996-07-08	0	3.050	3.025	3.100	3.050	3.050	96,000	292,800	3.0500	1.644	1.631	1.671	1.644	1.644	178,065	1.6443	-1.61%
1996-07-05	0	3.100	3.075	3.100	3.075	3.100	60,000	184,750	3.0792	1.671	1.658	1.671	1.658	1.671	111,291	1.6601	0.00%
1996-07-04	0	3.100	3.075	3.100	3.075	3.150	54,000	167,450	3.1009	1.671	1.658	1.671	1.658	1.698	100,161	1.6718	0.81%
1996-07-03	0	3.075	3.025	3.075	3.050	3.100	5,740	17,346	3.0220	1.658	1.631	1.658	1.644	1.671	10,647	1.6292	0.82%
1996-07-02	0	3.050	3.050	3.100	3.050	3.050	130,000	396,500	3.0500	1.644	1.644	1.671	1.644	1.644	241,129	1.6443	0.00%
1996-07-01	0	3.050	3.025	3.100	3.025	3.050	82,429	251,283	3.0485	1.644	1.631	1.671	1.631	1.644	152,893	1.6435	0.00%
1996-06-28	0	3.050	3.050	3.100	-	-	0	0	-	1.644	1.644	1.671	-	-	0	-	0.00%
1996-06-27	0	3.050	3.000	3.100	3.050	3.050	90,000	274,500	3.0500	1.644	1.617	1.671	1.644	1.644	166,936	1.6443	-0.81%
1996-06-26	0	3.075	3.050	3.100	-	-	0	0	-	1.658	1.644	1.671	-	-	0	-	0.00%
1996-06-25	0	3.075	3.075	3.100	3.075	3.075	30,000	92,250	3.0750	1.658	1.658	1.671	1.658	1.658	55,645	1.6578	-0.81%
1996-06-24	0	3.100	3.050	3.100	3.100	3.100	20,000	62,000	3.1000	1.671	1.644	1.671	1.671	1.671	37,097	1.6713	0.81%
1996-06-21	0	3.075	3.050	3.075	-	-	0	0	-	1.658	1.644	1.658	-	-	0	-	0.00%
1996-06-19	0	3.075	3.050	3.100	3.075	3.075	30,000	92,250	3.0750	1.658	1.644	1.671	1.658	1.658	55,645	1.6578	0.00%
1996-06-18	0	3.075	3.075	3.100	3.075	3.075	28,000	86,100	3.0750	1.658	1.658	1.671	1.658	1.658	51,936	1.6578	-0.81%
1996-06-14	0	3.100	3.050	3.100	-	-	0	0	-	1.671	1.644	1.671	-	-	0	-	0.00%
1996-06-13	0	3.100	3.075	3.100	3.050	3.100	200,002	619,906	3.0995	1.671	1.658	1.671	1.644	1.671	370,972	1.6710	0.00%
1996-06-12	0	3.100	3.050	3.100	3.000	3.100	108,868	333,467	3.0630	1.671	1.644	1.671	1.617	1.671	201,933	1.6514	0.00%
1996-06-11	0	3.100	3.075	3.150	3.100	3.100	160,000	496,000	3.1000	1.671	1.658	1.698	1.671	1.671	296,775	1.6713	-1.59%
1996-06-10	0	3.150	3.100	3.150	-	-	0	0	-	1.698	1.671	1.698	-	-	0	-	0.00%
1996-06-07	0	3.150	3.075	3.150	-	-	0	0	-	1.698	1.658	1.698	-	-	0	-	0.00%
1996-06-06	0	3.150	3.075	3.150	3.150	3.150	50,000	157,500	3.1500	1.698	1.658	1.698	1.698	1.698	92,742	1.6983	0.00%
1996-06-05	0	3.150	3.100	3.150	3.125	3.150	200,000	629,500	3.1475	1.698	1.671	1.698	1.685	1.698	370,968	1.6969	1.61%
1996-06-04	0	3.100	3.075	3.100	3.050	3.100	78,000	240,350	3.0814	1.671	1.658	1.671	1.644	1.671	144,678	1.6613	1.64%
1996-06-03	0	3.050	3.050	3.100	3.050	3.050	41,000	124,900	3.0463	1.644	1.644	1.671	1.644	1.644	76,049	1.6424	-1.61%
1996-05-31	0	3.100	3.100	3.150	3.075	3.150	102,000	315,800	3.0961	1.671	1.671	1.698	1.658	1.698	189,194	1.6692	-1.59%
1996-05-30	0	3.150	3.050	3.150	3.150	3.150	6,000	18,900	3.1500	1.698	1.644	1.698	1.698	1.698	11,129	1.6983	1.61%
1996-05-29	0	3.100	3.075	3.150	3.050	3.100	100,000	308,500	3.0850	1.671	1.658	1.698	1.644	1.671	185,484	1.6632	1.64%
1996-05-28	0	3.050	3.025	3.075	3.050	3.050	200,000	610,000	3.0500	1.644	1.631	1.658	1.644	1.644	370,968	1.6443	-1.61%
1996-05-27	0	3.100	3.050	3.100	-	-	1,001	2,903	2.9001	1.671	1.644	1.671	-	-	1,857	1.5635	0.00%
1996-05-24	0	3.100	3.025	3.100	3.100	3.100	50,000	155,000	3.1000	1.671	1.631	1.671	1.671	1.671	92,742	1.6713	0.00%
1996-05-23	0	3.100	3.100	3.150	3.100	3.100	10,000	31,000	3.1000	1.671	1.671	1.698	1.671	1.671	18,548	1.6713	-0.80%
1996-05-22	0	3.125	3.125	3.150	3.125	3.150	129,591	407,294	3.1429	1.685	1.685	1.698	1.685	1.698	240,371	1.6944	-0.79%
1996-05-21	0	3.150	3.125	3.150	3.050	3.150	256,000	801,950	3.1326	1.698	1.685	1.698	1.644	1.698	474,840	1.6889	3.28%
1996-05-20	0	3.050	3.000	3.100	2.950	3.100	130,000	391,700	3.0131	1.644	1.617	1.671	1.590	1.671	241,129	1.6244	-1.61%
1996-05-17	0	3.100	3.025	3.100	-	-	0	0	-	1.671	1.631	1.671	-	-	0	-	-0.80%
1996-05-16	0	3.125	3.100	3.125	3.125	3.125	32,000	100,000	3.1250	1.685	1.671	1.685	1.685	1.685	59,355	1.6848	0.81%
1996-05-15	0	3.100	3.100	3.125	3.100	3.100	19,287	59,532	3.0866	1.671	1.671	1.685	1.671	1.671	35,774	1.6641	0.00%
1996-05-14	0	3.100	3.100	3.125	3.100	3.100	50,000	155,000	3.1000	1.671	1.671	1.685	1.671	1.671	92,742	1.6713	-1.59%
1996-05-13	0	3.150	-	3.150	-	-	0	0	-	1.698	-	1.698	-	-	0	-	0.00%
1996-05-10	0	3.150	-	3.150	-	-	0	0	-	1.698	-	1.698	-	-	0	-	0.00%
1996-05-09	0	3.150	-	3.150	-	-	0	0	-	1.698	-	1.698	-	-	0	-	0.00%
1996-05-08	0	3.150	-	3.150	-	-	0	0	-	1.698	-	1.698	-	-	0	-	0.00%
1996-05-07	0	3.150	-	3.150	3.150	3.150	94,000	296,100	3.1500	1.698	-	1.698	1.698	1.698	174,355	1.6983	0.00%
1996-05-06	0	3.150	3.150	3.175	3.150	3.150	70,000	220,500	3.1500	1.698	1.698	1.712	1.698	1.698	129,839	1.6983	-0.79%
1996-05-03	0	3.175	3.150	3.175	3.150	3.175	93,500	294,350	3.1481	1.712	1.698	1.712	1.698	1.712	173,428	1.6972	0.79%
1996-05-02	0	3.150	3.150	3.175	3.150	3.150	10,000	31,500	3.1500	1.698	1.698	1.712	1.698	1.698	18,548	1.6983	0.00%
1996-05-01	0	3.150	3.150	3.200	3.150	3.150	20,000	63,000	3.1500	1.698	1.698	1.725	1.698	1.698	37,097	1.6983	-0.79%
1996-04-30	0	3.175	3.175	3.200	3.175	3.175	180,795	573,925	3.1745	1.712	1.712	1.725	1.712	1.712	335,346	1.7114	0.00%
1996-04-29	0	3.175	3.175	3.200	3.175	3.175	34,322	108,917	3.1734	1.712	1.712	1.725	1.712	1.712	63,662	1.7109	0.00%
1996-04-26	0	3.175	3.175	3.200	3.175	3.175	110,000	349,250	3.1750	1.712	1.712	1.725	1.712	1.712	204,033	1.7117	0.00%
1996-04-25	0	3.175	3.175	3.200	3.175	3.175	78,000	247,650	3.1750	1.712	1.712	1.725	1.712	1.712	144,678	1.7117	0.00%
1996-04-24	0	3.175	3.175	3.200	3.175	3.175	162,000	514,350	3.1750	1.712	1.712	1.725	1.712	1.712	300,484	1.7117	0.79%
1996-04-23	0	3.150	3.150	3.200	3.150	3.150	13,146	41,238	3.1369	1.698	1.698	1.725	1.698	1.698	24,384	1.6912	0.00%
1996-04-22	0	3.150	3.150	3.250	-	-	0	0	-	1.698	1.698	1.752	-	-	0	-	0.00%
1996-04-19	0	3.150	3.150	3.175	3.150	3.150	9,733	30,399	3.1233	1.698	1.698	1.712	1.698	1.698	18,053	1.6839	0.00%
1996-04-18	0	3.150	3.150	3.175	3.150	3.150	34,000	107,100	3.1500	1.698	1.698	1.712	1.698	1.698	63,065	1.6983	-0.79%
1996-04-17	0	3.175	3.175	3.200	3.175	3.175	200,000	635,000	3.1750	1.712	1.712	1.725	1.712	1.712	370,968	1.7117	0.00%
1996-04-16	0	3.175	3.175	3.200	3.175	3.175	80,286	254,858	3.1744	1.712	1.712	1.725	1.712	1.712	148,918	1.7114	0.00%
1996-04-15	0	3.175	3.175	3.200	3.150	3.175	43,164	136,307	3.1579	1.712	1.712	1.725	1.698	1.712	80,062	1.7025	0.79%
1996-04-12	0	3.150	3.150	3.200	3.150	3.150	374,000	1,178,100	3.1500	1.698	1.698	1.725	1.698	1.698	693,711	1.6983	0.00%
1996-04-11	0	3.150	3.125	3.150	3.150	3.150	318,000	1,001,700	3.1500	1.698	1.685	1.698	1.698	1.698	589,840	1.6983	-0.16%
1996-04-10	0	3.225	3.175	3.250	3.200	3.250	279,500	898,600	3.2150	1.701	1.675	1.714	1.688	1.714	529,931	1.6957	1.57%
1996-04-09	0	3.175	3.150	3.200	3.175	3.175	340,000	1,079,500	3.1750	1.675	1.661	1.688	1.675	1.675	644,638	1.6746	0.00%
1996-04-03	0	3.175	3.150	3.175	3.150	3.200	240,000	762,000	3.1750	1.675	1.661	1.675	1.661	1.688	455,039	1.6746	2.42%
1996-04-02	0	3.100	3.075	3.175	3.075	3.100	91,573	282,601	3.0861	1.635	1.622	1.675	1.622	1.635	173,622	1.6277	1.64%
1996-04-01	0	3.050	3.000	3.150	-	-	1,430	4,076	2.8503	1.609	1.582	1.661	-	-	2,711	1.5034	0.00%
1996-03-29	0	3.050	3.050	3.075	3.050	3.050	102,000	311,100	3.0500	1.609	1.609	1.622	1.609	1.609	193,392	1.6087	-1.61%
1996-03-28	0	3.100	3.100	3.125	3.050	3.100	54,000	167,200	3.0963	1.635	1.635	1.648	1.609	1.635	102,384	1.6331	0.00%
1996-03-27	0	3.100	3.050	3.100	-	-	0	0	-	1.635	1.609	1.635	-	-	0	-	0.00%
1996-03-26	0	3.100	3.050	3.100	3.100	3.150	74,000	230,900	3.1203	1.635	1.609	1.635	1.635	1.661	140,304	1.6457	-2.36%
1996-03-25	0	3.175	3.150	3.175	3.100	3.175	152,433	479,999	3.1489	1.675	1.661	1.675	1.635	1.675	289,012	1.6608	2.42%
1996-03-22	0	3.100	3.100	3.175	3.100	3.175	12,288	38,814	3.1587	1.635	1.635	1.675	1.635	1.675	23,298	1.6660	-2.36%
1996-03-21	0	3.175	3.100	3.175	3.200	3.200	6,000	19,200	3.2000	1.675	1.635	1.675	1.688	1.688	11,376	1.6878	0.79%
1996-03-20	0	3.150	3.150	3.175	3.100	3.150	186,000	584,500	3.1425	1.661	1.661	1.675	1.635	1.661	352,655	1.6574	4.13%
1996-03-19	0	3.025	3.025	3.100	-	-	0	0	-	1.595	1.595	1.635	-	-	0	-	0.83%
1996-03-18	0	3.000	3.000	3.075	2.950	3.000	172,000	514,400	2.9907	1.582	1.582	1.622	1.556	1.582	326,111	1.5774	3.45%
1996-03-15	0	2.900	2.900	2.950	2.900	2.950	77,720	227,530	2.9276	1.530	1.530	1.556	1.530	1.556	147,357	1.5441	0.00%
1996-03-14	0	2.900	2.900	2.950	2.850	2.900	22,000	63,500	2.8864	1.530	1.530	1.556	1.503	1.530	41,712	1.5223	1.75%
1996-03-13	0	2.850	2.825	2.950	2.850	2.900	114,000	325,400	2.8544	1.503	1.490	1.556	1.503	1.530	216,143	1.5055	-3.39%
1996-03-12	0	2.950	2.950	3.050	2.950	3.050	178,000	537,000	3.0169	1.556	1.556	1.609	1.556	1.609	337,487	1.5912	-3.28%
1996-03-11	0	3.050	3.000	3.075	3.000	3.075	125,869	381,377	3.0300	1.609	1.582	1.622	1.582	1.622	238,647	1.5981	-0.81%
1996-03-08	0	3.075	3.075	3.125	3.075	3.075	12,000	36,900	3.0750	1.622	1.622	1.648	1.622	1.622	22,752	1.6218	-1.60%
1996-03-07	0	3.125	3.125	3.150	3.125	3.150	168,000	525,150	3.1259	1.648	1.648	1.661	1.648	1.661	318,527	1.6487	0.00%
1996-03-06	0	3.125	3.100	3.150	3.050	3.125	274,000	852,600	3.1117	1.648	1.635	1.661	1.609	1.648	519,503	1.6412	4.17%
1996-03-05	0	3.000	3.000	3.075	3.000	3.050	350,151	1,053,688	3.0092	1.582	1.582	1.622	1.582	1.609	663,885	1.5872	0.00%
1996-03-04	0	3.000	3.000	3.050	3.000	3.025	110,715	332,288	3.0013	1.582	1.582	1.609	1.582	1.595	209,915	1.5830	-0.83%
1996-03-01	0	3.025	2.950	3.100	-	-	0	0	-	1.595	1.556	1.635	-	-	0	-	0.00%
1996-02-29	0	3.025	3.000	3.100	-	-	0	0	-	1.595	1.582	1.635	-	-	0	-	0.00%
1996-02-28	0	3.025	2.925	3.025	-	-	0	0	-	1.595	1.543	1.595	-	-	0	-	0.00%
1996-02-27	0	3.025	3.000	3.050	3.025	3.025	98,000	296,450	3.0250	1.595	1.582	1.609	1.595	1.595	185,808	1.5955	0.83%
1996-02-26	0	3.000	3.000	3.050	3.000	3.000	10,000	30,000	3.0000	1.582	1.582	1.609	1.582	1.582	18,960	1.5823	-1.64%
1996-02-23	0	3.050	3.025	3.050	3.025	3.050	102,000	310,100	3.0402	1.609	1.595	1.609	1.595	1.609	193,392	1.6035	0.00%
1996-02-22	0	3.050	2.975	3.125	-	-	0	0	-	1.609	1.569	1.648	-	-	0	-	0.00%
1996-02-16	0	3.050	3.000	3.075	3.050	3.075	50,000	153,000	3.0600	1.609	1.582	1.622	1.609	1.622	94,800	1.6139	0.83%
1996-02-15	0	3.025	3.000	3.050	3.025	3.025	20,000	60,500	3.0250	1.595	1.582	1.609	1.595	1.595	37,920	1.5955	0.83%
1996-02-14	0	3.000	3.000	3.025	3.000	3.000	60,000	180,000	3.0000	1.582	1.582	1.595	1.582	1.582	113,760	1.5823	0.84%
1996-02-13	0	2.975	2.975	3.000	2.975	3.025	243,573	728,194	2.9896	1.569	1.569	1.582	1.569	1.595	461,813	1.5768	-0.83%
1996-02-12	0	3.000	3.000	3.050	2.950	3.000	172,000	514,200	2.9895	1.582	1.582	1.609	1.556	1.582	326,111	1.5768	0.00%
1996-02-09	0	3.000	3.000	3.075	3.000	3.100	86,000	261,750	3.0436	1.582	1.582	1.622	1.582	1.635	163,056	1.6053	-3.23%
1996-02-08	0	3.100	3.025	3.100	-	-	0	0	-	1.635	1.595	1.635	-	-	0	-	-2.36%
1996-02-07	0	3.175	3.050	3.200	3.175	3.200	16,000	51,050	3.1906	1.675	1.609	1.688	1.675	1.688	30,336	1.6828	-0.78%
1996-02-06	0	3.200	3.200	3.250	3.200	3.200	55,299	176,762	3.1965	1.688	1.688	1.714	1.688	1.688	104,847	1.6859	-0.78%
1996-02-05	0	3.225	3.200	3.250	3.200	3.225	111,464	357,715	3.2092	1.701	1.688	1.714	1.688	1.701	211,335	1.6926	-0.77%
1996-02-02	0	3.250	3.150	3.250	3.200	3.250	253,228	817,557	3.2285	1.714	1.661	1.714	1.688	1.714	480,119	1.7028	1.56%
1996-02-01	0	3.200	3.175	3.250	3.200	3.200	140,000	448,000	3.2000	1.688	1.675	1.714	1.688	1.688	265,439	1.6878	0.00%
1996-01-31	0	3.200	3.200	3.225	3.175	3.200	195,144	621,600	3.1853	1.688	1.688	1.701	1.675	1.688	369,992	1.6800	0.79%
1996-01-30	0	3.175	3.100	3.175	3.200	3.200	216,000	691,200	3.2000	1.675	1.635	1.675	1.688	1.688	409,535	1.6878	-0.78%
1996-01-29	0	3.200	3.175	3.250	3.100	3.200	134,429	425,194	3.1630	1.688	1.675	1.714	1.635	1.688	254,877	1.6682	1.59%
1996-01-26	0	3.150	3.100	3.175	3.125	3.150	171,015	536,599	3.1377	1.661	1.635	1.675	1.648	1.661	324,244	1.6549	1.61%
1996-01-25	0	3.100	3.075	3.100	3.100	3.125	154,000	477,650	3.1016	1.635	1.622	1.635	1.635	1.648	291,983	1.6359	0.00%
1996-01-24	0	3.100	3.050	-	3.000	3.100	170,205	518,334	3.0454	1.635	1.609	-	1.582	1.635	322,708	1.6062	1.64%
1996-01-23	0	3.050	3.025	3.100	3.050	3.050	361,581	1,102,585	3.0493	1.609	1.595	1.635	1.609	1.609	685,556	1.6083	0.83%
1996-01-22	0	3.025	3.025	3.050	3.000	3.050	78,775	238,578	3.0286	1.595	1.595	1.609	1.582	1.609	149,357	1.5974	0.00%
1996-01-19	0	3.025	3.025	3.050	3.000	3.025	130,000	390,750	3.0058	1.595	1.595	1.609	1.582	1.595	246,479	1.5853	0.83%
1996-01-18	0	3.000	3.000	3.025	3.000	3.000	20,000	60,500	3.0250	1.582	1.582	1.595	1.582	1.582	37,920	1.5955	-1.64%
1996-01-17	0	3.050	3.025	3.050	3.025	3.050	304,000	922,550	3.0347	1.609	1.595	1.609	1.595	1.609	576,383	1.6006	0.83%
1996-01-16	0	3.025	3.000	3.075	2.950	3.025	267,565	798,258	2.9834	1.595	1.582	1.622	1.556	1.595	507,302	1.5735	2.54%
1996-01-15	0	2.950	2.950	-	2.950	3.000	56,957	170,580	2.9949	1.556	1.556	-	1.556	1.582	107,990	1.5796	0.00%
1996-01-12	0	2.950	2.950	3.000	2.950	2.950	10,000	29,500	2.9500	1.556	1.556	1.582	1.556	1.556	18,960	1.5559	-1.67%
1996-01-11	0	3.000	2.925	3.000	3.000	3.000	20,000	60,000	3.0000	1.582	1.543	1.582	1.582	1.582	37,920	1.5823	2.56%
1996-01-10	0	2.925	2.925	-	2.900	2.900	18,000	52,200	2.9000	1.543	1.543	-	1.530	1.530	34,128	1.5295	-2.50%
1996-01-09	0	3.000	2.900	3.000	3.000	3.050	446,000	1,338,800	3.0018	1.582	1.530	1.582	1.582	1.609	845,614	1.5832	-1.64%
1996-01-08	0	3.050	3.025	3.075	3.025	3.050	229,315	696,499	3.0373	1.609	1.595	1.622	1.595	1.609	434,780	1.6020	1.67%
1996-01-05	0	3.000	3.000	3.025	2.875	3.000	317,716	937,926	2.9521	1.582	1.582	1.595	1.516	1.582	602,388	1.5570	5.26%
1996-01-04	0	2.850	2.850	2.925	2.825	2.900	428,000	1,236,750	2.8896	1.503	1.503	1.543	1.490	1.530	811,486	1.5241	-0.87%
1996-01-03	0	2.875	2.850	2.900	2.850	2.900	99,287	285,425	2.8747	1.516	1.503	1.530	1.503	1.530	188,248	1.5162	0.00%
1996-01-02	0	2.875	2.875	2.900	2.875	2.875	70,000	201,250	2.8750	1.516	1.516	1.530	1.516	1.516	132,720	1.5164	0.00%
1995-12-29	0	2.875	2.875	2.900	2.875	2.900	108,000	311,150	2.8810	1.516	1.516	1.530	1.516	1.530	204,767	1.5195	0.00%
1995-12-28	0	2.875	2.850	2.900	2.850	2.875	240,000	686,000	2.8583	1.516	1.503	1.530	1.503	1.516	455,039	1.5076	0.88%
1995-12-27	0	2.850	2.850	2.900	2.850	2.850	22,574	63,692	2.8215	1.503	1.503	1.530	1.503	1.503	42,800	1.4881	0.00%
1995-12-22	0	2.850	2.825	2.900	2.850	2.850	126,000	358,250	2.8433	1.503	1.490	1.530	1.503	1.503	238,895	1.4996	-1.72%
1995-12-21	0	2.900	2.850	2.900	2.850	2.900	196,000	559,600	2.8551	1.530	1.503	1.530	1.503	1.530	371,615	1.5059	1.75%
1995-12-20	0	2.850	2.850	2.875	2.800	2.850	243,037	691,048	2.8434	1.503	1.503	1.516	1.477	1.503	460,797	1.4997	1.79%
1995-12-19	0	2.800	-	2.800	2.800	2.825	224,636	629,901	2.8041	1.477	-	1.477	1.477	1.490	425,909	1.4790	-0.88%
1995-12-18	0	2.825	2.825	2.875	-	-	0	0	-	1.490	1.490	1.516	-	-	0	-	0.89%
1995-12-15	0	2.800	2.775	-	2.775	2.800	8,000	22,300	2.7875	1.477	1.464	-	1.464	1.477	15,168	1.4702	1.82%
1995-12-14	0	2.750	2.750	2.850	2.750	2.800	305,800	852,670	2.7883	1.450	1.450	1.503	1.450	1.477	579,795	1.4706	-1.79%
1995-12-13	0	2.800	2.800	2.850	2.800	2.800	59,877	167,374	2.7953	1.477	1.477	1.503	1.477	1.477	113,527	1.4743	0.00%
1995-12-12	0	2.800	2.800	2.850	2.800	2.800	8,000	22,400	2.8000	1.477	1.477	1.503	1.477	1.477	15,168	1.4768	0.00%
1995-12-11	0	2.800	2.800	2.850	-	-	1,144	3,032	2.6503	1.477	1.477	1.503	-	-	2,169	1.3979	0.00%
1995-12-08	0	2.800	2.800	2.850	2.800	2.800	50,000	140,000	2.8000	1.477	1.477	1.503	1.477	1.477	94,800	1.4768	0.00%
1995-12-07	0	2.800	2.775	2.850	2.800	2.800	18,000	50,400	2.8000	1.477	1.464	1.503	1.477	1.477	34,128	1.4768	0.90%
1995-12-06	0	2.775	2.700	2.800	2.775	2.850	304,000	853,300	2.8069	1.464	1.424	1.477	1.464	1.503	576,383	1.4804	-2.63%
1995-12-05	0	2.850	2.850	2.900	2.825	2.850	58,000	164,350	2.8336	1.503	1.503	1.530	1.490	1.503	109,968	1.4945	0.88%
1995-12-04	0	2.825	2.800	2.825	2.825	2.875	154,288	440,021	2.8519	1.490	1.477	1.490	1.490	1.516	292,529	1.5042	-1.74%
1995-12-01	0	2.875	2.875	2.900	2.850	2.875	210,000	601,450	2.8640	1.516	1.516	1.530	1.503	1.516	398,159	1.5106	0.00%
1995-11-30	0	2.875	2.850	2.875	2.850	2.875	30,000	86,050	2.8683	1.516	1.503	1.516	1.503	1.516	56,880	1.5128	0.88%
1995-11-29	0	2.850	2.850	2.875	2.850	2.850	50,000	142,500	2.8500	1.503	1.503	1.516	1.503	1.503	94,800	1.5032	-0.87%
1995-11-28	0	2.875	2.850	2.875	-	-	0	0	-	1.516	1.503	1.516	-	-	0	-	-0.86%
1995-11-27	0	2.900	2.850	2.900	2.850	2.925	530,429	1,529,919	2.8843	1.530	1.503	1.530	1.503	1.543	1,005,691	1.5213	0.87%
1995-11-24	0	2.875	2.850	2.875	2.800	2.875	599,230	1,705,179	2.8456	1.516	1.503	1.516	1.477	1.516	1,136,137	1.5009	2.68%
1995-11-23	0	2.800	2.700	2.800	2.750	2.850	160,000	445,800	2.7863	1.477	1.424	1.477	1.450	1.503	303,359	1.4695	3.70%
1995-11-22	0	2.700	2.700	2.725	2.625	2.700	520,429	1,396,644	2.6836	1.424	1.424	1.437	1.384	1.424	986,731	1.4154	3.85%
1995-11-21	0	2.600	2.575	2.625	2.600	2.650	1,490,000	3,882,000	2.6054	1.371	1.358	1.384	1.371	1.398	2,825,033	1.3741	-3.70%
1995-11-20	0	2.700	2.650	2.725	2.650	2.700	250,000	670,000	2.6800	1.424	1.398	1.437	1.398	1.424	473,999	1.4135	4.85%
1995-11-17	0	2.575	2.575	2.700	-	-	0	0	-	1.358	1.358	1.424	-	-	0	-	0.00%
1995-11-16	0	2.575	2.575	-	2.575	2.575	9,575	24,419	2.5503	1.358	1.358	-	1.358	1.358	18,154	1.3451	0.00%
1995-11-15	0	2.575	-	-	2.575	2.575	134,000	345,050	2.5750	1.358	-	-	1.358	1.358	254,063	1.3581	0.00%
1995-11-14	0	2.575	-	2.600	2.575	2.600	311,287	801,903	2.5761	1.358	-	1.371	1.358	1.371	590,199	1.3587	0.00%
1995-11-13	0	2.575	2.575	2.600	2.575	2.600	99,339	257,347	2.5906	1.358	1.358	1.371	1.358	1.371	188,346	1.3664	-0.96%
1995-11-10	0	2.600	2.550	2.600	2.600	2.600	40,000	104,000	2.6000	1.371	1.345	1.371	1.371	1.371	75,840	1.3713	0.00%
1995-11-09	0	2.600	2.600	2.700	2.600	2.650	36,000	94,600	2.6278	1.371	1.371	1.424	1.371	1.398	68,256	1.3860	-1.89%
1995-11-08	0	2.650	2.675	2.725	2.650	2.700	146,000	393,900	2.6979	1.398	1.411	1.437	1.398	1.424	276,815	1.4230	-1.85%
1995-11-07	0	2.700	2.700	2.725	2.700	2.725	124,000	336,400	2.7129	1.424	1.424	1.437	1.424	1.437	235,103	1.4309	-1.28%
1995-11-06	0	2.850	2.850	2.875	2.850	2.850	24,000	68,400	2.8500	1.443	1.443	1.455	1.443	1.443	47,417	1.4425	-0.87%
1995-11-03	0	2.875	2.850	2.875	2.850	2.875	30,692	87,751	2.8591	1.455	1.443	1.455	1.443	1.455	60,639	1.4471	1.77%
1995-11-02	0	2.825	2.825	2.850	2.825	2.825	20,000	56,500	2.8250	1.430	1.430	1.443	1.430	1.430	39,514	1.4299	0.00%
1995-10-31	0	2.825	2.825	2.850	-	-	0	0	-	1.430	1.430	1.443	-	-	0	-	0.00%
1995-10-30	0	2.825	2.825	2.850	2.825	2.875	178,000	504,450	2.8340	1.430	1.430	1.443	1.430	1.455	351,678	1.4344	0.00%
1995-10-27	0	2.825	2.825	2.850	2.800	2.825	410,000	1,156,450	2.8206	1.430	1.430	1.443	1.417	1.430	810,044	1.4276	0.00%
1995-10-26	0	2.825	2.825	2.850	2.800	2.825	246,000	693,650	2.8197	1.430	1.430	1.443	1.417	1.430	486,026	1.4272	0.00%
1995-10-25	0	2.825	2.825	2.850	2.825	2.825	478,000	1,350,350	2.8250	1.430	1.430	1.443	1.430	1.430	944,393	1.4299	0.00%
1995-10-24	0	2.825	2.825	2.850	2.825	2.825	163,000	460,325	2.8241	1.430	1.430	1.443	1.430	1.430	322,042	1.4294	0.00%
1995-10-23	0	2.825	2.775	2.825	2.800	2.825	90,000	252,750	2.8083	1.430	1.405	1.430	1.417	1.430	177,815	1.4214	0.00%
1995-10-20	0	2.825	2.825	2.850	2.825	2.825	350,000	988,750	2.8250	1.430	1.430	1.443	1.430	1.430	691,501	1.4299	0.00%
1995-10-19	0	2.825	2.825	2.850	2.825	2.825	227,258	640,915	2.8202	1.430	1.430	1.443	1.430	1.430	448,998	1.4274	0.00%
1995-10-18	0	2.825	2.825	2.850	2.825	2.825	400,572	1,131,530	2.8248	1.430	1.430	1.443	1.430	1.430	791,417	1.4298	0.00%
1995-10-17	0	2.825	2.825	2.850	2.825	2.850	500,143	1,413,383	2.8260	1.430	1.430	1.443	1.430	1.443	988,141	1.4303	0.00%
1995-10-16	0	2.825	2.825	2.850	2.825	2.850	497,000	1,404,625	2.8262	1.430	1.430	1.443	1.430	1.443	981,931	1.4305	-0.88%
1995-10-13	0	2.850	2.800	2.875	2.750	2.850	188,063	526,119	2.7976	1.443	1.417	1.455	1.392	1.443	371,559	1.4160	5.56%
1995-10-12	0	2.700	2.700	2.775	-	-	715	1,788	2.5007	1.367	1.367	1.405	-	-	1,413	1.2657	0.00%
1995-10-11	0	2.700	2.700	2.750	-	-	715	1,788	2.5007	1.367	1.367	1.392	-	-	1,413	1.2657	0.00%
1995-10-10	0	2.700	2.700	2.750	2.700	2.700	51,573	139,011	2.6954	1.367	1.367	1.392	1.367	1.367	101,894	1.3643	-1.82%
1995-10-09	0	2.750	2.750	2.775	2.750	2.750	250,000	687,500	2.7500	1.392	1.392	1.405	1.392	1.392	493,929	1.3919	0.00%
1995-10-06	0	2.750	2.750	2.775	2.750	2.750	436,591	1,200,309	2.7493	1.392	1.392	1.405	1.392	1.392	862,580	1.3915	0.00%
1995-10-05	0	2.750	2.750	2.775	2.750	2.775	200,002	554,805	2.7740	1.392	1.392	1.405	1.392	1.405	395,147	1.4040	-0.90%
1995-10-04	0	2.775	2.775	2.800	2.775	2.775	182,000	505,050	2.7750	1.405	1.405	1.417	1.405	1.405	359,581	1.4046	1.83%
1995-10-03	0	2.725	2.725	2.775	2.725	2.775	61,776	169,323	2.7409	1.379	1.379	1.405	1.379	1.405	122,052	1.3873	-1.80%
1995-10-02	0	2.775	2.750	2.775	2.775	2.775	78,420	217,542	2.7741	1.405	1.392	1.405	1.405	1.405	154,936	1.4041	-0.89%
1995-09-29	0	2.800	2.775	2.800	2.775	2.800	103,001	286,653	2.7830	1.417	1.405	1.417	1.405	1.417	203,501	1.4086	1.82%
1995-09-28	0	2.750	2.750	2.775	2.750	2.750	30,000	82,500	2.7500	1.392	1.392	1.405	1.392	1.392	59,272	1.3919	0.00%
1995-09-27	0	2.750	2.750	2.775	2.750	2.750	10,572	28,973	2.7405	1.392	1.392	1.405	1.392	1.392	20,887	1.3871	0.00%
1995-09-26	0	2.750	2.725	2.750	2.750	2.750	122,000	335,500	2.7500	1.392	1.379	1.392	1.392	1.392	241,037	1.3919	0.92%
1995-09-25	0	2.725	2.725	2.750	2.725	2.750	350,000	957,700	2.7363	1.379	1.379	1.392	1.379	1.392	691,501	1.3850	-0.91%
1995-09-22	0	2.750	2.750	2.800	2.750	2.750	20,000	55,000	2.7500	1.392	1.392	1.417	1.392	1.392	39,514	1.3919	-1.79%
1995-09-21	0	2.800	2.700	-	2.700	2.800	250,000	683,000	2.7320	1.417	1.367	-	1.367	1.417	493,929	1.3828	1.82%
1995-09-20	0	2.750	2.750	2.800	2.750	2.800	190,000	528,800	2.7832	1.392	1.392	1.417	1.392	1.417	375,386	1.4087	-0.90%
1995-09-19	0	2.775	2.775	2.800	2.775	2.775	20,000	55,500	2.7750	1.405	1.405	1.417	1.405	1.405	39,514	1.4046	0.00%
1995-09-18	0	2.775	2.750	2.800	2.775	2.800	46,000	127,850	2.7793	1.405	1.392	1.417	1.405	1.417	90,883	1.4068	0.00%
1995-09-15	0	2.775	2.750	2.775	2.775	2.775	34,000	94,350	2.7750	1.405	1.392	1.405	1.405	1.405	67,174	1.4046	0.00%
1995-09-14	0	2.775	2.700	2.775	2.700	2.775	497,301	1,360,900	2.7366	1.405	1.367	1.405	1.367	1.405	982,526	1.3851	3.74%
1995-09-13	0	2.675	2.650	2.675	2.650	2.675	50,000	133,650	2.6730	1.354	1.341	1.354	1.341	1.354	98,786	1.3529	0.94%
1995-09-12	0	2.650	2.625	2.650	2.650	2.650	30,000	79,500	2.6500	1.341	1.329	1.341	1.341	1.341	59,272	1.3413	0.00%
1995-09-11	0	2.650	2.650	2.725	2.650	2.675	38,286	102,172	2.6687	1.341	1.341	1.379	1.341	1.354	75,642	1.3507	-0.93%
1995-09-08	0	2.675	2.650	2.675	2.650	2.675	50,000	133,500	2.6700	1.354	1.341	1.354	1.341	1.354	98,786	1.3514	0.94%
1995-09-07	0	2.650	2.650	-	2.650	2.650	50,429	133,594	2.6492	1.341	1.341	-	1.341	1.341	99,633	1.3409	0.00%
1995-09-06	0	2.650	2.650	-	-	-	360	900	2.5000	1.341	1.341	-	-	-	711	1.2654	0.00%
1995-09-05	0	2.650	2.600	-	2.650	2.650	106,000	280,900	2.6500	1.341	1.316	-	1.341	1.341	209,426	1.3413	0.00%
1995-09-04	0	2.650	2.650	2.750	-	-	0	0	-	1.341	1.341	1.392	-	-	0	-	0.95%
1995-09-01	0	2.625	2.625	-	2.625	2.650	54,000	142,750	2.6435	1.329	1.329	-	1.329	1.341	106,689	1.3380	-0.94%
1995-08-31	0	2.650	2.625	2.650	-	-	0	0	-	1.341	1.329	1.341	-	-	0	-	0.00%
1995-08-30	0	2.650	2.600	2.675	2.650	2.650	30,318	80,263	2.6474	1.341	1.316	1.354	1.341	1.341	59,900	1.3400	0.00%
1995-08-29	0	2.650	2.625	2.675	2.650	2.650	30,000	79,500	2.6500	1.341	1.329	1.354	1.341	1.341	59,272	1.3413	0.95%
1995-08-25	0	2.625	2.625	2.675	-	-	0	0	-	1.329	1.329	1.354	-	-	0	-	0.00%
1995-08-24	0	2.625	2.600	2.675	2.600	2.650	78,143	205,300	2.6272	1.329	1.316	1.354	1.316	1.341	154,388	1.3298	0.00%
1995-08-23	0	2.625	2.625	2.650	-	-	0	0	-	1.329	1.329	1.341	-	-	0	-	0.00%
1995-08-22	0	2.625	2.625	2.650	-	-	0	0	-	1.329	1.329	1.341	-	-	0	-	0.00%
1995-08-21	0	2.625	2.600	2.650	2.625	2.625	60,000	157,500	2.6250	1.329	1.316	1.341	1.329	1.329	118,543	1.3286	0.00%
1995-08-18	0	2.625	2.625	2.650	2.625	2.625	14,862	38,883	2.6163	1.329	1.329	1.341	1.329	1.329	29,363	1.3242	-0.94%
1995-08-17	0	2.650	2.600	2.650	2.650	2.650	6,000	15,900	2.6500	1.341	1.316	1.341	1.341	1.341	11,854	1.3413	0.95%
1995-08-16	0	2.625	2.600	2.650	2.625	2.650	70,000	184,250	2.6321	1.329	1.316	1.341	1.329	1.341	138,300	1.3322	0.96%
1995-08-15	0	2.600	2.600	2.650	2.600	2.600	50,000	130,000	2.6000	1.316	1.316	1.341	1.316	1.316	98,786	1.3160	0.00%
1995-08-14	0	2.600	2.600	2.650	2.575	2.600	138,000	358,300	2.5964	1.316	1.316	1.341	1.303	1.316	272,649	1.3141	0.97%
1995-08-11	0	2.575	2.575	2.600	2.550	2.550	50,000	127,500	2.5500	1.303	1.303	1.316	1.291	1.291	98,786	1.2907	0.00%
1995-08-10	0	2.575	2.550	2.600	2.575	2.600	214,000	552,000	2.5794	1.303	1.291	1.316	1.303	1.316	422,803	1.3056	-0.96%
1995-08-09	0	2.600	2.600	2.650	2.550	2.600	160,582	416,675	2.5948	1.316	1.316	1.341	1.291	1.316	317,265	1.3133	-1.89%
1995-08-08	0	2.650	2.600	2.650	2.600	2.650	100,000	262,700	2.6270	1.341	1.316	1.341	1.316	1.341	197,572	1.3296	1.92%
1995-08-07	0	2.600	2.600	2.625	2.600	2.600	6,288	16,034	2.5499	1.316	1.316	1.329	1.316	1.316	12,423	1.2906	0.00%
1995-08-04	0	2.600	2.600	2.650	2.600	2.600	9,009	23,272	2.5832	1.316	1.316	1.341	1.316	1.316	17,799	1.3075	0.00%
1995-08-03	0	2.600	2.600	2.625	2.600	2.600	10,000	26,000	2.6000	1.316	1.316	1.329	1.316	1.316	19,757	1.3160	0.00%
1995-08-02	0	2.600	2.600	2.650	-	-	0	0	-	1.316	1.316	1.341	-	-	0	-	0.00%
1995-08-01	0	2.600	2.600	2.650	2.600	2.600	20,000	52,000	2.6000	1.316	1.316	1.341	1.316	1.316	39,514	1.3160	-0.95%
1995-07-31	0	2.625	2.600	2.650	2.625	2.625	31,293	81,918	2.6178	1.329	1.316	1.341	1.329	1.329	61,826	1.3250	0.96%
1995-07-28	0	2.600	2.600	2.650	2.600	2.625	30,000	78,250	2.6083	1.316	1.316	1.341	1.316	1.329	59,272	1.3202	-0.95%
1995-07-27	0	2.625	2.625	2.650	2.625	2.625	20,000	52,500	2.6250	1.329	1.329	1.341	1.329	1.329	39,514	1.3286	0.96%
1995-07-26	0	2.600	2.600	2.625	2.600	2.625	80,000	208,250	2.6031	1.316	1.316	1.329	1.316	1.329	158,057	1.3176	0.00%
1995-07-25	0	2.600	2.600	2.625	-	-	0	0	-	1.316	1.316	1.329	-	-	0	-	0.97%
1995-07-24	0	2.575	2.550	2.650	2.550	2.600	100,000	257,900	2.5790	1.303	1.291	1.341	1.291	1.316	197,572	1.3053	-1.90%
1995-07-21	0	2.625	2.625	2.650	2.625	2.625	100,000	262,500	2.6250	1.329	1.329	1.341	1.329	1.329	197,572	1.3286	0.96%
1995-07-20	0	2.600	2.600	2.625	2.575	2.600	364,000	946,350	2.5999	1.316	1.316	1.329	1.303	1.316	719,161	1.3159	0.00%
1995-07-19	0	2.600	2.600	2.625	2.600	2.600	398,000	1,034,800	2.6000	1.316	1.316	1.329	1.316	1.316	786,335	1.3160	0.00%
1995-07-18	0	2.600	2.600	2.625	2.575	2.600	102,000	265,150	2.5995	1.316	1.316	1.329	1.303	1.316	201,523	1.3157	0.00%
1995-07-17	0	2.600	2.600	2.625	2.600	2.600	68,433	177,839	2.5987	1.316	1.316	1.329	1.316	1.316	135,204	1.3153	0.00%
1995-07-14	0	2.600	2.575	2.600	2.600	2.650	582,574	1,527,067	2.6212	1.316	1.303	1.316	1.316	1.341	1,151,001	1.3267	-0.95%
1995-07-13	0	2.625	2.625	2.650	2.625	2.625	770,886	2,023,143	2.6244	1.329	1.329	1.341	1.329	1.329	1,523,053	1.3283	0.00%
1995-07-12	0	2.625	2.625	2.650	2.625	2.650	86,000	226,000	2.6279	1.329	1.329	1.341	1.329	1.341	169,912	1.3301	-0.94%
1995-07-11	0	2.650	2.625	2.650	2.650	2.650	210,000	556,500	2.6500	1.341	1.329	1.341	1.341	1.341	414,901	1.3413	0.00%
1995-07-10	0	2.650	2.625	2.650	2.625	2.675	720,000	1,906,750	2.6483	1.341	1.329	1.341	1.329	1.354	1,422,516	1.3404	0.00%
1995-07-07	0	2.650	2.625	2.650	2.650	2.675	1,105,913	2,930,883	2.6502	1.341	1.329	1.341	1.341	1.354	2,184,971	1.3414	0.95%
1995-07-06	0	2.625	2.625	2.650	2.625	2.650	168,143	442,300	2.6305	1.329	1.329	1.341	1.329	1.341	332,203	1.3314	0.00%
1995-07-05	0	2.625	2.600	2.650	2.600	2.625	53,287	139,635	2.6204	1.329	1.316	1.341	1.316	1.329	105,280	1.3263	0.96%
1995-07-04	0	2.600	2.575	2.625	2.600	2.600	10,000	26,000	2.6000	1.316	1.303	1.329	1.316	1.316	19,757	1.3160	1.96%
1995-07-03	0	2.550	2.550	2.625	-	-	0	0	-	1.291	1.291	1.329	-	-	0	-	0.00%
1995-06-30	0	2.550	2.550	2.575	2.550	2.550	214,860	547,764	2.5494	1.291	1.291	1.303	1.291	1.291	424,503	1.2904	0.00%
1995-06-29	0	2.550	2.550	2.575	2.550	2.550	310,000	790,500	2.5500	1.291	1.291	1.303	1.291	1.291	612,472	1.2907	0.99%
1995-06-28	0	2.525	2.525	2.550	2.525	2.525	562,000	1,419,050	2.5250	1.278	1.278	1.291	1.278	1.278	1,110,353	1.2780	0.00%
1995-06-27	0	2.525	2.500	2.525	2.525	2.525	532,000	1,343,300	2.5250	1.278	1.265	1.278	1.278	1.278	1,051,082	1.2780	1.00%
1995-06-26	0	2.500	2.500	2.550	2.500	2.525	566,143	1,422,765	2.5131	1.265	1.265	1.291	1.265	1.278	1,118,538	1.2720	-0.99%
1995-06-23	0	2.525	2.525	2.575	2.525	2.550	300,000	762,500	2.5417	1.278	1.278	1.303	1.278	1.291	592,715	1.2865	0.00%
1995-06-22	0	2.525	2.525	2.550	2.450	2.525	300,000	749,100	2.4970	1.278	1.278	1.291	1.240	1.278	592,715	1.2638	2.02%
1995-06-21	0	2.475	2.475	2.550	2.475	2.525	740,000	1,849,750	2.4997	1.253	1.253	1.291	1.253	1.278	1,462,031	1.2652	-2.94%
1995-06-20	0	2.550	-	2.575	2.550	2.575	90,000	231,500	2.5722	1.291	-	1.303	1.291	1.303	177,815	1.3019	-1.92%
1995-06-16	0	2.600	2.575	2.600	2.600	2.600	20,000	52,000	2.6000	1.316	1.303	1.316	1.316	1.316	39,514	1.3160	0.00%
1995-06-15	0	2.600	2.550	2.650	2.600	2.650	124,000	325,600	2.6258	1.316	1.291	1.341	1.316	1.341	244,989	1.3290	-2.80%
1995-06-14	0	2.675	2.675	2.700	2.675	2.675	180,000	481,500	2.6750	1.354	1.354	1.367	1.354	1.354	355,629	1.3539	0.00%
1995-06-13	0	2.675	-	2.675	2.650	2.675	404,000	1,076,500	2.6646	1.354	-	1.354	1.341	1.354	798,190	1.3487	0.00%
1995-06-12	0	2.675	2.650	2.675	2.675	2.675	581,716	1,555,833	2.6746	1.354	1.341	1.354	1.354	1.354	1,149,306	1.3537	-1.83%
1995-06-09	0	2.725	2.700	2.750	2.700	2.725	236,000	642,200	2.7212	1.379	1.367	1.392	1.367	1.379	466,269	1.3773	0.00%
1995-06-08	0	2.725	2.725	2.750	2.700	2.725	160,000	435,250	2.7203	1.379	1.379	1.392	1.367	1.379	316,115	1.3769	-0.91%
1995-06-07	0	2.750	2.725	2.750	2.750	2.750	314,000	863,500	2.7500	1.392	1.379	1.392	1.392	1.392	620,375	1.3919	-0.90%
1995-06-06	0	2.775	2.750	2.800	2.750	2.775	123,722	341,177	2.7576	1.405	1.392	1.417	1.392	1.405	244,440	1.3958	0.00%
1995-06-05	0	2.775	2.750	2.775	2.775	2.800	50,000	139,000	2.7800	1.405	1.392	1.405	1.405	1.417	98,786	1.4071	-0.89%
1995-06-01	0	2.800	2.750	2.800	2.750	2.800	86,143	239,372	2.7788	1.417	1.392	1.417	1.392	1.417	170,194	1.4065	0.90%
1995-05-31	0	2.775	-	2.800	-	-	0	0	-	1.405	-	1.417	-	-	0	-	0.00%
1995-05-30	0	2.775	2.750	2.800	-	-	0	0	-	1.405	1.392	1.417	-	-	0	-	0.00%
1995-05-29	0	2.775	2.775	2.800	2.750	2.800	14,000	39,000	2.7857	1.405	1.405	1.417	1.392	1.417	27,660	1.4100	-0.89%
1995-05-26	0	2.800	2.775	2.825	2.750	2.800	164,502	459,905	2.7957	1.417	1.405	1.430	1.392	1.417	325,009	1.4151	0.00%
1995-05-25	0	2.800	2.775	2.800	2.750	2.800	40,145	111,877	2.7868	1.417	1.405	1.417	1.392	1.417	79,315	1.4105	0.90%
1995-05-24	0	2.775	2.775	2.800	2.775	2.800	196,288	542,856	2.7656	1.405	1.405	1.417	1.405	1.417	387,810	1.3998	0.00%
1995-05-23	0	2.775	2.750	2.800	2.775	2.800	220,000	614,250	2.7920	1.405	1.392	1.417	1.405	1.417	434,658	1.4132	0.91%
1995-05-22	0	2.750	2.725	2.775	2.750	2.750	790,000	2,172,500	2.7500	1.392	1.379	1.405	1.392	1.392	1,560,817	1.3919	0.00%
1995-05-19	0	2.750	2.725	2.775	2.700	2.750	228,000	621,750	2.7270	1.392	1.379	1.405	1.367	1.392	450,464	1.3802	-0.90%
1995-05-18	0	2.775	2.750	2.775	2.775	2.775	10,002	27,755	2.7749	1.405	1.392	1.405	1.405	1.405	19,761	1.4045	0.91%
1995-05-17	0	2.750	2.750	2.900	2.750	2.750	6,000	16,500	2.7500	1.392	1.392	1.468	1.392	1.392	11,854	1.3919	-1.79%
1995-05-16	0	2.800	2.775	2.800	2.775	2.800	12,429	34,465	2.7730	1.417	1.405	1.417	1.405	1.417	24,556	1.4035	0.00%
1995-05-15	0	2.800	2.775	2.825	2.800	2.800	40,000	112,000	2.8000	1.417	1.405	1.430	1.417	1.417	79,029	1.4172	0.90%
1995-05-12	0	2.775	2.750	2.800	2.775	2.775	61,003	169,107	2.7721	1.405	1.392	1.417	1.405	1.405	120,525	1.4031	-0.89%
1995-05-11	0	2.800	2.750	2.825	2.725	2.800	34,000	93,700	2.7559	1.417	1.392	1.430	1.379	1.417	67,174	1.3949	0.00%
1995-05-10	0	2.800	2.775	2.800	2.800	2.800	40,143	112,350	2.7987	1.417	1.405	1.417	1.417	1.417	79,311	1.4166	6.67%
1995-05-09	0	2.625	2.625	-	-	-	0	0	-	1.329	1.329	-	-	-	0	-	0.96%
1995-05-08	0	2.600	2.500	-	2.600	2.600	1,300,000	3,380,000	2.6000	1.316	1.265	-	1.316	1.316	2,568,432	1.3160	0.00%
1995-05-05	0	2.600	2.575	-	2.600	2.600	70,000	182,000	2.6000	1.316	1.303	-	1.316	1.316	138,300	1.3160	0.00%
1995-05-04	0	2.600	2.600	-	2.600	2.600	10,000	26,000	2.6000	1.316	1.316	-	1.316	1.316	19,757	1.3160	-0.95%
1995-05-03	0	2.625	2.600	2.625	2.600	2.625	30,000	78,700	2.6233	1.329	1.316	1.329	1.316	1.329	59,272	1.3278	0.96%
1995-05-02	0	2.600	-	2.600	2.600	2.600	10,000	26,000	2.6000	1.316	-	1.316	1.316	1.316	19,757	1.3160	0.00%
1995-05-01	0	2.600	2.550	2.600	-	-	0	0	-	1.316	1.291	1.316	-	-	0	-	0.00%
1995-04-28	0	2.600	-	2.625	2.600	2.600	270,000	702,000	2.6000	1.316	-	1.329	1.316	1.316	533,444	1.3160	-0.95%
1995-04-27	0	2.625	2.600	2.625	2.600	2.625	144,000	377,000	2.6181	1.329	1.316	1.329	1.316	1.329	284,503	1.3251	0.96%
1995-04-26	0	2.600	2.550	2.600	2.600	2.600	8,000	20,800	2.6000	1.316	1.291	1.316	1.316	1.316	15,806	1.3160	-3.70%
1995-04-25	0	2.700	2.675	2.725	2.700	2.700	100,000	270,000	2.7000	1.367	1.354	1.379	1.367	1.367	197,572	1.3666	-1.82%
1995-04-24	0	2.750	-	2.775	2.750	2.750	54,000	148,500	2.7500	1.392	-	1.405	1.392	1.392	106,689	1.3919	-1.79%
1995-04-21	0	2.800	2.800	2.825	2.800	2.800	550,000	1,540,000	2.8000	1.417	1.417	1.430	1.417	1.417	1,086,644	1.4172	0.00%
1995-04-20	0	2.800	2.750	2.850	2.750	2.800	650,000	1,808,000	2.7815	1.417	1.392	1.443	1.392	1.417	1,284,216	1.4079	0.00%
1995-04-19	0	2.800	2.750	2.800	2.750	2.800	520,000	1,441,000	2.7712	1.417	1.392	1.417	1.392	1.417	1,027,373	1.4026	1.82%
1995-04-18	0	2.750	2.750	2.775	-	-	0	0	-	1.392	1.392	1.405	-	-	0	-	0.00%
1995-04-13	0	2.750	2.750	2.775	2.750	2.750	16,000	44,000	2.7500	1.392	1.392	1.405	1.392	1.392	31,611	1.3919	-0.90%
1995-04-12	0	2.775	2.750	2.825	2.750	2.775	470,000	1,304,200	2.7749	1.405	1.392	1.430	1.392	1.405	928,587	1.4045	0.91%
1995-04-11	0	2.750	2.650	2.750	-	-	0	0	-	1.392	1.341	1.392	-	-	0	-	0.00%
1995-04-10	0	2.750	-	2.750	2.750	2.750	51,430	141,004	2.7417	1.392	-	1.392	1.392	1.392	101,611	1.3877	0.00%
1995-04-07	0	2.750	2.600	2.775	-	-	0	0	-	1.392	1.316	1.405	-	-	0	-	0.00%
1995-04-06	0	2.750	2.725	2.750	2.750	2.750	492,000	1,353,000	2.7500	1.392	1.379	1.392	1.392	1.392	972,053	1.3919	0.00%
1995-04-04	0	2.750	2.725	2.775	2.725	2.750	98,000	269,000	2.7449	1.392	1.379	1.405	1.379	1.392	193,620	1.3893	0.00%
1995-04-03	0	2.750	2.650	2.800	2.750	2.750	124,000	341,000	2.7500	1.392	1.341	1.417	1.392	1.392	244,989	1.3919	-1.26%
1995-03-31	0	2.850	2.725	2.875	2.800	2.900	88,143	250,065	2.8370	1.410	1.348	1.422	1.385	1.434	178,210	1.4032	3.64%
1995-03-30	0	2.750	2.750	2.800	2.700	2.750	44,286	120,944	2.7310	1.360	1.360	1.385	1.335	1.360	89,539	1.3507	-1.79%
1995-03-29	0	2.800	2.700	2.800	2.800	2.800	36,000	100,800	2.8000	1.385	1.335	1.385	1.385	1.385	72,786	1.3849	0.00%
1995-03-28	0	2.800	2.750	2.825	2.800	2.800	60,000	168,000	2.8000	1.385	1.360	1.397	1.385	1.385	121,310	1.3849	0.90%
1995-03-27	0	2.775	2.750	2.800	2.750	2.775	20,000	55,250	2.7625	1.373	1.360	1.385	1.360	1.373	40,437	1.3663	2.78%
1995-03-24	0	2.700	2.700	2.725	2.700	2.700	4,078	11,003	2.6981	1.335	1.335	1.348	1.335	1.335	8,245	1.3345	0.00%
1995-03-23	0	2.700	2.700	2.750	-	-	0	0	-	1.335	1.335	1.360	-	-	0	-	0.00%
1995-03-22	0	2.700	2.650	-	2.700	2.700	10,000	27,000	2.7000	1.335	1.311	-	1.335	1.335	20,218	1.3354	-1.82%
1995-03-21	0	2.750	2.750	2.800	-	-	0	0	-	1.360	1.360	1.385	-	-	0	-	0.00%
1995-03-20	0	2.750	2.725	2.800	-	-	286	744	2.6014	1.360	1.348	1.385	-	-	578	1.2867	0.00%
1995-03-17	0	2.750	2.725	2.800	-	-	1,715	4,459	2.6000	1.360	1.348	1.385	-	-	3,467	1.2860	0.00%
1995-03-16	0	2.750	2.700	2.800	2.725	2.775	38,000	104,850	2.7592	1.360	1.335	1.385	1.348	1.373	76,830	1.3647	0.92%
1995-03-15	0	2.725	2.700	2.750	2.675	2.725	460,000	1,244,500	2.7054	1.348	1.335	1.360	1.323	1.348	930,041	1.3381	2.83%
1995-03-14	0	2.650	2.650	2.700	-	-	0	0	-	1.311	1.311	1.335	-	-	0	-	0.00%
1995-03-13	0	2.650	2.600	-	2.650	2.650	138,281	366,103	2.6475	1.311	1.286	-	1.311	1.311	279,581	1.3095	-0.93%
1995-03-10	0	2.675	2.650	2.700	2.675	2.700	34,000	91,300	2.6853	1.323	1.311	1.335	1.323	1.335	68,742	1.3282	-0.93%
1995-03-09	0	2.700	2.700	2.800	2.650	2.700	46,000	123,300	2.6804	1.335	1.335	1.385	1.311	1.335	93,004	1.3257	2.86%
1995-03-08	0	2.625	2.625	2.650	2.600	2.625	10,286	26,815	2.6069	1.298	1.298	1.311	1.286	1.298	20,797	1.2894	0.00%
1995-03-07	0	2.625	2.625	2.675	2.625	2.625	20,006	52,515	2.6250	1.298	1.298	1.323	1.298	1.298	40,449	1.2983	-0.94%
1995-03-06	0	2.650	2.650	2.675	2.600	2.675	624,298	1,649,845	2.6427	1.311	1.311	1.323	1.286	1.323	1,262,224	1.3071	0.00%
1995-03-03	0	2.650	2.625	2.750	2.650	2.650	209,000	553,850	2.6500	1.311	1.298	1.360	1.311	1.311	422,562	1.3107	1.92%
1995-03-02	0	2.600	2.600	2.650	2.600	2.600	120,000	312,000	2.6000	1.286	1.286	1.311	1.286	1.286	242,619	1.2860	-1.89%
1995-03-01	0	2.650	2.625	2.650	2.625	2.650	10,000	26,400	2.6400	1.311	1.298	1.311	1.298	1.311	20,218	1.3057	1.92%
1995-02-28	0	2.600	2.600	2.650	2.600	2.650	708,000	1,845,300	2.6064	1.286	1.286	1.311	1.286	1.311	1,431,455	1.2891	-1.89%
1995-02-27	0	2.650	2.625	2.700	-	-	0	0	-	1.311	1.298	1.335	-	-	0	-	0.00%
1995-02-24	0	2.650	2.600	2.650	2.650	2.650	50,000	132,500	2.6500	1.311	1.286	1.311	1.311	1.311	101,091	1.3107	1.92%
1995-02-23	0	2.600	2.600	2.650	2.575	2.625	534,580	1,388,957	2.5982	1.286	1.286	1.311	1.274	1.298	1,080,829	1.2851	0.97%
1995-02-22	0	2.575	2.550	2.600	2.525	2.575	368,000	945,450	2.5692	1.274	1.261	1.286	1.249	1.274	744,033	1.2707	1.98%
1995-02-21	0	2.525	2.525	2.550	2.525	2.525	150,000	378,750	2.5250	1.249	1.249	1.261	1.249	1.249	303,274	1.2489	-0.98%
1995-02-20	0	2.550	2.475	2.550	2.550	2.550	10,000	25,500	2.5500	1.261	1.224	1.261	1.261	1.261	20,218	1.2612	0.00%
1995-02-17	0	2.550	2.500	2.600	-	-	0	0	-	1.261	1.237	1.286	-	-	0	-	0.00%
1995-02-16	0	2.550	2.525	2.550	2.550	2.625	384,000	983,850	2.5621	1.261	1.249	1.261	1.261	1.298	776,382	1.2672	-2.86%
1995-02-15	0	2.625	2.625	2.750	2.625	2.650	700,000	1,840,000	2.6286	1.298	1.298	1.360	1.298	1.311	1,415,280	1.3001	0.00%
1995-02-14	0	2.625	-	2.625	2.600	2.650	406,477	1,069,169	2.6303	1.298	-	1.298	1.286	1.311	821,827	1.3010	-0.94%
1995-02-13	0	2.650	2.500	2.650	-	-	0	0	-	1.311	1.237	1.311	-	-	0	-	0.00%
1995-02-10	0	2.650	2.600	2.700	-	-	0	0	-	1.311	1.286	1.335	-	-	0	-	0.00%
1995-02-09	0	2.650	-	2.750	2.650	2.700	300,000	798,000	2.6600	1.311	-	1.360	1.311	1.335	606,549	1.3156	0.00%
1995-02-08	0	2.650	2.650	2.775	2.625	2.650	310,000	820,750	2.6476	1.311	1.311	1.373	1.298	1.311	626,767	1.3095	-0.93%
1995-02-07	0	2.675	2.650	2.800	2.600	2.675	655,162	1,750,889	2.6725	1.323	1.311	1.385	1.286	1.323	1,324,626	1.3218	-0.93%
1995-02-06	0	2.700	2.675	2.700	2.675	2.700	204,000	546,800	2.6804	1.335	1.323	1.335	1.323	1.335	412,453	1.3257	0.93%
1995-02-03	0	2.675	-	2.675	-	-	0	0	-	1.323	-	1.323	-	-	0	-	0.00%
1995-01-30	0	2.675	2.600	2.675	-	-	12,584	33,604	2.6704	1.323	1.286	1.323	-	-	25,443	1.3208	0.00%
1995-01-27	0	2.675	2.625	2.675	2.675	2.675	6,000	16,050	2.6750	1.323	1.298	1.323	1.323	1.323	12,131	1.3231	0.00%
1995-01-26	0	2.675	2.650	2.675	2.675	2.700	300,000	805,000	2.6833	1.323	1.311	1.323	1.323	1.335	606,549	1.3272	0.00%
1995-01-25	0	2.675	2.650	2.700	2.675	2.675	100,000	267,500	2.6750	1.323	1.311	1.335	1.323	1.323	202,183	1.3231	0.00%
1995-01-24	0	2.675	-	2.725	2.675	2.700	100,000	268,750	2.6875	1.323	-	1.348	1.323	1.335	202,183	1.3292	-1.83%
1995-01-23	0	2.725	-	2.725	-	-	500,860	1,339,693	2.6748	1.348	-	1.348	-	-	1,012,653	1.3230	-0.91%
1995-01-20	0	2.750	2.650	2.750	2.700	2.750	40,000	109,700	2.7425	1.360	1.311	1.360	1.335	1.360	80,873	1.3564	1.85%
1995-01-19	0	2.700	2.700	2.850	2.700	2.750	23,144	62,817	2.7142	1.335	1.335	1.410	1.335	1.360	46,793	1.3424	-1.82%
1995-01-18	0	2.750	-	2.750	-	-	0	0	-	1.360	-	1.360	-	-	0	-	0.00%
1995-01-17	0	2.750	2.700	2.850	2.750	2.750	10,429	28,583	2.7407	1.360	1.335	1.410	1.360	1.360	21,086	1.3556	1.85%
1995-01-16	0	2.700	2.650	2.750	-	-	0	0	-	1.335	1.311	1.360	-	-	0	-	0.00%
1995-01-13	0	2.700	-	2.750	-	-	0	0	-	1.335	-	1.360	-	-	0	-	0.00%
1995-01-12	0	2.700	2.700	2.750	2.700	2.750	564,000	1,524,300	2.7027	1.335	1.335	1.360	1.335	1.360	1,140,312	1.3367	-1.82%
1995-01-11	0	2.750	-	2.850	-	-	0	0	-	1.360	-	1.410	-	-	0	-	0.00%
1995-01-10	0	2.750	2.650	2.775	-	-	0	0	-	1.360	1.311	1.373	-	-	0	-	0.00%
1995-01-09	0	2.750	-	2.775	2.750	2.775	1,007,749	2,772,210	2.7509	1.360	-	1.373	1.360	1.373	2,037,496	1.3606	0.92%
1995-01-06	0	2.725	2.700	2.725	2.700	2.725	1,194,000	3,228,650	2.7041	1.348	1.335	1.348	1.335	1.348	2,414,064	1.3374	0.93%
1995-01-05	0	2.700	2.700	2.750	2.700	2.700	4,000	10,800	2.7000	1.335	1.335	1.360	1.335	1.335	8,087	1.3354	-1.82%
1995-01-04	0	2.750	2.750	2.850	2.700	2.750	136,891	375,517	2.7432	1.360	1.360	1.410	1.335	1.360	276,770	1.3568	0.00%
1995-01-03	0	2.750	2.700	2.750	2.750	2.750	30,000	82,500	2.7500	1.360	1.335	1.360	1.360	1.360	60,655	1.3602	-3.51%
1994-12-30	0	2.850	-	2.950	-	-	0	0	-	1.410	-	1.459	-	-	0	-	0.00%
1994-12-29	0	2.850	-	-	-	-	2,717	6,793	2.5002	1.410	-	-	-	-	5,493	1.2366	0.00%
1994-12-28	0	2.850	-	2.950	-	-	0	0	-	1.410	-	1.459	-	-	0	-	0.00%
1994-12-23	0	2.850	2.800	-	-	-	0	0	-	1.410	1.385	-	-	-	0	-	0.00%
1994-12-22	0	2.850	-	-	-	-	0	0	-	1.410	-	-	-	-	0	-	0.00%
1994-12-21	0	2.850	2.825	2.875	2.800	2.850	550,000	1,558,850	2.8343	1.410	1.397	1.422	1.385	1.410	1,112,006	1.4018	0.88%
1994-12-20	0	2.825	2.825	2.850	2.825	2.825	100,000	282,500	2.8250	1.397	1.397	1.410	1.397	1.397	202,183	1.3972	0.00%
1994-12-19	0	2.825	2.825	2.850	2.825	2.825	11,144	31,310	2.8096	1.397	1.397	1.410	1.397	1.397	22,531	1.3896	-0.88%
1994-12-16	0	2.850	2.825	2.850	-	-	0	0	-	1.410	1.397	1.410	-	-	0	-	-0.87%
1994-12-15	0	2.875	2.800	2.875	2.825	2.875	438,000	1,241,800	2.8352	1.422	1.385	1.422	1.397	1.422	885,561	1.4023	1.77%
1994-12-14	0	2.825	2.800	2.825	2.825	2.825	247,859	699,923	2.8239	1.397	1.385	1.397	1.397	1.397	501,129	1.3967	-0.88%
1994-12-13	0	2.850	2.850	2.875	2.850	2.850	172,860	492,522	2.8493	1.410	1.410	1.422	1.410	1.410	349,493	1.4092	0.00%
1994-12-12	0	2.850	2.750	2.850	2.825	2.900	290,000	824,250	2.8422	1.410	1.360	1.410	1.397	1.434	586,330	1.4058	1.79%
1994-12-09	0	2.800	2.800	2.825	2.775	2.800	360,868	1,007,757	2.7926	1.385	1.385	1.397	1.373	1.385	729,613	1.3812	-3.45%
1994-12-08	0	2.900	2.900	2.925	2.900	2.950	1,478,000	4,289,050	2.9019	1.434	1.434	1.447	1.434	1.459	2,988,263	1.4353	-1.69%
1994-12-07	0	2.950	2.950	2.975	2.950	2.950	151,771	447,163	2.9463	1.459	1.459	1.471	1.459	1.459	306,855	1.4572	0.00%
1994-12-06	0	2.950	2.950	2.975	2.925	2.950	398,717	1,174,608	2.9460	1.459	1.459	1.471	1.447	1.459	806,138	1.4571	0.00%
1994-12-05	0	2.950	2.925	2.975	2.925	2.950	259,000	763,650	2.9485	1.459	1.447	1.471	1.447	1.459	523,654	1.4583	1.72%
1994-12-02	0	2.900	-	2.950	-	-	0	0	-	1.434	-	1.459	-	-	0	-	0.00%
1994-12-01	0	2.900	2.875	2.900	2.875	2.950	557,075	1,614,971	2.8990	1.434	1.422	1.434	1.422	1.459	1,126,310	1.4339	0.00%
1994-11-30	0	2.900	2.875	2.900	2.900	2.900	11,573	33,286	2.8762	1.434	1.422	1.434	1.434	1.434	23,399	1.4226	-2.52%
1994-11-29	0	2.975	2.875	2.975	2.975	3.000	1,946,000	5,823,750	2.9927	1.471	1.422	1.471	1.471	1.484	3,934,479	1.4802	-0.83%
1994-11-28	0	3.000	2.975	3.000	3.000	3.000	250,000	750,000	3.0000	1.484	1.471	1.484	1.484	1.484	505,457	1.4838	-1.64%
1994-11-25	0	3.050	-	3.075	3.025	3.050	431,021	1,313,211	3.0467	1.509	-	1.521	1.496	1.509	871,451	1.5069	0.83%
1994-11-24	0	3.025	3.000	3.025	3.025	3.100	450,000	1,368,750	3.0417	1.496	1.484	1.496	1.496	1.533	909,823	1.5044	0.00%
1994-11-23	0	3.025	2.925	3.025	2.925	3.100	1,302,000	3,898,100	2.9939	1.496	1.447	1.496	1.447	1.533	2,632,421	1.4808	-2.42%
1994-11-22	0	3.100	3.075	3.100	3.025	3.125	1,630,004	5,036,012	3.0896	1.533	1.521	1.533	1.496	1.546	3,295,589	1.5281	0.00%
1994-11-21	0	3.100	3.100	3.125	3.100	3.100	1,150,000	3,565,000	3.1000	1.533	1.533	1.546	1.533	1.533	2,325,103	1.5333	-1.59%
1994-11-18	0	3.150	3.125	3.200	3.100	3.150	638,858	1,985,581	3.1080	1.558	1.546	1.583	1.533	1.558	1,291,662	1.5372	1.61%
1994-11-17	0	3.100	3.075	3.125	3.050	3.100	660,000	2,040,000	3.0909	1.533	1.521	1.546	1.509	1.533	1,334,407	1.5288	3.33%
1994-11-16	0	3.100	-	3.100	3.100	3.100	250,143	775,422	3.0999	1.484	-	1.484	1.484	1.484	522,605	1.4838	-1.59%
1994-11-15	0	3.150	-	3.150	3.125	3.150	40,000	125,750	3.1438	1.508	-	1.508	1.496	1.508	83,569	1.5047	1.61%
1994-11-14	0	3.100	3.100	3.125	3.050	3.100	520,000	1,591,000	3.0596	1.484	1.484	1.496	1.460	1.484	1,086,396	1.4645	1.64%
1994-11-11	0	3.050	3.025	3.075	3.050	3.050	50,000	152,500	3.0500	1.460	1.448	1.472	1.460	1.460	104,461	1.4599	-1.61%
1994-11-10	0	3.100	3.100	3.125	3.100	3.100	350,000	1,085,000	3.1000	1.484	1.484	1.496	1.484	1.484	731,228	1.4838	0.00%
1994-11-09	0	3.100	3.050	3.075	3.075	3.150	354,000	1,096,550	3.0976	1.484	1.460	1.472	1.472	1.508	739,585	1.4827	-3.13%
1994-11-08	0	3.200	3.125	3.200	3.150	3.200	224,721	713,563	3.1753	1.532	1.496	1.532	1.508	1.532	469,492	1.5199	0.00%
1994-11-07	0	3.200	-	3.200	3.200	3.250	150,000	482,500	3.2167	1.532	-	1.532	1.532	1.556	313,384	1.5396	-1.54%
1994-11-04	0	3.250	3.200	3.250	3.250	3.250	200,000	650,000	3.2500	1.556	1.532	1.556	1.556	1.556	417,845	1.5556	0.00%
1994-11-03	0	3.250	3.225	3.275	3.250	3.250	462,000	1,501,500	3.2500	1.556	1.544	1.568	1.556	1.556	965,221	1.5556	0.00%
1994-11-02	0	3.250	3.200	3.250	3.250	3.250	270,000	877,500	3.2500	1.556	1.532	1.556	1.556	1.556	564,090	1.5556	0.00%
1994-11-01	0	3.250	3.250	3.275	3.250	3.250	265,000	861,250	3.2500	1.556	1.556	1.568	1.556	1.556	553,644	1.5556	1.56%
1994-10-31	0	3.200	3.200	3.225	3.125	3.200	214,000	678,750	3.1717	1.532	1.532	1.544	1.496	1.532	447,094	1.5181	3.23%
1994-10-28	0	3.100	3.050	3.100	3.050	3.100	650,000	1,984,000	3.0523	1.484	1.460	1.484	1.460	1.484	1,357,995	1.4610	1.64%
1994-10-27	0	3.050	3.025	3.050	3.025	3.050	340,000	1,036,750	3.0493	1.460	1.448	1.460	1.448	1.460	710,336	1.4595	0.00%
1994-10-26	0	3.050	3.025	3.050	3.025	3.050	172,000	520,550	3.0265	1.460	1.448	1.460	1.448	1.460	359,346	1.4486	1.67%
1994-10-25	0	3.000	3.000	3.100	3.000	3.050	30,000	90,100	3.0033	1.436	1.436	1.484	1.436	1.460	62,677	1.4375	-1.64%
1994-10-24	0	3.050	2.975	3.050	3.050	3.050	1,004,002	3,011,706	2.9997	1.460	1.424	1.460	1.460	1.460	2,097,584	1.4358	0.00%
1994-10-21	0	3.050	3.000	3.100	3.050	3.050	38,000	114,100	3.0026	1.460	1.436	1.484	1.460	1.460	79,390	1.4372	1.67%
1994-10-20	0	3.000	3.000	-	3.000	3.000	316,000	948,000	3.0000	1.436	1.436	-	1.436	1.436	660,195	1.4359	0.00%
1994-10-19	0	3.000	2.950	3.025	-	-	0	0	-	1.436	1.412	1.448	-	-	0	-	0.00%
1994-10-18	0	3.000	2.975	3.000	3.000	3.000	30,000	90,000	3.0000	1.436	1.424	1.436	1.436	1.436	62,677	1.4359	-1.64%
1994-10-17	0	3.050	3.050	3.075	3.050	3.050	10,000	30,500	3.0500	1.460	1.460	1.472	1.460	1.460	20,892	1.4599	0.00%
1994-10-14	0	3.050	-	3.150	-	-	0	0	-	1.460	-	1.508	-	-	0	-	0.00%
1994-10-12	0	3.050	3.000	3.100	3.050	3.050	20,572	62,630	3.0444	1.460	1.436	1.484	1.460	1.460	42,980	1.4572	0.00%
1994-10-11	0	3.050	3.000	3.100	3.050	3.050	50,000	152,500	3.0500	1.460	1.436	1.484	1.460	1.460	104,461	1.4599	0.00%
1994-10-10	0	3.050	3.050	3.075	3.000	3.050	82,866	252,268	3.0443	1.460	1.460	1.472	1.436	1.460	173,126	1.4571	1.67%
1994-10-07	0	3.000	3.000	3.075	2.950	3.050	16,000	47,800	2.9875	1.436	1.436	1.472	1.412	1.460	33,428	1.4300	-1.64%
1994-10-06	0	3.050	2.975	3.075	2.950	3.050	102,000	309,900	3.0382	1.460	1.424	1.472	1.412	1.460	213,101	1.4542	0.00%
1994-10-05	0	3.050	3.025	3.050	3.025	3.050	950,000	2,885,250	3.0371	1.460	1.448	1.460	1.448	1.460	1,984,762	1.4537	0.00%
1994-10-04	0	3.050	3.025	-	3.000	3.050	104,000	317,000	3.0481	1.460	1.448	-	1.436	1.460	217,279	1.4590	0.00%
1994-10-03	0	3.050	3.050	3.125	3.050	3.050	10,000	30,500	3.0500	1.460	1.460	1.496	1.460	1.460	20,892	1.4599	-2.87%
1994-09-30	0	3.140	-	3.140	-	-	0	0	-	1.503	-	1.503	-	-	0	-	0.00%
1994-09-29	0	3.140	-	3.140	3.120	3.170	184,000	579,160	3.1476	1.503	-	1.503	1.493	1.517	384,417	1.5066	0.00%
1994-09-28	0	3.140	3.140	3.160	3.120	3.140	132,000	414,440	3.1397	1.503	1.503	1.513	1.493	1.503	275,777	1.5028	0.64%
1994-09-27	0	3.120	3.110	3.160	3.100	3.120	12,000	37,400	3.1167	1.493	1.489	1.513	1.484	1.493	25,071	1.4918	0.65%
1994-09-26	0	3.100	3.080	3.140	3.050	3.100	1,313,005	4,037,360	3.0749	1.484	1.474	1.503	1.460	1.484	2,743,161	1.4718	1.31%
1994-09-23	0	3.060	3.030	3.060	3.060	3.100	128,000	393,820	3.0767	1.465	1.450	1.465	1.465	1.484	267,421	1.4727	-2.24%
1994-09-22	0	3.130	3.110	3.130	-	-	0	0	-	1.498	1.489	1.498	-	-	0	-	-0.63%
1994-09-20	0	3.150	3.140	3.150	3.150	3.160	232,000	733,020	3.1596	1.508	1.503	1.508	1.508	1.513	484,700	1.5123	-0.63%
1994-09-19	0	3.170	3.140	3.220	3.170	3.170	50,143	158,929	3.1695	1.517	1.503	1.541	1.517	1.517	104,760	1.5171	-0.94%
1994-09-16	0	3.200	3.200	3.240	-	-	0	0	-	1.532	1.532	1.551	-	-	0	-	0.00%
1994-09-15	0	3.200	-	3.240	3.200	3.200	10,000	32,000	3.2000	1.532	-	1.551	1.532	1.532	20,892	1.5317	0.00%
1994-09-14	0	3.200	-	3.200	3.200	3.200	12,008	38,124	3.1749	1.532	-	1.532	1.532	1.532	25,087	1.5196	0.00%
1994-09-13	0	3.200	-	3.240	3.200	3.200	12,288	39,093	3.1814	1.532	-	1.551	1.532	1.532	25,672	1.5228	-1.23%
1994-09-12	0	3.240	-	3.240	3.240	3.240	6,000	19,440	3.2400	1.551	-	1.551	1.551	1.551	12,535	1.5508	0.62%
1994-09-09	0	3.220	3.240	-	3.220	3.240	104,000	334,960	3.2208	1.541	1.551	-	1.541	1.551	217,279	1.5416	0.62%
1994-09-08	0	3.200	3.160	3.200	3.200	3.250	276,572	886,316	3.2046	1.532	1.513	1.532	1.532	1.556	577,821	1.5339	0.00%
1994-09-07	0	3.200	3.180	3.220	3.200	3.200	60,000	192,000	3.2000	1.532	1.522	1.541	1.532	1.532	125,353	1.5317	0.00%
1994-09-06	0	3.200	-	3.200	-	-	0	0	-	1.532	-	1.532	-	-	0	-	0.00%
1994-09-05	0	3.200	-	3.200	3.200	3.220	80,286	258,287	3.2171	1.532	-	1.532	1.532	1.541	167,735	1.5398	-0.62%
1994-09-02	0	3.220	3.220	3.240	3.200	3.220	38,636	123,560	3.1981	1.541	1.541	1.551	1.532	1.541	80,719	1.5307	0.62%
1994-09-01	0	3.200	-	3.200	3.200	3.200	12,000	38,400	3.2000	1.532	-	1.532	1.532	1.532	25,071	1.5317	0.95%
1994-08-31	0	3.170	3.140	3.170	3.130	3.240	216,000	681,800	3.1565	1.517	1.503	1.517	1.498	1.551	451,272	1.5108	-0.94%
1994-08-30	0	3.200	-	3.200	-	-	0	0	-	1.532	-	1.532	-	-	0	-	0.00%
1994-08-26	0	3.200	-	3.200	-	-	0	0	-	1.532	-	1.532	-	-	0	-	0.00%
1994-08-25	0	3.200	-	3.240	-	-	0	0	-	1.532	-	1.551	-	-	0	-	0.00%
1994-08-24	0	3.200	-	3.200	-	-	0	0	-	1.532	-	1.532	-	-	0	-	0.00%
1994-08-23	0	3.200	-	3.250	3.200	3.200	8,000	25,600	3.2000	1.532	-	1.556	1.532	1.532	16,714	1.5317	0.00%
1994-08-22	0	3.200	-	3.240	-	-	1,001	3,046	3.0430	1.532	-	1.551	-	-	2,091	1.4565	0.00%
1994-08-19	0	3.200	-	3.250	-	-	0	0	-	1.532	-	1.556	-	-	0	-	0.00%
1994-08-18	0	3.200	-	3.200	-	-	0	0	-	1.532	-	1.532	-	-	0	-	0.00%
1994-08-17	0	3.200	3.170	3.200	-	-	0	0	-	1.532	1.517	1.532	-	-	0	-	0.00%
1994-08-16	0	3.200	3.150	3.200	3.200	3.220	170,000	545,400	3.2082	1.532	1.508	1.532	1.532	1.541	355,168	1.5356	1.27%
1994-08-15	0	3.160	3.160	-	-	-	0	0	-	1.513	1.513	-	-	-	0	-	0.00%
1994-08-12	0	3.160	3.150	3.230	3.130	3.160	290,000	913,100	3.1486	1.513	1.508	1.546	1.498	1.513	605,875	1.5071	1.94%
1994-08-11	0	3.100	3.080	-	3.100	3.100	418,000	1,295,800	3.1000	1.484	1.474	-	1.484	1.484	873,295	1.4838	0.00%
1994-08-10	0	3.100	3.100	3.140	3.100	3.110	204,000	632,500	3.1005	1.484	1.484	1.503	1.484	1.489	426,202	1.4840	-1.90%
1994-08-09	0	3.160	-	3.180	3.160	3.200	62,000	196,720	3.1729	1.513	-	1.522	1.513	1.532	129,532	1.5187	-1.25%
1994-08-08	0	3.200	3.160	3.200	3.200	3.260	146,000	470,400	3.2219	1.532	1.513	1.532	1.532	1.560	305,027	1.5422	-1.54%
1994-08-05	0	3.250	3.220	3.250	3.250	3.250	42,000	136,500	3.2500	1.556	1.541	1.556	1.556	1.556	87,747	1.5556	0.93%
1994-08-04	0	3.220	3.220	-	3.220	3.240	82,000	264,520	3.2259	1.541	1.541	-	1.541	1.551	171,316	1.5440	-0.62%
1994-08-03	0	3.240	3.220	3.240	3.250	3.270	92,429	300,447	3.2506	1.551	1.541	1.551	1.556	1.565	193,105	1.5559	-0.31%
1994-08-02	0	3.250	3.240	3.260	3.200	3.270	406,286	1,312,512	3.2305	1.556	1.551	1.560	1.532	1.565	848,822	1.5463	2.85%
1994-08-01	0	3.160	3.160	-	3.150	3.160	2,052,000	6,383,280	3.1108	1.513	1.513	-	1.508	1.513	4,287,086	1.4890	1.28%
1994-07-29	0	3.120	3.090	-	3.100	3.120	50,429	157,066	3.1146	1.493	1.479	-	1.484	1.493	105,357	1.4908	0.65%
1994-07-28	0	3.100	3.100	-	3.100	3.100	1,020,000	3,162,000	3.1000	1.484	1.484	-	1.484	1.484	2,131,008	1.4838	0.65%
1994-07-27	0	3.080	3.080	3.100	3.080	3.080	822,860	2,534,254	3.0798	1.474	1.474	1.484	1.474	1.474	1,719,138	1.4741	-0.32%
1994-07-26	0	3.090	3.010	3.090	3.090	3.100	586,435	1,815,802	3.0963	1.479	1.441	1.479	1.479	1.484	1,225,194	1.4821	-0.32%
1994-07-25	0	3.100	3.100	-	3.100	3.100	20,000	62,000	3.1000	1.484	1.484	-	1.484	1.484	41,784	1.4838	-0.64%
1994-07-22	0	3.120	3.000	-	-	-	1,716	4,891	2.8502	1.493	1.436	-	-	-	3,585	1.3643	0.00%
1994-07-21	0	3.120	-	-	-	-	0	0	-	1.493	-	-	-	-	0	-	0.00%
1994-07-20	0	3.120	3.020	-	-	-	0	0	-	1.493	1.446	-	-	-	0	-	0.00%
1994-07-19	0	3.120	-	-	-	-	0	0	-	1.493	-	-	-	-	0	-	0.00%
1994-07-18	0	3.120	3.120	3.150	3.120	3.150	190,000	595,500	3.1342	1.493	1.493	1.508	1.493	1.508	396,952	1.5002	-0.95%
1994-07-15	0	3.150	3.100	-	3.070	3.150	176,292	547,367	3.1049	1.508	1.484	-	1.469	1.508	368,313	1.4861	3.62%
1994-07-14	0	3.040	3.000	-	3.040	3.040	50,000	152,000	3.0400	1.455	1.436	-	1.455	1.455	104,461	1.4551	1.33%
1994-07-13	0	3.000	3.000	-	2.950	3.000	624,000	1,854,700	2.9723	1.436	1.436	-	1.412	1.436	1,303,675	1.4227	3.09%
1994-07-12	0	2.910	2.910	-	2.900	2.920	616,000	1,789,760	2.9055	1.393	1.393	-	1.388	1.398	1,286,962	1.3907	1.39%
1994-07-11	0	2.870	2.870	2.890	2.870	2.880	236,000	679,320	2.8785	1.374	1.374	1.383	1.374	1.379	493,057	1.3778	-0.35%
1994-07-08	0	2.880	2.860	2.880	2.860	2.890	1,820,000	5,234,600	2.8762	1.379	1.369	1.379	1.369	1.383	3,802,386	1.3767	-0.35%
1994-07-07	0	2.890	2.850	2.890	-	-	100,540	288,458	2.8691	1.383	1.364	1.383	-	-	210,051	1.3733	-0.34%
1994-07-06	0	2.900	-	2.950	2.900	2.900	10,000	29,000	2.9000	1.388	-	1.412	1.388	1.388	20,892	1.3881	-3.33%
1994-07-05	0	3.000	-	3.000	-	-	175	490	2.8000	1.436	-	1.436	-	-	366	1.3402	0.00%
1994-07-04	0	3.000	2.980	3.000	-	-	0	0	-	1.436	1.426	1.436	-	-	0	-	0.00%
1994-07-01	0	3.000	-	3.000	-	-	2,002	5,906	2.9500	1.436	-	1.436	-	-	4,183	1.4120	0.00%
1994-06-30	0	3.000	2.925	3.000	-	-	0	0	-	1.436	1.400	1.436	-	-	0	-	0.00%
1994-06-29	0	3.000	2.900	3.000	-	-	259	738	2.8494	1.436	1.388	1.436	-	-	541	1.3639	0.00%
1994-06-28	0	3.000	-	3.000	2.950	3.000	190,000	569,000	2.9947	1.436	-	1.436	1.412	1.436	396,952	1.4334	0.00%
1994-06-27	0	3.000	2.900	3.125	3.000	3.000	10,000	30,000	3.0000	1.436	1.388	1.496	1.436	1.436	20,892	1.4359	-4.00%
1994-06-24	0	3.125	-	3.125	-	-	0	0	-	1.496	-	1.496	-	-	0	-	-0.79%
1994-06-23	0	3.150	3.075	3.150	3.150	3.150	34,000	107,100	3.1500	1.508	1.472	1.508	1.508	1.508	71,034	1.5077	0.80%
1994-06-22	0	3.125	3.075	3.150	-	-	286	801	2.8007	1.496	1.472	1.508	-	-	598	1.3405	0.00%
1994-06-21	0	3.125	2.950	3.125	-	-	0	0	-	1.496	1.412	1.496	-	-	0	-	0.00%
1994-06-20	0	3.125	3.075	3.125	-	-	0	0	-	1.496	1.472	1.496	-	-	0	-	0.00%
1994-06-17	0	3.125	3.050	3.150	-	-	0	0	-	1.496	1.460	1.508	-	-	0	-	0.00%
1994-06-16	0	3.125	3.075	3.150	3.125	3.200	316,000	1,002,500	3.1725	1.496	1.472	1.508	1.496	1.532	660,195	1.5185	-2.34%
1994-06-15	0	3.200	3.175	3.200	3.200	3.250	150,000	480,500	3.2033	1.532	1.520	1.532	1.532	1.556	313,384	1.5333	0.00%
1994-06-10	0	3.200	3.175	3.225	3.200	3.250	320,000	1,032,500	3.2266	1.532	1.520	1.544	1.532	1.556	668,551	1.5444	-1.54%
1994-06-09	0	3.250	3.250	3.300	3.250	3.250	124,000	403,000	3.2500	1.556	1.556	1.580	1.556	1.556	259,064	1.5556	0.00%
1994-06-08	0	3.250	3.250	3.275	-	-	0	0	-	1.556	1.556	1.568	-	-	0	-	0.00%
1994-06-07	0	3.250	3.250	3.300	3.250	3.300	132,288	430,093	3.2512	1.556	1.556	1.580	1.556	1.580	276,379	1.5562	0.00%
1994-06-06	0	3.250	3.225	3.300	3.250	3.250	86,000	279,500	3.2500	1.556	1.544	1.580	1.556	1.556	179,673	1.5556	0.00%
1994-06-03	0	3.250	3.225	3.275	3.250	3.250	110,000	357,500	3.2500	1.556	1.544	1.568	1.556	1.556	229,815	1.5556	0.00%
1994-06-02	0	3.250	3.250	3.275	3.250	3.250	708,000	2,301,000	3.2500	1.556	1.556	1.568	1.556	1.556	1,479,170	1.5556	-0.76%
1994-06-01	0	3.275	3.250	3.275	3.275	3.300	30,000	98,750	3.2917	1.568	1.556	1.568	1.568	1.580	62,677	1.5755	-2.24%
1994-05-31	0	3.350	3.350	3.400	3.250	3.350	75,949	252,729	3.3276	1.603	1.603	1.627	1.556	1.603	158,674	1.5928	-4.29%
1994-05-30	0	3.500	3.250	3.500	3.400	3.500	130,000	447,400	3.4415	1.675	1.556	1.675	1.627	1.675	271,599	1.6473	5.26%
1994-05-27	0	3.325	3.300	3.400	3.300	3.325	16,149	53,519	3.3141	1.592	1.580	1.627	1.580	1.592	33,739	1.5863	-0.75%
1994-05-26	0	3.350	3.250	3.350	3.250	3.350	258,000	855,800	3.3171	1.603	1.556	1.603	1.556	1.603	539,020	1.5877	3.08%
1994-05-25	0	3.250	3.200	3.300	3.250	3.250	70,000	227,500	3.2500	1.556	1.532	1.580	1.556	1.556	146,246	1.5556	1.56%
1994-05-24	0	3.200	3.100	3.200	3.250	3.250	51,144	165,932	3.2444	1.532	1.484	1.532	1.556	1.556	106,851	1.5529	-1.54%
1994-05-23	0	3.250	-	-	-	-	753	2,259	3.0000	1.556	-	-	-	-	1,573	1.4359	0.00%
1994-05-20	0	3.250	3.250	3.275	3.250	3.250	20,143	65,443	3.2489	1.556	1.556	1.568	1.556	1.556	42,083	1.5551	1.56%
1994-05-19	0	3.200	3.200	3.300	3.200	3.250	588,000	1,889,200	3.2129	1.532	1.532	1.580	1.532	1.556	1,228,463	1.5379	-1.54%
1994-05-18	0	3.250	-	3.250	3.250	3.275	890,429	2,912,030	3.2704	1.556	-	1.556	1.556	1.568	1,860,305	1.5654	0.00%
1994-05-17	0	3.250	3.225	3.275	3.250	3.250	300,000	975,000	3.2500	1.556	1.544	1.568	1.556	1.556	626,767	1.5556	-0.76%
1994-05-16	0	3.275	3.250	3.275	3.275	3.275	16,000	52,400	3.2750	1.568	1.556	1.568	1.568	1.568	33,428	1.5676	0.77%
1994-05-13	0	3.250	3.250	3.300	3.250	3.275	829,149	2,676,187	3.2276	1.556	1.556	1.580	1.556	1.568	1,732,277	1.5449	0.78%
1994-05-12	0	3.225	3.225	3.250	3.225	3.225	20,000	64,500	3.2250	1.544	1.544	1.556	1.544	1.544	41,784	1.5436	0.78%
1994-05-11	0	3.200	3.200	3.250	3.100	3.200	632,448	1,943,076	3.0723	1.532	1.532	1.556	1.484	1.532	1,321,325	1.4706	3.23%
1994-05-10	0	3.100	3.100	3.200	3.000	3.100	136,000	416,250	3.0607	1.484	1.484	1.532	1.436	1.484	284,134	1.4650	3.33%
1994-05-09	0	3.000	3.000	3.050	3.000	3.000	12,000	36,000	3.0000	1.436	1.436	1.460	1.436	1.436	25,071	1.4359	-1.64%
1994-05-06	0	3.050	3.000	3.075	3.050	3.050	1,260,000	3,843,000	3.0500	1.460	1.436	1.472	1.460	1.460	2,632,421	1.4599	1.67%
1994-05-05	0	3.000	2.975	3.000	3.000	3.075	924,000	2,781,050	3.0098	1.436	1.424	1.436	1.436	1.472	1,930,442	1.4406	-1.64%
1994-05-04	0	3.050	3.050	3.100	3.000	3.050	130,000	395,500	3.0423	1.460	1.460	1.484	1.436	1.460	271,599	1.4562	-1.61%
1994-05-03	0	3.100	3.100	3.150	3.050	3.100	178,000	544,400	3.0584	1.484	1.484	1.508	1.460	1.484	371,882	1.4639	0.00%
1994-05-02	0	3.100	3.100	3.150	3.100	3.125	168,000	523,300	3.1149	1.484	1.484	1.508	1.484	1.496	350,990	1.4909	-0.80%
1994-04-29	0	3.125	3.125	3.150	3.075	3.150	236,000	733,700	3.1089	1.496	1.496	1.508	1.472	1.508	493,057	1.4881	2.46%
1994-04-28	0	3.050	3.050	3.100	3.000	3.050	964,445	2,917,168	3.0247	1.460	1.460	1.484	1.436	1.460	2,014,941	1.4478	-1.61%
1994-04-27	0	3.100	3.100	3.150	3.100	3.100	20,000	62,000	3.1000	1.484	1.484	1.508	1.484	1.484	41,784	1.4838	0.00%
1994-04-26	0	3.100	3.100	3.150	3.075	3.100	374,000	1,154,500	3.0869	1.484	1.484	1.508	1.472	1.484	781,370	1.4775	1.64%
1994-04-25	0	3.050	3.050	-	3.050	3.075	850,000	2,592,900	3.0505	1.460	1.460	-	1.460	1.472	1,775,840	1.4601	0.00%
1994-04-22	0	3.050	3.000	3.075	3.050	3.075	2,170,000	6,619,750	3.0506	1.460	1.436	1.472	1.460	1.472	4,533,615	1.4601	-0.81%
1994-04-21	0	3.075	3.050	3.100	3.075	3.075	100,000	307,500	3.0750	1.472	1.460	1.484	1.472	1.472	208,922	1.4718	-1.60%
1994-04-20	0	3.125	3.125	3.150	3.100	3.150	600,858	1,878,074	3.1257	1.496	1.496	1.508	1.484	1.508	1,255,327	1.4961	0.81%
1994-04-19	0	3.100	3.075	-	-	-	0	0	-	1.484	1.472	-	-	-	0	-	0.00%
1994-04-18	0	3.100	3.100	3.150	3.100	3.125	174,000	542,300	3.1167	1.484	1.484	1.508	1.484	1.496	363,525	1.4918	-0.80%
1994-04-15	0	3.125	3.100	3.125	3.100	3.150	1,261,432	3,943,460	3.1262	1.496	1.484	1.496	1.484	1.508	2,635,413	1.4963	-0.79%
1994-04-14	0	3.150	3.150	3.175	3.150	3.175	960,000	3,030,250	3.1565	1.508	1.508	1.520	1.508	1.520	2,005,654	1.5109	-0.79%
1994-04-13	0	3.175	3.150	3.175	3.125	3.175	1,334,145	4,222,135	3.1647	1.520	1.508	1.520	1.496	1.520	2,787,327	1.5148	0.00%
1994-04-12	0	3.175	3.150	3.175	3.150	3.200	780,000	2,474,600	3.1726	1.520	1.508	1.520	1.508	1.532	1,629,594	1.5185	0.00%
1994-04-11	0	3.175	3.150	3.200	3.125	3.200	384,000	1,216,100	3.1669	1.520	1.508	1.532	1.496	1.532	802,262	1.5158	0.79%
1994-04-08	0	3.150	3.100	3.150	3.150	3.200	1,366,000	4,303,700	3.1506	1.508	1.484	1.508	1.508	1.532	2,853,879	1.5080	-2.33%
1994-04-07	0	3.225	3.150	3.225	-	-	0	0	-	1.544	1.508	1.544	-	-	0	-	-0.46%
1994-04-06	0	3.300	-	3.250	3.250	3.300	70,000	229,000	3.2714	1.551	-	1.527	1.527	1.551	148,954	1.5374	1.54%
1994-03-31	0	3.250	3.200	3.250	3.250	3.275	40,000	130,500	3.2625	1.527	1.504	1.527	1.527	1.539	85,117	1.5332	-0.76%
1994-03-30	0	3.275	3.275	3.300	3.250	3.325	34,000	112,600	3.3118	1.539	1.539	1.551	1.527	1.563	72,349	1.5563	-2.24%
1994-03-29	0	3.350	3.325	3.400	3.325	3.350	1,848,000	6,190,550	3.3499	1.574	1.563	1.598	1.563	1.574	3,932,383	1.5742	0.75%
1994-03-28	0	3.325	3.325	-	3.350	3.350	20,572	68,816	3.3451	1.563	1.563	-	1.574	1.574	43,775	1.5720	0.76%
1994-03-25	0	3.300	-	-	-	-	0	0	-	1.551	-	-	-	-	0	-	0.00%
1994-03-24	0	3.300	-	3.300	-	-	2,000	6,400	3.2000	1.551	-	1.551	-	-	4,256	1.5038	0.00%
1994-03-23	0	3.300	3.200	-	3.200	3.300	920,000	2,958,000	3.2152	1.551	1.504	-	1.504	1.551	1,957,680	1.5110	6.45%
1994-03-22	0	3.100	3.100	3.200	3.100	3.225	480,588	1,521,105	3.1651	1.457	1.457	1.504	1.457	1.516	1,022,649	1.4874	-4.62%
1994-03-21	0	3.250	3.200	3.250	3.300	3.300	30,000	99,000	3.3000	1.527	1.504	1.527	1.551	1.551	63,837	1.5508	-3.70%
1994-03-18	0	3.375	3.250	3.375	3.400	3.400	50,000	170,000	3.4000	1.586	1.527	1.586	1.598	1.598	106,396	1.5978	-3.57%
1994-03-17	0	3.500	3.475	3.500	3.500	3.500	20,000	70,000	3.5000	1.645	1.633	1.645	1.645	1.645	42,558	1.6448	0.00%
1994-03-16	0	3.500	3.475	3.500	3.500	3.525	280,000	983,750	3.5134	1.645	1.633	1.645	1.645	1.657	595,816	1.6511	-0.71%
1994-03-15	0	3.525	3.525	3.575	3.500	3.500	9,009	31,431	3.4888	1.657	1.657	1.680	1.645	1.645	19,170	1.6396	-1.40%
1994-03-14	0	3.575	3.500	3.600	3.575	3.575	80,000	286,000	3.5750	1.680	1.645	1.692	1.680	1.680	170,233	1.6801	-0.69%
1994-03-11	0	3.600	3.550	3.600	3.550	3.600	100,000	359,800	3.5980	1.692	1.668	1.692	1.668	1.692	212,791	1.6909	-0.69%
1994-03-10	0	3.625	3.600	3.700	3.625	3.625	51,000	184,750	3.6225	1.704	1.692	1.739	1.704	1.704	108,524	1.7024	-2.03%
1994-03-09	0	3.700	3.600	3.700	-	-	0	0	-	1.739	1.692	1.739	-	-	0	-	0.00%
1994-03-08	0	3.700	3.600	3.700	3.700	3.700	50,000	185,000	3.7000	1.739	1.692	1.739	1.739	1.739	106,396	1.7388	1.37%
1994-03-07	0	3.650	3.600	3.650	3.600	3.650	138,000	498,700	3.6138	1.715	1.692	1.715	1.692	1.715	293,652	1.6983	1.39%
1994-03-04	0	3.600	3.500	3.650	3.600	3.600	84,860	305,367	3.5985	1.692	1.645	1.715	1.692	1.692	180,575	1.6911	0.00%
1994-03-03	0	3.600	3.600	3.625	3.600	3.600	330,000	1,188,000	3.6000	1.692	1.692	1.704	1.692	1.692	702,211	1.6918	0.00%
1994-03-02	0	3.600	3.500	3.600	3.600	3.650	724,000	2,614,850	3.6117	1.692	1.645	1.692	1.692	1.715	1,540,609	1.6973	-4.00%
1994-03-01	0	3.750	3.725	3.800	3.700	3.775	344,000	1,287,950	3.7440	1.762	1.751	1.786	1.739	1.774	732,002	1.7595	0.67%
1994-02-28	0	3.725	3.700	3.725	3.700	3.750	226,000	839,050	3.7126	1.751	1.739	1.751	1.739	1.762	480,908	1.7447	2.05%
1994-02-25	0	3.650	3.625	3.650	3.625	3.650	180,000	656,500	3.6472	1.715	1.704	1.715	1.704	1.715	383,024	1.7140	-1.35%
1994-02-24	0	3.700	3.700	3.750	3.700	3.700	3,752	13,620	3.6301	1.739	1.739	1.762	1.739	1.739	7,984	1.7059	-0.67%
1994-02-23	0	3.725	3.725	3.750	3.700	3.750	238,000	886,100	3.7231	1.751	1.751	1.762	1.739	1.762	506,443	1.7497	-1.97%
1994-02-22	0	3.800	3.725	3.800	3.800	3.800	150,000	570,000	3.8000	1.786	1.751	1.786	1.786	1.786	319,187	1.7858	0.66%
1994-02-21	0	3.775	3.725	3.775	3.775	3.775	320,000	1,208,000	3.7750	1.774	1.751	1.774	1.774	1.774	680,932	1.7740	-0.66%
1994-02-18	0	3.800	3.775	3.850	3.800	3.850	480,286	1,829,558	3.8093	1.786	1.774	1.809	1.786	1.809	1,022,007	1.7902	-2.56%
1994-02-17	0	3.900	3.850	3.900	3.900	3.950	782,000	3,066,100	3.9208	1.833	1.809	1.833	1.833	1.856	1,664,028	1.8426	-1.27%
1994-02-16	0	3.950	3.900	3.975	3.950	4.000	205,717	816,025	3.9667	1.856	1.833	1.868	1.856	1.880	437,748	1.8641	0.00%
1994-02-15	0	3.950	3.900	-	3.950	3.950	50,000	197,500	3.9500	1.856	1.833	-	1.856	1.856	106,396	1.8563	0.00%
1994-02-14	0	3.950	3.925	-	-	-	0	0	-	1.856	1.845	-	-	-	0	-	0.00%
1994-02-09	0	3.950	3.950	4.100	3.950	4.100	66,006	266,723	4.0409	1.856	1.856	1.927	1.856	1.927	140,455	1.8990	-2.47%
1994-02-08	0	4.050	4.000	4.100	3.900	4.100	242,000	976,300	4.0343	1.903	1.880	1.927	1.833	1.927	514,955	1.8959	0.00%
1994-02-07	0	4.050	4.050	4.100	3.950	4.100	1,184,000	4,791,100	4.0465	1.903	1.903	1.927	1.856	1.927	2,519,449	1.9016	-3.57%
1994-02-04	0	4.200	-	4.200	4.200	4.200	2,600,000	10,920,000	4.2000	1.974	-	1.974	1.974	1.974	5,532,573	1.9738	0.00%
1994-02-03	0	4.200	4.175	4.225	4.000	4.200	2,592,143	10,759,911	4.1510	1.974	1.962	1.986	1.880	1.974	5,515,854	1.9507	5.00%
1994-02-02	0	4.000	3.975	4.000	3.975	4.000	537,732	2,142,475	3.9843	1.880	1.868	1.880	1.868	1.880	1,144,247	1.8724	-0.62%
1994-02-01	0	4.025	4.025	4.050	3.950	4.100	1,924,000	7,714,550	4.0096	1.892	1.892	1.903	1.856	1.927	4,094,104	1.8843	2.55%
1994-01-31	0	3.925	-	4.000	3.925	4.025	34,862	137,954	3.9571	1.845	-	1.880	1.845	1.892	74,183	1.8596	-3.09%
1994-01-28	0	4.050	4.025	-	3.850	4.100	1,560,000	6,224,600	3.9901	1.903	1.892	-	1.809	1.927	3,319,544	1.8751	4.52%
1994-01-27	0	3.875	3.850	3.875	3.850	3.900	876,038	3,395,969	3.8765	1.821	1.809	1.821	1.809	1.833	1,864,132	1.8217	1.97%
1994-01-26	0	3.800	3.800	3.825	3.775	3.850	740,000	2,821,850	3.8133	1.786	1.786	1.798	1.774	1.809	1,574,655	1.7920	0.00%
1994-01-25	0	3.800	3.800	3.825	3.800	3.900	934,871	3,572,687	3.8216	1.786	1.786	1.798	1.786	1.833	1,989,324	1.7959	-1.30%
1994-01-24	0	3.850	3.800	3.850	3.725	3.850	857,430	3,249,748	3.7901	1.809	1.786	1.809	1.751	1.809	1,824,536	1.7811	3.36%
1994-01-21	0	3.725	3.725	3.750	3.700	3.725	889,096	3,308,546	3.7212	1.751	1.751	1.762	1.739	1.751	1,891,919	1.7488	2.05%
1994-01-20	0	3.650	3.650	3.725	3.650	3.725	900,000	3,313,700	3.6819	1.715	1.715	1.751	1.715	1.751	1,915,121	1.7303	0.00%
1994-01-19	0	3.650	3.650	3.675	3.600	3.650	362,000	1,309,450	3.6173	1.715	1.715	1.727	1.692	1.715	770,304	1.6999	1.39%
1994-01-18	0	3.600	-	3.625	3.600	3.650	460,000	1,668,750	3.6277	1.692	-	1.704	1.692	1.715	978,840	1.7048	-1.37%
1994-01-17	0	3.650	3.575	3.675	3.500	3.650	750,715	2,673,681	3.5615	1.715	1.680	1.727	1.645	1.715	1,597,456	1.6737	3.55%
1994-01-14	0	3.525	3.500	3.525	3.450	3.600	1,660,000	5,834,800	3.5149	1.657	1.645	1.657	1.621	1.692	3,532,335	1.6518	0.71%
1994-01-13	0	3.500	3.475	3.525	3.425	3.500	1,199,158	4,175,975	3.4824	1.645	1.633	1.657	1.610	1.645	2,551,703	1.6365	0.72%
1994-01-12	0	3.475	3.400	3.475	3.400	3.800	1,725,000	6,071,950	3.5200	1.633	1.598	1.633	1.598	1.786	3,670,649	1.6542	-10.90%
1994-01-11	0	3.900	3.850	3.900	3.900	4.100	1,016,000	4,056,600	3.9927	1.833	1.809	1.833	1.833	1.927	2,161,959	1.8764	-4.88%
1994-01-10	0	4.100	4.100	4.125	3.875	4.125	3,004,829	12,007,675	3.9961	1.927	1.927	1.939	1.821	1.939	6,394,014	1.8780	5.81%
1994-01-07	0	3.875	3.875	3.925	3.750	3.950	1,878,000	7,161,350	3.8133	1.821	1.821	1.845	1.762	1.856	3,996,220	1.7920	-1.27%
1994-01-06	0	3.925	3.900	3.950	3.900	3.950	4,552,185	17,878,785	3.9275	1.845	1.833	1.856	1.833	1.856	9,686,652	1.8457	0.64%
1994-01-05	0	3.900	3.875	3.900	3.875	3.950	478,000	1,867,350	3.9066	1.833	1.821	1.833	1.821	1.856	1,017,142	1.8359	-1.27%
1994-01-04	0	3.950	3.900	3.950	3.900	4.050	1,770,018	7,051,204	3.9837	1.856	1.833	1.856	1.833	1.903	3,766,444	1.8721	3.95%
1994-01-03	0	3.800	3.750	3.850	3.600	3.850	1,041,458	3,893,896	3.7389	1.786	1.762	1.809	1.692	1.809	2,216,132	1.7571

---

Copyright & disclaimer, Privacy policy

Back to top

---