HSBC HOLDINGS PLC: O(GBP)

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Adviserships
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00150		1999-07-02	1999-07-05

• 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
1999-07-02	0	282.0	282.0	-	-	-	0	0	-	94.00	94.00	-	-	-	0	-	0.00%
1999-06-30	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-29	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-28	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-25	0	282.0	282.0	-	-	-	0	0	-	94.00	94.00	-	-	-	0	-	0.00%
1999-06-24	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-23	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-22	0	282.0	282.0	-	-	-	0	0	-	94.00	94.00	-	-	-	0	-	0.00%
1999-06-21	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-17	0	282.0	282.0	-	-	-	0	0	-	94.00	94.00	-	-	-	0	-	0.00%
1999-06-16	0	282.0	-	-	282.0	282.0	2,000	564,000	282.00	94.00	-	-	94.00	94.00	6,000	94.000	0.00%
1999-06-15	0	282.0	-	282.0	-	-	0	0	-	94.00	-	94.00	-	-	0	-	0.00%
1999-06-14	0	282.0	280.0	282.0	-	-	0	0	-	94.00	93.33	94.00	-	-	0	-	0.00%
1999-06-11	0	282.0	-	282.0	-	-	0	0	-	94.00	-	94.00	-	-	0	-	0.00%
1999-06-10	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-09	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-08	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-07	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-04	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-03	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-02	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-06-01	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-31	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-28	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-27	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-26	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-25	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-24	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-21	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-20	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-19	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-18	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-17	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-14	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-13	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-12	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-11	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-10	1	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-07	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-06	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-05	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-04	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-05-03	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-04-30	0	282.0	-	-	-	-	0	0	-	94.00	-	-	-	-	0	-	0.00%
1999-04-29	0	282.0	282.0	-	-	-	0	0	-	94.00	94.00	-	-	-	0	-	3.68%
1999-04-28	0	272.0	-	-	-	-	0	0	-	90.67	-	-	-	-	0	-	0.00%
1999-04-27	0	272.0	-	-	-	-	0	0	-	90.67	-	-	-	-	0	-	0.00%
1999-04-26	0	272.0	-	-	-	-	0	0	-	90.67	-	-	-	-	0	-	0.00%
1999-04-23	0	272.0	-	-	-	-	0	0	-	90.67	-	-	-	-	0	-	0.00%
1999-04-22	0	272.0	-	-	-	-	0	0	-	90.67	-	-	-	-	0	-	0.00%
1999-04-21	0	272.0	272.0	-	-	-	0	0	-	90.67	90.67	-	-	-	0	-	1.12%
1999-04-20	0	269.0	-	-	-	-	0	0	-	89.67	-	-	-	-	0	-	0.00%
1999-04-19	0	269.0	-	-	-	-	0	0	-	89.67	-	-	-	-	0	-	0.00%
1999-04-16	0	269.0	269.0	-	-	-	0	0	-	89.67	89.67	-	-	-	0	-	1.89%
1999-04-15	0	264.0	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	0.00%
1999-04-14	0	264.0	264.0	-	-	-	0	0	-	88.00	88.00	-	-	-	0	-	0.00%
1999-04-13	0	264.0	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	0.00%
1999-04-12	0	264.0	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	0.00%
1999-04-09	0	264.0	-	-	-	-	0	0	-	88.00	-	-	-	-	0	-	0.00%
1999-04-08	0	264.0	264.0	-	-	-	0	0	-	88.00	88.00	-	-	-	0	-	12.82%
1999-04-07	0	234.0	-	-	-	-	0	0	-	78.00	-	-	-	-	0	-	0.00%
1999-04-01	0	234.0	-	-	-	-	0	0	-	78.00	-	-	-	-	0	-	0.00%
1999-03-31	0	234.0	-	-	-	-	0	0	-	78.00	-	-	-	-	0	-	0.00%
1999-03-30	0	234.0	234.0	-	-	-	0	0	-	78.00	78.00	-	-	-	0	-	0.86%
1999-03-29	0	232.0	-	-	-	-	0	0	-	77.33	-	-	-	-	0	-	0.00%
1999-03-26	0	232.0	-	-	-	-	0	0	-	77.33	-	-	-	-	0	-	0.00%
1999-03-25	0	232.0	-	-	-	-	0	0	-	77.33	-	-	-	-	0	-	0.00%
1999-03-24	0	232.0	226.0	-	-	-	0	0	-	77.33	75.33	-	-	-	0	-	0.00%
1999-03-23	0	232.0	-	-	-	-	0	0	-	77.33	-	-	-	-	0	-	0.00%
1999-03-22	0	232.0	230.0	-	-	-	0	0	-	77.33	76.67	-	-	-	0	-	0.00%
1999-03-19	0	232.0	232.0	-	-	-	0	0	-	77.33	77.33	-	-	-	0	-	0.00%
1999-03-18	0	232.0	228.0	-	-	-	0	0	-	77.33	76.00	-	-	-	0	-	0.00%
1999-03-17	0	232.0	232.0	-	-	-	0	0	-	77.33	77.33	-	-	-	0	-	0.14%
1999-03-16	0	231.7	228.0	-	-	-	0	0	-	77.22	76.00	-	-	-	0	-	0.00%
1999-03-15	0	231.7	-	-	-	-	0	0	-	77.22	-	-	-	-	0	-	0.00%
1999-03-12	0	231.7	-	-	-	-	0	0	-	77.22	-	-	-	-	0	-	0.00%
1999-03-11	0	231.7	-	-	-	-	0	0	-	77.22	-	-	-	-	0	-	0.00%
1999-03-10	0	231.7	-	-	-	-	2	450	225.00	77.22	-	-	-	-	6	75.000	0.00%
1999-03-09	0	231.7	-	-	-	-	0	0	-	77.22	-	-	-	-	0	-	0.00%
1999-03-08	0	231.7	-	-	-	-	0	0	-	77.22	-	-	-	-	0	-	-0.01%
1999-03-05	0	236.0	217.0	-	223.0	236.0	3,040	694,800	228.55	77.23	71.02	-	72.98	77.23	9,289	74.796	8.76%
1999-03-04	0	217.0	217.0	-	-	-	0	0	-	71.02	71.02	-	-	-	0	-	0.93%
1999-03-03	0	215.0	215.0	-	215.0	215.0	1,200	258,000	215.00	70.36	70.36	-	70.36	70.36	3,667	70.361	-0.92%
1999-03-02	0	217.0	214.0	-	-	-	182	38,376	210.86	71.02	70.03	-	-	-	556	69.005	0.00%
1999-03-01	0	217.0	213.0	-	199.0	219.0	3,600	762,400	211.78	71.02	69.71	-	65.12	71.67	11,000	69.306	10.15%
1999-02-26	0	197.0	197.0	-	-	-	0	0	-	64.47	64.47	-	-	-	0	-	0.51%
1999-02-25	0	196.0	196.0	-	-	-	0	0	-	64.14	64.14	-	-	-	0	-	0.00%
1999-02-24	0	196.0	196.0	-	-	-	0	0	-	64.14	64.14	-	-	-	0	-	0.51%
1999-02-23	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-02-22	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-02-19	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-02-15	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-02-12	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-02-11	0	195.0	183.0	-	-	-	0	0	-	63.82	59.89	-	-	-	0	-	0.00%
1999-02-10	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-02-09	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-02-08	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-02-05	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-02-04	0	195.0	185.0	-	-	-	0	0	-	63.82	60.54	-	-	-	0	-	0.00%
1999-02-03	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-02-02	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-02-01	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-01-29	0	195.0	185.0	-	-	-	0	0	-	63.82	60.54	-	-	-	0	-	0.00%
1999-01-28	0	195.0	185.0	-	-	-	0	0	-	63.82	60.54	-	-	-	0	-	0.00%
1999-01-27	0	195.0	185.0	-	-	-	0	0	-	63.82	60.54	-	-	-	0	-	0.00%
1999-01-26	0	195.0	185.0	-	-	-	0	0	-	63.82	60.54	-	-	-	0	-	0.00%
1999-01-25	0	195.0	-	-	-	-	0	0	-	63.82	-	-	-	-	0	-	0.00%
1999-01-22	0	195.0	190.0	-	-	-	0	0	-	63.82	62.18	-	-	-	0	-	0.00%
1999-01-21	0	195.0	185.0	-	-	-	0	0	-	63.82	60.54	-	-	-	0	-	0.00%
1999-01-20	0	195.0	195.0	-	-	-	0	0	-	63.82	63.82	-	-	-	0	-	4.84%
1999-01-19	0	186.0	186.0	-	-	-	0	0	-	60.87	60.87	-	-	-	0	-	0.54%
1999-01-18	0	185.0	-	-	-	-	0	0	-	60.54	-	-	-	-	0	-	0.00%
1999-01-15	0	185.0	-	-	-	-	0	0	-	60.54	-	-	-	-	0	-	0.00%
1999-01-14	0	185.0	-	-	-	-	0	0	-	60.54	-	-	-	-	0	-	0.00%
1999-01-13	0	185.0	-	-	-	-	0	0	-	60.54	-	-	-	-	0	-	0.00%
1999-01-12	0	185.0	-	-	-	-	0	0	-	60.54	-	-	-	-	0	-	0.00%
1999-01-11	0	185.0	-	-	-	-	0	0	-	60.54	-	-	-	-	0	-	0.00%
1999-01-08	0	185.0	-	-	-	-	0	0	-	60.54	-	-	-	-	0	-	0.00%
1999-01-07	0	185.0	-	-	-	-	0	0	-	60.54	-	-	-	-	0	-	0.00%
1999-01-06	0	185.0	185.0	-	185.0	185.0	400	74,000	185.00	60.54	60.54	-	60.54	60.54	1,222	60.543	2.78%
1999-01-05	0	180.0	180.0	-	-	-	0	0	-	58.91	58.91	-	-	-	0	-	0.00%
1999-01-04	0	180.0	180.0	-	180.0	180.0	546	97,404	178.40	58.91	58.91	-	58.91	58.91	1,668	58.382	-19.68%
1998-12-31	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-30	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-29	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-28	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-24	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-23	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-22	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-21	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-18	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-17	0	224.1	-	-	-	-	210	37,800	180.00	73.34	-	-	-	-	642	58.907	0.00%
1998-12-16	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-15	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-14	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-11	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-10	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-09	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-08	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-07	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-04	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-03	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-02	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-12-01	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-30	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-27	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-26	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-25	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-24	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-23	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-20	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-19	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-18	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-17	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-16	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-13	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-12	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-11	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-10	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-09	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-06	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-05	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-04	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-03	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-11-02	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-30	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-29	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-27	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-26	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-23	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-22	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-21	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-20	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-19	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-16	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-15	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-14	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-13	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-12	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-09	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-08	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-07	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-10-05	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-30	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-29	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-28	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-25	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-24	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-23	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-22	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-21	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-18	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-17	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-16	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-15	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-14	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-11	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-10	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-09	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-08	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-07	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-04	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-03	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-02	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-09-01	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-08-31	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-08-28	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-08-27	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-08-26	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-08-25	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-08-24	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-08-21	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-08-20	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-08-19	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	0.00%
1998-08-18	0	224.1	-	-	-	-	0	0	-	73.34	-	-	-	-	0	-	-0.01%
1998-08-14	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-08-13	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-08-12	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-08-11	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-08-10	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-08-07	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-08-06	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-08-05	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-08-04	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-08-03	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-31	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-30	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-29	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-28	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-27	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-24	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-23	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-22	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-21	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-20	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-17	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-16	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-15	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-14	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-13	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-10	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-09	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-08	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-07	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-06	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-03	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-07-02	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-30	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-29	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-26	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-25	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-24	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-23	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-22	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-19	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-18	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-17	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-16	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-15	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-12	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-11	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-10	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-09	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-08	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-05	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-04	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-03	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-02	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-06-01	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-05-29	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-05-28	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-05-27	0	227.0	192.0	-	-	-	0	0	-	73.35	62.04	-	-	-	0	-	0.00%
1998-05-26	0	227.0	198.0	-	-	-	0	0	-	73.35	63.98	-	-	-	0	-	0.00%
1998-05-25	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-05-22	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-05-21	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-05-20	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-05-19	0	227.0	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
1998-05-18	0	227.0	201.0	-	-	-	0	0	-	73.35	64.95	-	-	-	0	-	0.00%
1998-05-15	0	227.0	207.0	-	-	-	0	0	-	73.35	66.89	-	-	-	0	-	0.00%
1998-05-14	0	227.0	208.0	-	-	-	0	0	-	73.35	67.21	-	-	-	0	-	0.00%
1998-05-13	0	227.0	206.0	-	-	-	0	0	-	73.35	66.56	-	-	-	0	-	0.00%
1998-05-12	0	227.0	217.0	-	-	-	0	0	-	73.35	70.12	-	-	-	0	-	0.00%
1998-05-11	0	227.0	218.0	-	-	-	0	0	-	73.35	70.44	-	-	-	0	-	0.00%
1998-05-08	0	227.0	221.0	-	-	-	0	0	-	73.35	71.41	-	-	-	0	-	0.00%
1998-05-07	0	227.0	218.0	-	-	-	0	0	-	73.35	70.44	-	-	-	0	-	0.00%
1998-05-06	0	227.0	218.0	-	-	-	0	0	-	73.35	70.44	-	-	-	0	-	0.00%
1998-05-05	0	227.0	225.0	-	227.0	227.0	400	90,800	227.00	73.35	72.70	-	73.35	73.35	1,238	73.350	-9.20%
1998-05-04	0	250.0	226.0	-	-	-	0	0	-	80.78	73.03	-	-	-	0	-	0.00%
1998-05-01	0	250.0	-	-	-	-	0	0	-	80.78	-	-	-	-	0	-	0.00%
1998-04-30	0	250.0	-	-	-	-	0	0	-	80.78	-	-	-	-	0	-	0.00%
1998-04-29	0	250.0	-	-	-	-	0	0	-	80.78	-	-	-	-	0	-	0.00%
1998-04-28	0	250.0	-	-	-	-	0	0	-	80.78	-	-	-	-	0	-	0.00%
1998-04-27	0	250.0	224.0	-	-	-	0	0	-	80.78	72.38	-	-	-	0	-	0.00%
1998-04-24	0	250.0	227.0	-	-	-	0	0	-	80.78	73.35	-	-	-	0	-	0.00%
1998-04-23	0	250.0	230.0	-	-	-	0	0	-	80.78	74.32	-	-	-	0	-	0.00%
1998-04-22	0	250.0	232.0	-	-	-	0	0	-	80.78	74.97	-	-	-	0	-	0.00%
1998-04-21	0	250.0	-	-	-	-	0	0	-	80.78	-	-	-	-	0	-	0.00%
1998-04-20	0	250.0	235.0	-	-	-	0	0	-	80.78	75.93	-	-	-	0	-	0.00%
1998-04-17	0	250.0	234.0	-	-	-	0	0	-	80.78	75.61	-	-	-	0	-	0.00%
1998-04-16	0	250.0	-	-	-	-	0	0	-	80.78	-	-	-	-	0	-	0.00%
1998-04-15	0	250.0	250.0	-	-	-	0	0	-	80.78	80.78	-	-	-	0	-	2.04%
1998-04-14	0	245.0	245.0	-	-	-	0	0	-	79.17	79.17	-	-	-	0	-	3.38%
1998-04-09	0	237.0	-	-	-	-	0	0	-	76.58	-	-	-	-	0	-	0.00%
1998-04-08	0	237.0	233.0	-	-	-	0	0	-	76.58	75.29	-	-	-	0	-	0.00%
1998-04-07	0	237.0	233.0	-	-	-	0	0	-	76.58	75.29	-	-	-	0	-	0.00%
1998-04-03	0	237.0	-	-	-	-	0	0	-	76.58	-	-	-	-	0	-	0.00%
1998-04-02	0	237.0	237.0	-	237.0	237.0	400	94,800	237.00	76.58	76.58	-	76.58	76.58	1,238	76.581	-2.87%
1998-04-01	0	244.0	-	-	-	-	0	0	-	78.84	-	-	-	-	0	-	0.00%
1998-03-31	0	244.0	-	-	-	-	0	0	-	78.84	-	-	-	-	0	-	0.00%
1998-03-30	0	244.0	243.0	-	-	-	0	0	-	78.84	78.52	-	-	-	0	-	0.00%
1998-03-27	0	244.0	244.0	-	244.0	244.0	400	97,600	244.00	78.84	78.84	-	78.84	78.84	1,238	78.843	1.67%
1998-03-26	0	240.0	240.0	-	-	-	0	0	-	77.55	77.55	-	-	-	0	-	1.27%
1998-03-25	0	237.0	237.0	-	-	-	0	0	-	76.58	76.58	-	-	-	0	-	1.72%
1998-03-24	0	233.0	-	-	-	-	0	0	-	75.29	-	-	-	-	0	-	0.00%
1998-03-23	0	233.0	229.0	-	-	-	0	0	-	75.29	74.00	-	-	-	0	-	0.00%
1998-03-20	0	233.0	233.0	-	-	-	0	0	-	75.29	75.29	-	-	-	0	-	2.19%
1998-03-19	0	228.0	228.0	-	228.0	228.0	800	182,400	228.00	73.67	73.67	-	73.67	73.67	2,476	73.673	-0.87%
1998-03-18	0	230.0	225.0	-	-	-	0	0	-	74.32	72.70	-	-	-	0	-	0.00%
1998-03-17	0	230.0	230.0	-	230.0	230.0	800	184,000	230.00	74.32	74.32	-	74.32	74.32	2,476	74.319	1.32%
1998-03-16	0	227.0	227.0	-	-	-	0	0	-	73.35	73.35	-	-	-	0	-	0.89%
1998-03-13	0	225.0	222.0	-	-	-	0	0	-	72.70	71.73	-	-	-	0	-	0.00%
1998-03-12	0	225.0	225.0	-	-	-	0	0	-	72.70	72.70	-	-	-	0	-	1.35%
1998-03-11	0	222.0	222.0	-	222.0	222.0	1,600	355,200	222.00	71.73	71.73	-	71.73	71.73	4,952	71.734	0.00%
1998-03-10	0	222.0	-	-	222.0	223.0	2,800	622,000	222.14	71.73	-	-	71.73	72.06	8,665	71.780	-1.42%
1998-03-09	0	225.2	217.0	-	-	-	1	217	217.00	72.77	70.12	-	-	-	3	70.119	0.06%
1998-03-06	0	229.0	220.0	-	-	-	0	0	-	72.73	69.87	-	-	-	0	-	0.00%
1998-03-05	0	229.0	222.0	-	-	-	0	0	-	72.73	70.50	-	-	-	0	-	0.00%
1998-03-04	0	229.0	225.0	-	-	-	0	0	-	72.73	71.46	-	-	-	0	-	0.00%
1998-03-03	0	229.0	225.0	-	-	-	0	0	-	72.73	71.46	-	-	-	0	-	0.00%
1998-03-02	0	229.0	223.0	229.0	-	-	0	0	-	72.73	70.82	72.73	-	-	0	-	-15.97%
1998-02-27	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-26	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-25	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-24	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-23	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-20	0	272.5	206.0	-	-	-	0	0	-	86.55	65.42	-	-	-	0	-	0.00%
1998-02-19	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-18	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-17	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-16	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-13	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-12	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-11	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-10	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-09	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-06	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-05	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-04	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-03	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-02-02	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-27	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-26	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-23	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-22	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-21	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-20	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-19	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-16	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-15	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-14	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-13	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-12	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-09	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-08	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-07	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-06	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-05	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1998-01-02	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-31	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-30	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-29	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-24	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-23	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-22	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-19	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-18	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-17	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-16	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-15	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-12	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-11	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-10	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-09	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-08	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-05	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-04	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-03	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-02	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-12-01	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-28	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-27	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-26	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-25	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-24	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-21	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-20	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-19	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-18	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-17	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-14	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-13	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-12	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-11	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-10	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-07	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-06	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-05	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-04	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-11-03	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-31	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-30	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-29	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-28	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-27	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-24	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-23	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-22	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-21	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-20	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-17	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-16	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-15	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-14	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-13	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-09	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-08	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-07	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-06	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-10-03	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-30	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-29	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-26	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-25	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-24	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-23	0	272.5	-	-	-	-	181	42,535	235.00	86.55	-	-	-	-	570	74.633	0.00%
1997-09-22	0	272.5	-	273.0	-	-	0	0	-	86.55	-	86.70	-	-	0	-	0.00%
1997-09-19	0	272.5	-	-	-	-	181	41,630	230.00	86.55	-	-	-	-	570	73.045	0.00%
1997-09-18	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-16	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-15	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-12	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-11	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-10	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-09	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-08	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-05	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-04	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-03	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-02	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-09-01	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-08-29	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-08-28	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-08-27	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-08-26	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-08-25	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-08-22	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-08-21	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-08-20	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.00%
1997-08-19	0	272.5	-	-	-	-	0	0	-	86.55	-	-	-	-	0	-	0.01%
1997-08-15	0	275.0	-	-	-	-	0	0	-	86.54	-	-	-	-	0	-	0.00%
1997-08-14	0	275.0	275.0	-	-	-	0	0	-	86.54	86.54	-	-	-	0	-	0.00%
1997-08-13	0	275.0	273.0	-	-	-	0	0	-	86.54	85.92	-	-	-	0	-	0.00%
1997-08-12	0	275.0	-	-	275.0	275.0	8,400	2,310,000	275.00	86.54	-	-	86.54	86.54	26,691	86.545	2.23%
1997-08-11	0	269.0	269.0	272.0	-	-	0	0	-	84.66	84.66	85.60	-	-	0	-	0.37%
1997-08-08	0	268.0	-	274.0	-	-	0	0	-	84.34	-	86.23	-	-	0	-	0.00%
1997-08-07	0	268.0	-	274.0	-	-	0	0	-	84.34	-	86.23	-	-	0	-	0.00%
1997-08-06	0	268.0	-	274.0	-	-	0	0	-	84.34	-	86.23	-	-	0	-	0.00%
1997-08-05	0	268.0	-	274.0	-	-	0	0	-	84.34	-	86.23	-	-	0	-	0.00%
1997-08-04	0	268.0	-	271.0	268.0	268.0	400	107,200	268.00	84.34	-	85.29	84.34	84.34	1,271	84.342	-1.47%
1997-08-01	0	272.0	-	273.0	-	-	0	0	-	85.60	-	85.92	-	-	0	-	0.00%
1997-07-31	0	272.0	270.0	274.0	272.0	272.0	12,400	3,372,800	272.00	85.60	84.97	86.23	85.60	85.60	39,402	85.601	2.64%
1997-07-30	0	265.0	263.0	269.0	-	-	0	0	-	83.40	82.77	84.66	-	-	0	-	0.00%
1997-07-29	0	265.0	-	265.0	-	-	0	0	-	83.40	-	83.40	-	-	0	-	0.00%
1997-07-28	0	265.0	-	265.0	265.0	265.0	6,000	1,590,000	265.00	83.40	-	83.40	83.40	83.40	19,065	83.398	-1.85%
1997-07-25	0	270.0	-	-	-	-	0	0	-	84.97	-	-	-	-	0	-	0.00%
1997-07-24	0	270.0	-	270.0	-	-	0	0	-	84.97	-	84.97	-	-	0	-	0.00%
1997-07-23	0	270.0	267.0	270.0	-	-	0	0	-	84.97	84.03	84.97	-	-	0	-	0.00%
1997-07-22	0	270.0	-	-	-	-	0	0	-	84.97	-	-	-	-	0	-	0.00%
1997-07-21	0	270.0	-	270.0	-	-	0	0	-	84.97	-	84.97	-	-	0	-	-1.82%
1997-07-18	0	275.0	-	279.0	-	-	0	0	-	86.54	-	87.80	-	-	0	-	0.00%
1997-07-17	0	275.0	275.0	-	-	-	0	0	-	86.54	86.54	-	-	-	0	-	4.96%
1997-07-16	0	262.0	262.0	270.0	-	-	0	0	-	82.45	82.45	84.97	-	-	0	-	11.97%
1997-07-15	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-07-14	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-07-11	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-07-10	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-07-09	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-07-08	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-07-07	0	234.0	234.0	-	-	-	0	0	-	73.64	73.64	-	-	-	0	-	0.00%
1997-07-04	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-07-03	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-06-27	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-06-26	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-06-25	0	234.0	230.0	-	-	-	0	0	-	73.64	72.38	-	-	-	0	-	0.00%
1997-06-24	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-06-23	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-06-20	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-06-19	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-06-18	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-06-17	0	234.0	232.0	-	-	-	0	0	-	73.64	73.01	-	-	-	0	-	0.00%
1997-06-16	0	234.0	232.0	-	-	-	0	0	-	73.64	73.01	-	-	-	0	-	0.00%
1997-06-13	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-06-12	0	234.0	231.0	-	-	-	0	0	-	73.64	72.70	-	-	-	0	-	0.00%
1997-06-11	0	234.0	234.0	-	-	-	0	0	-	73.64	73.64	-	-	-	0	-	0.00%
1997-06-10	0	234.0	233.0	-	-	-	0	0	-	73.64	73.33	-	-	-	0	-	0.00%
1997-06-06	0	234.0	230.0	-	-	-	0	0	-	73.64	72.38	-	-	-	0	-	0.00%
1997-06-05	0	234.0	230.0	-	-	-	0	0	-	73.64	72.38	-	-	-	0	-	0.00%
1997-06-04	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-06-03	0	234.0	-	-	-	-	0	0	-	73.64	-	-	-	-	0	-	0.00%
1997-06-02	0	234.0	234.0	-	-	-	0	0	-	73.64	73.64	-	-	-	0	-	0.43%
1997-05-30	0	233.0	233.0	-	-	-	0	0	-	73.33	73.33	-	-	-	0	-	1.30%
1997-05-29	0	230.0	228.0	-	-	-	0	0	-	72.38	71.75	-	-	-	0	-	0.00%
1997-05-28	0	230.0	230.0	-	230.0	230.0	6,097	1,401,922	229.94	72.38	72.38	-	72.38	72.38	19,374	72.363	1.77%
1997-05-27	0	226.0	226.0	-	-	-	208	45,552	219.00	71.12	71.12	-	-	-	661	68.921	0.44%
1997-05-26	0	225.0	225.0	-	-	-	0	0	-	70.81	70.81	-	-	-	0	-	0.90%
1997-05-23	0	223.0	221.0	-	-	-	0	0	-	70.18	69.55	-	-	-	0	-	0.00%
1997-05-22	0	223.0	219.0	-	-	-	0	0	-	70.18	68.92	-	-	-	0	-	0.00%
1997-05-21	0	223.0	220.0	225.0	-	-	0	0	-	70.18	69.24	70.81	-	-	0	-	0.00%
1997-05-20	0	223.0	221.0	-	223.0	223.0	10,000	2,230,000	223.00	70.18	69.55	-	70.18	70.18	31,776	70.180	0.00%
1997-05-19	0	223.0	220.0	-	-	-	0	0	-	70.18	69.24	-	-	-	0	-	0.00%
1997-05-16	0	223.0	220.0	223.0	-	-	0	0	-	70.18	69.24	70.18	-	-	0	-	0.00%
1997-05-15	0	223.0	218.0	223.0	223.0	223.0	1,257	280,140	222.86	70.18	68.61	70.18	70.18	70.18	3,994	70.137	0.45%
1997-05-14	0	222.0	222.0	225.0	222.0	222.0	11,257	2,498,826	221.98	69.87	69.87	70.81	69.87	69.87	35,770	69.859	7.25%
1997-05-13	0	207.0	-	-	-	-	0	0	-	65.14	-	-	-	-	0	-	0.00%
1997-05-12	0	207.0	-	-	-	-	0	0	-	65.14	-	-	-	-	0	-	0.00%
1997-05-09	0	207.0	-	-	-	-	0	0	-	65.14	-	-	-	-	0	-	0.00%
1997-05-08	0	207.0	207.0	-	-	-	0	0	-	65.14	65.14	-	-	-	0	-	0.49%
1997-05-07	0	206.0	206.0	-	-	-	1	202	202.00	64.83	64.83	-	-	-	3	63.571	0.00%
1997-05-06	0	206.0	206.0	-	-	-	0	0	-	64.83	64.83	-	-	-	0	-	1.48%
1997-05-05	0	203.0	203.0	-	-	-	0	0	-	63.89	63.89	-	-	-	0	-	3.05%
1997-05-02	0	197.0	197.0	-	-	-	0	0	-	62.00	62.00	-	-	-	0	-	0.51%
1997-05-01	0	196.0	196.0	-	-	-	0	0	-	61.68	61.68	-	-	-	0	-	0.00%
1997-04-30	0	196.0	195.0	-	195.5	196.0	3,200	625,800	195.56	61.68	61.37	-	61.53	61.68	10,168	61.545	5.95%
1997-04-29	0	185.0	185.0	-	-	-	0	0	-	58.22	58.22	-	-	-	0	-	0.00%
1997-04-28	0	185.0	-	-	-	-	0	0	-	58.22	-	-	-	-	0	-	0.00%
1997-04-25	0	185.0	185.0	-	-	-	0	0	-	58.22	58.22	-	-	-	0	-	0.00%
1997-04-24	0	185.0	184.0	-	-	-	0	0	-	58.22	57.91	-	-	-	0	-	0.00%
1997-04-23	0	185.0	185.0	-	-	-	0	0	-	58.22	58.22	-	-	-	0	-	0.54%
1997-04-22	0	184.0	184.0	-	-	-	0	0	-	57.91	57.91	-	-	-	0	-	0.00%
1997-04-21	0	184.0	184.0	-	-	-	0	0	-	57.91	57.91	-	-	-	0	-	0.00%
1997-04-18	0	184.0	-	-	-	-	0	0	-	57.91	-	-	-	-	0	-	0.00%
1997-04-17	0	184.0	184.0	-	-	-	0	0	-	57.91	57.91	-	-	-	0	-	0.27%
1997-04-16	0	183.5	182.0	-	-	-	0	0	-	57.75	57.28	-	-	-	0	-	0.00%
1997-04-15	0	183.5	181.5	-	-	-	0	0	-	57.75	57.12	-	-	-	0	-	0.00%
1997-04-14	0	183.5	-	-	-	-	0	0	-	57.75	-	-	-	-	0	-	0.00%
1997-04-11	0	183.5	183.5	-	-	-	0	0	-	57.75	57.75	-	-	-	0	-	0.82%
1997-04-10	0	182.0	-	-	-	-	0	0	-	57.28	-	-	-	-	0	-	0.00%
1997-04-09	0	182.0	181.0	-	182.0	182.0	4,000	728,000	182.00	57.28	56.96	-	57.28	57.28	12,710	57.277	2.25%
1997-04-08	0	178.0	176.0	-	-	-	0	0	-	56.02	55.39	-	-	-	0	-	0.00%
1997-04-07	0	178.0	178.0	-	-	-	0	0	-	56.02	56.02	-	-	-	0	-	0.00%
1997-04-04	0	178.0	178.0	179.0	178.0	178.0	1,200	213,600	178.00	56.02	56.02	56.33	56.02	56.02	3,813	56.018	-4.71%
1997-04-03	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.00%
1997-04-02	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.00%
1997-04-01	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.00%
1997-03-27	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.00%
1997-03-26	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.00%
1997-03-25	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.00%
1997-03-24	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.00%
1997-03-21	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.00%
1997-03-20	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.00%
1997-03-19	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.00%
1997-03-18	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.00%
1997-03-17	0	186.8	-	-	-	-	0	0	-	58.79	-	-	-	-	0	-	0.04%
1997-03-14	0	190.0	187.0	-	-	-	0	0	-	58.76	57.83	-	-	-	0	-	0.00%
1997-03-13	0	190.0	188.0	192.0	190.0	190.0	4,000	760,000	190.00	58.76	58.14	59.38	58.76	58.76	12,934	58.759	-1.04%
1997-03-12	0	192.0	191.5	-	192.0	192.0	4,000	768,000	192.00	59.38	59.22	-	59.38	59.38	12,934	59.378	-0.52%
1997-03-11	0	193.0	192.0	193.0	-	-	0	0	-	59.69	59.38	59.69	-	-	0	-	-0.52%
1997-03-10	0	194.0	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
1997-03-07	0	194.0	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
1997-03-06	0	194.0	-	-	-	-	0	0	-	60.00	-	-	-	-	0	-	0.00%
1997-03-05	0	194.0	-	194.0	194.0	194.0	400	77,600	194.00	60.00	-	60.00	60.00	60.00	1,293	59.996	0.00%
1997-03-04	0	194.0	-	194.0	-	-	0	0	-	60.00	-	60.00	-	-	0	-	0.00%
1997-03-03	0	194.0	-	194.5	-	-	0	0	-	60.00	-	60.15	-	-	0	-	0.00%
1997-02-28	0	194.0	189.0	194.0	-	-	0	0	-	60.00	58.45	60.00	-	-	0	-	0.00%
1997-02-27	0	194.0	191.0	-	-	-	0	0	-	60.00	59.07	-	-	-	0	-	0.00%
1997-02-26	0	194.0	194.0	-	-	-	0	0	-	60.00	60.00	-	-	-	0	-	2.92%
1997-02-25	0	188.5	187.0	-	-	-	0	0	-	58.30	57.83	-	-	-	0	-	0.00%
1997-02-24	0	188.5	186.5	-	-	-	0	0	-	58.30	57.68	-	-	-	0	-	0.00%
1997-02-21	0	188.5	186.5	-	-	-	0	0	-	58.30	57.68	-	-	-	0	-	0.00%
1997-02-20	0	188.5	186.5	-	-	-	0	0	-	58.30	57.68	-	-	-	0	-	0.00%
1997-02-19	0	188.5	-	-	-	-	0	0	-	58.30	-	-	-	-	0	-	0.00%
1997-02-18	0	188.5	-	-	-	-	0	0	-	58.30	-	-	-	-	0	-	0.00%
1997-02-17	0	188.5	-	-	-	-	0	0	-	58.30	-	-	-	-	0	-	0.00%
1997-02-14	0	188.5	-	-	-	-	0	0	-	58.30	-	-	-	-	0	-	0.00%
1997-02-13	0	188.5	186.5	-	-	-	0	0	-	58.30	57.68	-	-	-	0	-	0.00%
1997-02-12	0	188.5	186.5	-	-	-	0	0	-	58.30	57.68	-	-	-	0	-	0.00%
1997-02-11	0	188.5	186.5	-	-	-	0	0	-	58.30	57.68	-	-	-	0	-	0.00%
1997-02-10	0	188.5	188.5	-	-	-	0	0	-	58.30	58.30	-	-	-	0	-	3.29%
1997-02-05	0	182.5	180.5	-	-	-	0	0	-	56.44	55.82	-	-	-	0	-	0.00%
1997-02-04	0	182.5	182.5	-	-	-	0	0	-	56.44	56.44	-	-	-	0	-	0.00%
1997-02-03	0	182.5	-	-	-	-	0	0	-	56.44	-	-	-	-	0	-	0.00%
1997-01-31	0	182.5	-	-	-	-	0	0	-	56.44	-	-	-	-	0	-	0.00%
1997-01-30	0	182.5	-	-	-	-	0	0	-	56.44	-	-	-	-	0	-	0.00%
1997-01-29	0	182.5	-	-	-	-	209	36,575	175.00	56.44	-	-	-	-	676	54.120	0.00%
1997-01-28	0	182.5	-	-	-	-	0	0	-	56.44	-	-	-	-	0	-	0.00%
1997-01-27	0	182.5	-	-	-	-	0	0	-	56.44	-	-	-	-	0	-	0.00%
1997-01-24	0	182.5	177.5	-	-	-	0	0	-	56.44	54.89	-	-	-	0	-	0.00%
1997-01-23	0	182.5	181.0	-	-	-	0	0	-	56.44	55.98	-	-	-	0	-	0.00%
1997-01-22	0	182.5	-	-	-	-	0	0	-	56.44	-	-	-	-	0	-	0.00%
1997-01-21	0	182.5	181.5	182.5	-	-	0	0	-	56.44	56.13	56.44	-	-	0	-	0.00%
1997-01-20	0	182.5	-	-	-	-	0	0	-	56.44	-	-	-	-	0	-	0.00%
1997-01-17	0	182.5	182.5	-	-	-	0	0	-	56.44	56.44	-	-	-	0	-	1.39%
1997-01-16	0	180.0	180.0	-	-	-	0	0	-	55.67	55.67	-	-	-	0	-	3.45%
1997-01-15	0	174.0	174.0	-	-	-	0	0	-	53.81	53.81	-	-	-	0	-	2.05%
1997-01-14	0	170.5	170.5	-	-	-	0	0	-	52.73	52.73	-	-	-	0	-	1.49%
1997-01-13	0	168.0	166.0	-	-	-	800	134,400	168.00	51.96	51.34	-	-	-	2,587	51.955	0.00%
1997-01-10	0	168.0	168.0	-	-	-	0	0	-	51.96	51.96	-	-	-	0	-	0.30%
1997-01-09	0	167.5	167.5	-	-	-	0	0	-	51.80	51.80	-	-	-	0	-	0.00%
1997-01-08	0	167.5	167.5	-	-	-	0	0	-	51.80	51.80	-	-	-	0	-	0.90%
1997-01-07	0	166.0	166.0	-	-	-	173	28,632	165.50	51.34	51.34	-	-	-	559	51.183	0.00%
1997-01-06	0	166.0	164.0	-	-	-	0	0	-	51.34	50.72	-	-	-	0	-	0.00%
1997-01-03	0	166.0	164.0	-	-	-	0	0	-	51.34	50.72	-	-	-	0	-	0.00%
1997-01-02	0	166.0	164.0	-	-	-	0	0	-	51.34	50.72	-	-	-	0	-	0.00%
1996-12-31	0	166.0	164.0	-	162.0	166.0	2,573	421,280	163.73	51.34	50.72	-	50.10	51.34	8,320	50.635	1.22%
1996-12-30	0	164.0	164.0	-	-	-	0	0	-	50.72	50.72	-	-	-	0	-	1.23%
1996-12-27	0	162.0	162.0	-	-	-	0	0	-	50.10	50.10	-	-	-	0	-	0.31%
1996-12-24	0	161.5	160.0	163.0	-	-	0	0	-	49.95	49.48	50.41	-	-	0	-	0.00%
1996-12-23	0	161.5	161.5	-	-	-	0	0	-	49.95	49.95	-	-	-	0	-	2.22%
1996-12-20	0	158.0	156.0	-	-	-	0	0	-	48.86	48.24	-	-	-	0	-	0.00%
1996-12-19	0	158.0	-	-	-	-	0	0	-	48.86	-	-	-	-	0	-	0.00%
1996-12-18	0	158.0	156.0	160.0	-	-	0	0	-	48.86	48.24	49.48	-	-	0	-	0.00%
1996-12-17	0	158.0	-	-	-	-	0	0	-	48.86	-	-	-	-	0	-	0.00%
1996-12-16	0	158.0	156.5	158.0	-	-	0	0	-	48.86	48.40	48.86	-	-	0	-	0.00%
1996-12-13	0	158.0	-	-	-	-	0	0	-	48.86	-	-	-	-	0	-	0.00%
1996-12-12	0	158.0	157.0	-	158.0	158.0	4,000	632,000	158.00	48.86	48.55	-	48.86	48.86	12,934	48.863	-2.47%
1996-12-11	0	162.0	162.0	-	162.0	162.0	800	129,600	162.00	50.10	50.10	-	50.10	50.10	2,587	50.100	0.00%
1996-12-10	0	162.0	161.0	-	-	-	0	0	-	50.10	49.79	-	-	-	0	-	0.00%
1996-12-09	0	162.0	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	0.00%
1996-12-06	0	162.0	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	0.00%
1996-12-05	0	162.0	162.0	-	-	-	0	0	-	50.10	50.10	-	-	-	0	-	0.00%
1996-12-04	0	162.0	160.0	-	-	-	0	0	-	50.10	49.48	-	-	-	0	-	0.00%
1996-12-03	0	162.0	160.0	-	-	-	0	0	-	50.10	49.48	-	-	-	0	-	0.00%
1996-12-02	0	162.0	162.0	-	-	-	0	0	-	50.10	50.10	-	-	-	0	-	0.00%
1996-11-29	0	162.0	162.0	-	-	-	0	0	-	50.10	50.10	-	-	-	0	-	0.00%
1996-11-28	0	162.0	162.0	-	-	-	0	0	-	50.10	50.10	-	-	-	0	-	0.00%
1996-11-27	0	162.0	162.0	-	-	-	0	0	-	50.10	50.10	-	-	-	0	-	0.00%
1996-11-26	0	162.0	161.0	-	-	-	0	0	-	50.10	49.79	-	-	-	0	-	0.00%
1996-11-25	0	162.0	158.0	-	-	-	0	0	-	50.10	48.86	-	-	-	0	-	0.00%
1996-11-22	0	162.0	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	0.00%
1996-11-21	0	162.0	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	0.00%
1996-11-20	0	162.0	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	0.00%
1996-11-19	0	162.0	-	-	-	-	390	62,790	161.00	50.10	-	-	-	-	1,261	49.791	0.00%
1996-11-18	0	162.0	-	-	-	-	0	0	-	50.10	-	-	-	-	0	-	0.00%
1996-11-15	0	162.0	162.0	-	162.0	162.0	790	126,810	160.52	50.10	50.10	-	50.10	50.10	2,554	49.642	-0.61%
1996-11-14	0	163.0	-	-	-	-	0	0	-	50.41	-	-	-	-	0	-	0.00%
1996-11-13	0	163.0	160.5	-	-	-	0	0	-	50.41	49.64	-	-	-	0	-	0.00%
1996-11-12	0	163.0	160.5	-	-	-	0	0	-	50.41	49.64	-	-	-	0	-	0.00%
1996-11-11	0	163.0	161.0	-	-	-	0	0	-	50.41	49.79	-	-	-	0	-	0.00%
1996-11-08	0	163.0	162.0	-	-	-	0	0	-	50.41	50.10	-	-	-	0	-	0.00%
1996-11-07	0	163.0	163.0	-	-	-	0	0	-	50.41	50.41	-	-	-	0	-	0.62%
1996-11-06	0	162.0	162.0	-	-	-	0	0	-	50.10	50.10	-	-	-	0	-	1.89%
1996-11-05	0	159.0	159.0	-	-	-	10	1,500	150.00	49.17	49.17	-	-	-	32	46.389	0.00%
1996-11-04	0	159.0	159.0	-	-	-	0	0	-	49.17	49.17	-	-	-	0	-	0.95%
1996-11-01	0	157.5	155.5	-	-	-	0	0	-	48.71	48.09	-	-	-	0	-	0.00%
1996-10-31	0	157.5	-	-	-	-	0	0	-	48.71	-	-	-	-	0	-	0.00%
1996-10-30	0	157.5	-	-	-	-	0	0	-	48.71	-	-	-	-	0	-	0.00%
1996-10-29	0	157.5	-	-	-	-	0	0	-	48.71	-	-	-	-	0	-	0.00%
1996-10-28	0	157.5	-	-	-	-	0	0	-	48.71	-	-	-	-	0	-	0.00%
1996-10-25	0	157.5	-	-	-	-	0	0	-	48.71	-	-	-	-	0	-	0.00%
1996-10-24	0	157.5	157.0	-	-	-	0	0	-	48.71	48.55	-	-	-	0	-	0.00%
1996-10-23	0	157.5	155.5	-	157.5	157.5	2,400	378,000	157.50	48.71	48.09	-	48.71	48.71	7,760	48.708	1.29%
1996-10-22	0	155.5	155.5	-	155.5	155.5	800	124,400	155.50	48.09	48.09	-	48.09	48.09	2,587	48.090	0.65%
1996-10-18	0	154.5	154.0	154.5	154.5	154.5	400	61,800	154.50	47.78	47.63	47.78	47.78	47.78	1,293	47.780	1.64%
1996-10-17	0	152.0	152.0	-	-	-	0	0	-	47.01	47.01	-	-	-	0	-	3.75%
1996-10-16	0	146.5	-	-	-	-	0	0	-	45.31	-	-	-	-	0	-	0.00%
1996-10-15	0	146.5	-	-	-	-	0	0	-	45.31	-	-	-	-	0	-	0.00%
1996-10-14	0	146.5	-	-	-	-	0	0	-	45.31	-	-	-	-	0	-	0.00%
1996-10-11	0	146.5	-	-	-	-	111,687	16,896,016	151.28	45.31	-	-	-	-	361,145	46.785	0.00%
1996-10-10	0	146.5	-	-	-	-	0	0	-	45.31	-	-	-	-	0	-	0.00%
1996-10-09	0	146.5	146.5	-	-	-	0	0	-	45.31	45.31	-	-	-	0	-	0.00%
1996-10-08	0	146.5	146.5	-	-	-	0	0	-	45.31	45.31	-	-	-	0	-	0.00%
1996-10-07	0	146.5	146.5	-	146.5	146.5	400	58,600	146.50	45.31	45.31	-	45.31	45.31	1,293	45.306	0.69%
1996-10-04	0	145.5	-	-	-	-	51,742	7,528,461	145.50	45.00	-	-	-	-	167,310	44.997	0.00%
1996-10-03	0	145.5	143.0	146.0	145.5	145.5	20,016	2,912,264	145.50	45.00	44.22	45.15	45.00	45.00	64,723	44.996	0.34%
1996-10-02	0	145.0	144.5	145.5	145.0	145.0	10,000	1,450,000	145.00	44.84	44.69	45.00	44.84	44.84	32,335	44.842	1.05%
1996-10-01	0	143.5	143.5	145.0	-	-	0	0	-	44.38	44.38	44.84	-	-	0	-	1.06%
1996-09-30	0	142.0	140.0	145.0	-	-	0	0	-	43.91	43.30	44.84	-	-	0	-	0.00%
1996-09-27	0	142.0	140.0	145.0	-	-	0	0	-	43.91	43.30	44.84	-	-	0	-	0.00%
1996-09-26	0	142.0	140.0	-	-	-	0	0	-	43.91	43.30	-	-	-	0	-	0.00%
1996-09-25	0	142.0	140.0	-	-	-	0	0	-	43.91	43.30	-	-	-	0	-	0.00%
1996-09-24	0	142.0	140.0	-	-	-	0	0	-	43.91	43.30	-	-	-	0	-	0.00%
1996-09-23	0	142.0	140.0	-	-	-	0	0	-	43.91	43.30	-	-	-	0	-	0.00%
1996-09-20	0	142.0	140.5	-	142.0	142.0	400	56,800	142.00	43.91	43.45	-	43.91	43.91	1,293	43.915	2.16%
1996-09-19	0	139.0	139.0	-	139.0	139.0	3,200	444,800	139.00	42.99	42.99	-	42.99	42.99	10,347	42.987	-0.71%
1996-09-18	0	140.0	139.0	-	-	-	0	0	-	43.30	42.99	-	-	-	0	-	0.00%
1996-09-17	0	140.0	140.0	142.0	140.0	140.0	864	120,768	139.78	43.30	43.30	43.91	43.30	43.30	2,794	43.227	0.72%
1996-09-16	0	139.0	-	-	139.0	139.0	400	55,600	139.00	42.99	-	-	42.99	42.99	1,293	42.987	2.96%
1996-09-13	0	135.0	135.0	137.0	-	-	0	0	-	41.75	41.75	42.37	-	-	0	-	1.50%
1996-09-12	0	133.0	-	135.0	-	-	0	0	-	41.13	-	41.75	-	-	0	-	0.00%
1996-09-11	0	133.0	-	135.0	-	-	0	0	-	41.13	-	41.75	-	-	0	-	0.00%
1996-09-10	0	133.0	133.0	134.5	-	-	0	0	-	41.13	41.13	41.60	-	-	0	-	1.53%
1996-09-09	0	131.0	129.0	133.0	-	-	0	0	-	40.51	39.89	41.13	-	-	0	-	0.00%
1996-09-06	0	131.0	129.0	131.0	-	-	0	0	-	40.51	39.89	40.51	-	-	0	-	-0.76%
1996-09-05	0	132.0	-	132.0	-	-	0	0	-	40.82	-	40.82	-	-	0	-	-1.49%
1996-09-04	0	134.0	-	-	-	-	0	0	-	41.44	-	-	-	-	0	-	0.00%
1996-09-03	0	134.0	-	-	-	-	0	0	-	41.44	-	-	-	-	0	-	0.00%
1996-09-02	0	134.0	-	134.0	-	-	0	0	-	41.44	-	41.44	-	-	0	-	-0.74%
1996-08-30	0	135.0	-	-	-	-	0	0	-	41.75	-	-	-	-	0	-	0.00%
1996-08-29	0	135.0	-	-	-	-	0	0	-	41.75	-	-	-	-	0	-	0.00%
1996-08-28	0	135.0	133.0	-	-	-	0	0	-	41.75	41.13	-	-	-	0	-	0.00%
1996-08-27	0	135.0	133.0	-	-	-	0	0	-	41.75	41.13	-	-	-	0	-	0.00%
1996-08-23	0	135.0	135.0	136.0	-	-	0	0	-	41.75	41.75	42.06	-	-	0	-	0.00%
1996-08-22	0	135.0	135.0	-	135.0	135.0	617	82,644	133.94	41.75	41.75	-	41.75	41.75	1,995	41.424	0.37%
1996-08-21	0	134.5	134.5	-	134.0	134.0	2,000	268,000	134.00	41.60	41.60	-	41.44	41.44	6,467	41.441	0.37%
1996-08-20	0	134.0	133.5	135.0	-	-	0	0	-	41.44	41.29	41.75	-	-	0	-	0.00%
1996-08-19	0	134.0	134.0	135.0	-	-	0	0	-	41.44	41.44	41.75	-	-	0	-	0.61%
1996-08-16	0	135.0	134.0	135.5	135.0	135.0	6,000	810,000	135.00	41.19	40.89	41.34	41.19	41.19	19,665	41.190	0.37%
1996-08-15	0	134.5	134.0	135.0	134.5	134.5	6,000	807,000	134.50	41.04	40.89	41.19	41.04	41.04	19,665	41.038	1.13%
1996-08-14	0	133.0	133.0	-	-	-	0	0	-	40.58	40.58	-	-	-	0	-	0.00%
1996-08-13	0	133.0	133.0	-	133.0	133.0	400	53,200	133.00	40.58	40.58	-	40.58	40.58	1,311	40.580	0.76%
1996-08-12	0	132.0	132.0	-	-	-	0	0	-	40.28	40.28	-	-	-	0	-	3.13%
1996-08-09	0	128.0	128.0	-	-	-	0	0	-	39.05	39.05	-	-	-	0	-	4.92%
1996-08-08	0	122.0	-	-	-	-	0	0	-	37.22	-	-	-	-	0	-	0.00%
1996-08-07	0	122.0	-	132.0	-	-	0	0	-	37.22	-	40.28	-	-	0	-	0.00%
1996-08-06	0	122.0	122.0	132.0	-	-	0	0	-	37.22	37.22	40.28	-	-	0	-	1.24%
1996-08-05	0	120.5	118.5	-	-	-	0	0	-	36.77	36.16	-	-	-	0	-	0.00%
1996-08-02	0	120.5	120.5	-	-	-	0	0	-	36.77	36.77	-	-	-	0	-	2.99%
1996-08-01	0	117.0	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
1996-07-31	0	117.0	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
1996-07-30	0	117.0	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
1996-07-29	0	117.0	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
1996-07-26	0	117.0	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
1996-07-25	0	117.0	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
1996-07-24	0	117.0	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
1996-07-23	0	117.0	117.0	-	-	-	0	0	-	35.70	35.70	-	-	-	0	-	0.00%
1996-07-22	0	117.0	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
1996-07-19	0	117.0	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
1996-07-18	0	117.0	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
1996-07-17	0	117.0	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
1996-07-16	0	117.0	115.0	119.0	-	-	0	0	-	35.70	35.09	36.31	-	-	0	-	0.00%
1996-07-15	0	117.0	117.0	120.0	-	-	0	0	-	35.70	35.70	36.61	-	-	0	-	0.43%
1996-07-12	0	116.5	116.5	120.0	-	-	0	0	-	35.55	35.55	36.61	-	-	0	-	0.43%
1996-07-11	0	116.0	116.0	121.5	-	-	0	0	-	35.39	35.39	37.07	-	-	0	-	0.00%
1996-07-10	0	116.0	116.0	121.5	-	-	0	0	-	35.39	35.39	37.07	-	-	0	-	0.00%
1996-07-09	0	116.0	-	121.5	-	-	0	0	-	35.39	-	37.07	-	-	0	-	0.00%
1996-07-08	0	116.0	-	122.0	-	-	0	0	-	35.39	-	37.22	-	-	0	-	0.00%
1996-07-05	0	116.0	-	124.0	-	-	0	0	-	35.39	-	37.83	-	-	0	-	0.00%
1996-07-04	0	116.0	-	-	-	-	0	0	-	35.39	-	-	-	-	0	-	0.00%
1996-07-03	0	116.0	-	-	-	-	0	0	-	35.39	-	-	-	-	0	-	0.00%
1996-07-02	0	116.0	-	-	-	-	0	0	-	35.39	-	-	-	-	0	-	0.00%
1996-07-01	0	116.0	114.0	-	-	-	0	0	-	35.39	34.78	-	-	-	0	-	0.00%
1996-06-28	0	116.0	-	-	-	-	0	0	-	35.39	-	-	-	-	0	-	0.00%
1996-06-27	0	116.0	-	-	-	-	0	0	-	35.39	-	-	-	-	0	-	0.00%
1996-06-26	0	116.0	-	-	-	-	0	0	-	35.39	-	-	-	-	0	-	0.00%
1996-06-25	0	116.0	-	-	-	-	0	0	-	35.39	-	-	-	-	0	-	0.00%
1996-06-24	0	116.0	-	-	-	-	0	0	-	35.39	-	-	-	-	0	-	0.00%
1996-06-21	0	116.0	-	-	-	-	0	0	-	35.39	-	-	-	-	0	-	0.00%
1996-06-19	0	116.0	115.0	-	-	-	0	0	-	35.39	35.09	-	-	-	0	-	0.00%
1996-06-18	0	116.0	-	-	-	-	0	0	-	35.39	-	-	-	-	0	-	0.00%
1996-06-14	0	116.0	-	-	116.0	116.0	2,800	324,800	116.00	35.39	-	-	35.39	35.39	9,177	35.393	-0.43%
1996-06-13	0	116.5	116.0	-	-	-	0	0	-	35.55	35.39	-	-	-	0	-	0.00%
1996-06-12	0	116.5	116.0	-	-	-	0	0	-	35.55	35.39	-	-	-	0	-	0.00%
1996-06-11	0	116.5	115.5	-	-	-	0	0	-	35.55	35.24	-	-	-	0	-	0.00%
1996-06-10	0	116.5	116.0	-	-	-	14	1,568	112.00	35.55	35.39	-	-	-	46	34.173	0.00%
1996-06-07	0	116.5	-	-	-	-	0	0	-	35.55	-	-	-	-	0	-	0.00%
1996-06-06	0	116.5	116.5	-	-	-	0	0	-	35.55	35.55	-	-	-	0	-	0.87%
1996-06-05	0	115.5	115.5	-	-	-	14	1,540	110.00	35.24	35.24	-	-	-	46	33.563	0.43%
1996-06-04	0	115.0	115.0	-	115.0	115.0	1,443	165,581	114.75	35.09	35.09	-	35.09	35.09	4,729	35.011	0.00%
1996-06-03	0	115.0	-	-	-	-	0	0	-	35.09	-	-	-	-	0	-	0.00%
1996-05-31	0	115.0	115.0	-	-	-	0	0	-	35.09	35.09	-	-	-	0	-	0.00%
1996-05-30	0	115.0	114.5	-	-	-	0	0	-	35.09	34.94	-	-	-	0	-	0.00%
1996-05-29	0	115.0	114.0	-	-	-	0	0	-	35.09	34.78	-	-	-	0	-	0.00%
1996-05-28	0	115.0	114.0	-	-	-	0	0	-	35.09	34.78	-	-	-	0	-	0.00%
1996-05-27	0	115.0	114.0	-	-	-	0	0	-	35.09	34.78	-	-	-	0	-	0.00%
1996-05-24	0	115.0	114.0	-	-	-	0	0	-	35.09	34.78	-	-	-	0	-	0.00%
1996-05-23	0	115.0	-	-	-	-	0	0	-	35.09	-	-	-	-	0	-	0.00%
1996-05-22	0	115.0	115.0	116.0	-	-	0	0	-	35.09	35.09	35.39	-	-	0	-	0.44%
1996-05-21	0	114.5	112.5	115.5	-	-	0	0	-	34.94	34.33	35.24	-	-	0	-	0.00%
1996-05-20	0	114.5	114.0	114.5	114.5	114.5	6,000	687,000	114.50	34.94	34.78	34.94	34.94	34.94	19,665	34.936	-0.87%
1996-05-17	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-05-16	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-05-15	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-05-14	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-05-13	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-05-10	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-05-09	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-05-08	0	115.5	109.0	-	-	-	0	0	-	35.24	33.26	-	-	-	0	-	0.00%
1996-05-07	0	115.5	111.0	-	-	-	0	0	-	35.24	33.87	-	-	-	0	-	0.00%
1996-05-06	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-05-03	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-05-02	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-05-01	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-04-30	0	115.5	113.5	-	-	-	0	0	-	35.24	34.63	-	-	-	0	-	0.00%
1996-04-29	0	115.5	114.0	-	-	-	0	0	-	35.24	34.78	-	-	-	0	-	0.00%
1996-04-26	0	115.5	113.5	-	-	-	0	0	-	35.24	34.63	-	-	-	0	-	0.00%
1996-04-25	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-04-24	0	115.5	113.5	-	-	-	0	0	-	35.24	34.63	-	-	-	0	-	0.00%
1996-04-23	0	115.5	114.5	116.5	115.5	115.5	3,200	369,600	115.50	35.24	34.94	35.55	35.24	35.24	10,488	35.241	-0.43%
1996-04-22	0	116.0	115.5	116.5	116.0	116.0	1,600	185,600	116.00	35.39	35.24	35.55	35.39	35.39	5,244	35.393	0.43%
1996-04-19	0	115.5	-	115.5	-	-	0	0	-	35.24	-	35.24	-	-	0	-	0.00%
1996-04-18	0	115.5	113.5	-	-	-	0	0	-	35.24	34.63	-	-	-	0	-	0.00%
1996-04-17	0	115.5	-	-	-	-	0	0	-	35.24	-	-	-	-	0	-	0.00%
1996-04-16	0	115.5	115.5	117.0	-	-	0	0	-	35.24	35.24	35.70	-	-	0	-	0.43%
1996-04-15	0	115.0	115.0	116.0	-	-	0	0	-	35.09	35.09	35.39	-	-	0	-	1.32%
1996-04-12	0	113.5	113.5	-	113.5	113.5	1,200	136,200	113.50	34.63	34.63	-	34.63	34.63	3,933	34.630	0.00%
1996-04-11	0	113.5	112.5	114.0	113.5	113.5	2,800	317,800	113.50	34.63	34.33	34.78	34.63	34.63	9,177	34.630	-0.87%
1996-04-10	0	114.5	114.0	115.0	114.5	114.5	3,200	366,400	114.50	34.94	34.78	35.09	34.94	34.94	10,488	34.936	0.44%
1996-04-09	0	114.0	113.5	115.5	114.0	114.0	400	45,600	114.00	34.78	34.63	35.24	34.78	34.78	1,311	34.783	-1.72%
1996-04-03	0	116.0	115.0	116.0	116.0	116.0	400	46,400	116.00	35.39	35.09	35.39	35.39	35.39	1,311	35.393	0.43%
1996-04-02	0	115.5	115.5	116.0	115.5	115.5	800	92,400	115.50	35.24	35.24	35.39	35.24	35.24	2,622	35.241	1.32%
1996-04-01	0	114.0	113.5	114.5	114.0	114.0	2,000	228,000	114.00	34.78	34.63	34.94	34.78	34.78	6,555	34.783	0.00%
1996-03-29	0	114.0	114.0	114.5	114.0	114.5	1,200	137,000	114.17	34.78	34.78	34.94	34.78	34.94	3,933	34.834	0.44%
1996-03-28	0	113.5	113.0	114.0	113.5	113.5	1,200	136,200	113.50	34.63	34.48	34.78	34.63	34.63	3,933	34.630	0.44%
1996-03-27	0	113.0	112.5	114.0	-	-	97	10,816	111.51	34.48	34.33	34.78	-	-	318	34.022	0.00%
1996-03-26	0	113.0	113.0	115.0	113.0	113.5	2,800	316,800	113.14	34.48	34.48	35.09	34.48	34.63	9,177	34.522	0.18%
1996-03-25	0	112.8	112.0	115.0	-	-	0	0	-	34.42	34.17	35.09	-	-	0	-	-0.04%
1996-03-22	0	115.5	115.0	116.0	115.5	116.5	1,200	139,200	116.00	34.43	34.28	34.58	34.43	34.73	4,026	34.578	-0.43%
1996-03-21	0	116.0	114.5	116.0	-	-	0	0	-	34.58	34.13	34.58	-	-	0	-	-0.43%
1996-03-20	0	116.5	-	116.5	-	-	0	0	-	34.73	-	34.73	-	-	0	-	-0.43%
1996-03-19	0	117.0	-	117.0	-	-	0	0	-	34.88	-	34.88	-	-	0	-	-6.77%
1996-03-18	0	125.5	-	-	-	-	0	0	-	37.41	-	-	-	-	0	-	0.00%
1996-03-15	0	125.5	-	-	-	-	0	0	-	37.41	-	-	-	-	0	-	0.00%
1996-03-14	0	125.5	-	-	-	-	0	0	-	37.41	-	-	-	-	0	-	0.00%
1996-03-13	0	125.5	-	-	-	-	0	0	-	37.41	-	-	-	-	0	-	0.00%
1996-03-12	0	125.5	-	-	-	-	0	0	-	37.41	-	-	-	-	0	-	0.00%
1996-03-11	0	125.5	-	-	-	-	0	0	-	37.41	-	-	-	-	0	-	0.00%
1996-03-08	0	125.5	-	-	-	-	0	0	-	37.41	-	-	-	-	0	-	0.00%
1996-03-07	0	125.5	-	125.5	-	-	0	0	-	37.41	-	37.41	-	-	0	-	-0.40%
1996-03-06	0	126.0	-	126.0	-	-	0	0	-	37.56	-	37.56	-	-	0	-	0.00%
1996-03-05	0	126.0	-	126.0	-	-	0	0	-	37.56	-	37.56	-	-	0	-	-0.79%
1996-03-04	0	127.0	-	-	-	-	0	0	-	37.86	-	-	-	-	0	-	0.00%
1996-03-01	0	127.0	-	-	-	-	40	4,800	120.00	37.86	-	-	-	-	134	35.770	0.00%
1996-02-29	0	127.0	-	-	-	-	0	0	-	37.86	-	-	-	-	0	-	0.00%
1996-02-28	0	127.0	-	-	-	-	0	0	-	37.86	-	-	-	-	0	-	0.00%
1996-02-27	0	127.0	-	-	-	-	0	0	-	37.86	-	-	-	-	0	-	0.00%
1996-02-26	0	127.0	-	-	-	-	0	0	-	37.86	-	-	-	-	0	-	0.00%
1996-02-23	0	127.0	-	-	-	-	0	0	-	37.86	-	-	-	-	0	-	0.00%
1996-02-22	0	127.0	-	-	-	-	0	0	-	37.86	-	-	-	-	0	-	0.00%
1996-02-16	0	127.0	127.0	-	-	-	0	0	-	37.86	37.86	-	-	-	0	-	0.40%
1996-02-15	0	126.5	126.5	127.5	-	-	0	0	-	37.71	37.71	38.01	-	-	0	-	0.00%
1996-02-14	0	126.5	-	126.5	-	-	0	0	-	37.71	-	37.71	-	-	0	-	0.00%
1996-02-13	0	126.5	-	-	-	-	0	0	-	37.71	-	-	-	-	0	-	0.00%
1996-02-12	0	126.5	-	-	-	-	0	0	-	37.71	-	-	-	-	0	-	0.00%
1996-02-09	0	126.5	-	-	126.5	126.5	5,790	732,435	126.50	37.71	-	-	37.71	37.71	19,424	37.708	-0.39%
1996-02-08	0	127.0	-	127.0	-	-	0	0	-	37.86	-	37.86	-	-	0	-	0.00%
1996-02-07	0	127.0	126.0	-	-	-	0	0	-	37.86	37.56	-	-	-	0	-	0.00%
1996-02-06	0	127.0	126.0	-	-	-	0	0	-	37.86	37.56	-	-	-	0	-	0.00%
1996-02-05	0	127.0	-	-	-	-	0	0	-	37.86	-	-	-	-	0	-	0.00%
1996-02-02	0	127.0	126.0	128.0	-	-	0	0	-	37.86	37.56	38.15	-	-	0	-	0.00%
1996-02-01	0	127.0	-	128.0	-	-	0	0	-	37.86	-	38.15	-	-	0	-	0.00%
1996-01-31	0	127.0	127.0	128.0	-	-	0	0	-	37.86	37.86	38.15	-	-	0	-	2.42%
1996-01-30	0	124.0	124.0	126.0	-	-	0	0	-	36.96	36.96	37.56	-	-	0	-	4.64%
1996-01-29	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-26	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-25	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-24	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-23	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-22	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-19	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-18	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-17	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-16	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-15	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-12	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-11	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-10	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-09	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-08	0	118.5	-	-	-	-	0	0	-	35.32	-	-	-	-	0	-	0.00%
1996-01-05	0	118.5	117.0	-	-	-	0	0	-	35.32	34.88	-	-	-	0	-	0.00%
1996-01-04	0	118.5	118.5	-	-	-	0	0	-	35.32	35.32	-	-	-	0	-	3.49%
1996-01-03	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1996-01-02	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-29	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-28	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-27	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-22	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-21	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-20	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-19	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-18	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-15	0	114.5	-	-	-	-	10	1,120	112.00	34.13	-	-	-	-	34	33.386	0.00%
1995-12-14	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-13	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-12	0	114.5	114.5	-	114.5	114.5	2,057	235,320	114.40	34.13	34.13	-	34.13	34.13	6,901	34.101	0.00%
1995-12-11	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-08	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-07	0	114.5	-	-	-	-	0	0	-	34.13	-	-	-	-	0	-	0.00%
1995-12-06	0	114.5	114.5	-	-	-	0	0	-	34.13	34.13	-	-	-	0	-	0.44%
1995-12-05	0	114.0	114.0	-	-	-	0	0	-	33.98	33.98	-	-	-	0	-	2.24%
1995-12-04	0	111.5	-	-	-	-	0	0	-	33.24	-	-	-	-	0	-	0.00%
1995-12-01	0	111.5	-	-	-	-	0	0	-	33.24	-	-	-	-	0	-	0.00%
1995-11-30	0	111.5	-	-	-	-	0	0	-	33.24	-	-	-	-	0	-	0.00%
1995-11-29	0	111.5	110.5	-	-	-	0	0	-	33.24	32.94	-	-	-	0	-	0.00%
1995-11-28	0	111.5	111.5	-	-	-	0	0	-	33.24	33.24	-	-	-	0	-	0.90%
1995-11-27	0	110.5	110.5	-	-	-	57	6,042	106.00	32.94	32.94	-	-	-	191	31.597	0.00%
1995-11-24	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-23	0	110.5	110.5	-	-	-	0	0	-	32.94	32.94	-	-	-	0	-	0.00%
1995-11-22	0	110.5	110.5	-	110.5	110.5	1,200	132,600	110.50	32.94	32.94	-	32.94	32.94	4,026	32.938	0.00%
1995-11-21	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-20	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-17	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-16	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-15	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-14	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-13	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-10	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-09	0	110.5	110.5	-	110.5	110.5	2,000	221,000	110.50	32.94	32.94	-	32.94	32.94	6,709	32.938	0.00%
1995-11-08	0	110.5	110.5	-	-	-	0	0	-	32.94	32.94	-	-	-	0	-	0.00%
1995-11-07	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-06	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-03	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-11-02	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-10-31	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-10-30	0	110.5	110.5	-	-	-	0	0	-	32.94	32.94	-	-	-	0	-	0.00%
1995-10-27	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-10-26	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-10-25	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-10-24	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-10-23	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-10-20	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-10-19	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-10-18	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-10-17	0	110.5	-	-	-	-	0	0	-	32.94	-	-	-	-	0	-	0.00%
1995-10-16	0	110.5	110.5	-	-	-	0	0	-	32.94	32.94	-	-	-	0	-	3.76%
1995-10-13	0	106.5	-	-	-	-	0	0	-	31.75	-	-	-	-	0	-	0.00%
1995-10-12	0	106.5	106.5	-	-	-	0	0	-	31.75	31.75	-	-	-	0	-	0.00%
1995-10-11	0	106.5	106.5	-	106.5	106.5	800	85,200	106.50	31.75	31.75	-	31.75	31.75	2,684	31.746	0.47%
1995-10-10	0	106.0	105.0	-	-	-	0	0	-	31.60	31.30	-	-	-	0	-	0.00%
1995-10-09	0	106.0	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.00%
1995-10-06	0	106.0	106.0	-	-	-	0	0	-	31.60	31.60	-	-	-	0	-	0.00%
1995-10-05	0	106.0	106.0	-	-	-	0	0	-	31.60	31.60	-	-	-	0	-	0.00%
1995-10-04	0	106.0	106.0	-	-	-	0	0	-	31.60	31.60	-	-	-	0	-	0.00%
1995-10-03	0	106.0	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.00%
1995-10-02	0	106.0	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.00%
1995-09-29	0	106.0	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.00%
1995-09-28	0	106.0	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.00%
1995-09-27	0	106.0	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.00%
1995-09-26	0	106.0	103.5	-	106.0	106.0	2,000	211,600	105.80	31.60	30.85	-	31.60	31.60	6,709	31.537	0.95%
1995-09-25	0	105.0	103.5	106.0	-	-	0	0	-	31.30	30.85	31.60	-	-	0	-	0.00%
1995-09-22	0	105.0	-	107.0	-	-	0	0	-	31.30	-	31.90	-	-	0	-	0.00%
1995-09-21	0	105.0	-	107.0	-	-	0	0	-	31.30	-	31.90	-	-	0	-	0.00%
1995-09-20	0	105.0	105.0	107.0	105.0	105.0	400	42,000	105.00	31.30	31.30	31.90	31.30	31.30	1,342	31.299	-0.94%
1995-09-19	0	106.0	104.0	108.0	-	-	0	0	-	31.60	31.00	32.19	-	-	0	-	0.00%
1995-09-18	0	106.0	106.0	108.0	105.0	105.0	400	42,000	105.00	31.60	31.60	32.19	31.30	31.30	1,342	31.299	0.95%
1995-09-15	0	105.0	-	-	-	-	0	0	-	31.30	-	-	-	-	0	-	0.00%
1995-09-14	0	105.0	105.0	108.0	-	-	0	0	-	31.30	31.30	32.19	-	-	0	-	0.00%
1995-09-13	0	105.0	105.0	108.0	104.5	104.5	400	41,800	104.50	31.30	31.30	32.19	31.15	31.15	1,342	31.150	0.48%
1995-09-12	0	104.5	104.5	105.0	-	-	0	0	-	31.15	31.15	31.30	-	-	0	-	1.46%
1995-09-11	0	103.0	-	107.0	-	-	0	0	-	30.70	-	31.90	-	-	0	-	0.00%
1995-09-08	0	103.0	101.5	105.0	-	-	0	0	-	30.70	30.26	31.30	-	-	0	-	0.00%
1995-09-07	0	103.0	101.5	105.0	-	-	0	0	-	30.70	30.26	31.30	-	-	0	-	0.00%
1995-09-06	0	103.0	101.5	105.0	-	-	0	0	-	30.70	30.26	31.30	-	-	0	-	0.00%
1995-09-05	0	103.0	101.0	104.0	-	-	0	0	-	30.70	30.11	31.00	-	-	0	-	0.00%
1995-09-04	0	103.0	101.0	104.0	103.0	103.0	800	82,400	103.00	30.70	30.11	31.00	30.70	30.70	2,684	30.703	4.17%
1995-09-01	0	100.0	100.0	103.0	-	-	0	0	-	29.47	29.47	30.36	-	-	0	-	0.00%
1995-08-31	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-08-30	0	100.0	98.00	-	-	-	0	0	-	29.47	28.88	-	-	-	0	-	0.00%
1995-08-29	0	100.0	100.0	-	-	-	0	0	-	29.47	29.47	-	-	-	0	-	0.00%
1995-08-25	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-08-24	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-08-23	0	100.0	98.25	-	-	-	0	0	-	29.47	28.96	-	-	-	0	-	0.00%
1995-08-22	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-08-21	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-08-18	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-08-17	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-08-16	0	100.0	99.00	102.0	-	-	0	0	-	29.47	29.18	30.06	-	-	0	-	0.00%
1995-08-15	0	100.0	98.50	100.0	-	-	0	0	-	29.47	29.03	29.47	-	-	0	-	0.00%
1995-08-14	0	100.0	-	100.0	-	-	0	0	-	29.47	-	29.47	-	-	0	-	-2.91%
1995-08-11	0	103.0	-	-	-	-	0	0	-	30.36	-	-	-	-	0	-	0.00%
1995-08-10	0	103.0	101.0	103.0	-	-	0	0	-	30.36	29.77	30.36	-	-	0	-	0.00%
1995-08-09	0	103.0	102.0	104.0	-	-	0	0	-	30.36	30.06	30.65	-	-	0	-	0.00%
1995-08-08	0	103.0	102.5	105.0	103.0	103.0	400	41,200	103.00	30.36	30.21	30.95	30.36	30.36	1,357	30.357	3.00%
1995-08-07	0	100.0	100.0	-	-	-	0	0	-	29.47	29.47	-	-	-	0	-	0.00%
1995-08-04	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-08-03	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-08-02	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-08-01	0	100.0	100.0	-	-	-	0	0	-	29.47	29.47	-	-	-	0	-	0.00%
1995-07-31	0	100.0	98.00	-	-	-	5	490	98.000	29.47	28.88	-	-	-	17	28.884	0.00%
1995-07-28	0	100.0	100.0	-	-	-	55	5,390	98.000	29.47	29.47	-	-	-	187	28.884	0.00%
1995-07-27	0	100.0	-	-	-	-	2,088	208,624	99.916	29.47	-	-	-	-	7,084	29.448	0.00%
1995-07-26	0	100.0	-	100.0	-	-	0	0	-	29.47	-	29.47	-	-	0	-	0.00%
1995-07-25	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-07-24	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-07-21	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-07-20	0	100.0	-	102.0	-	-	0	0	-	29.47	-	30.06	-	-	0	-	0.00%
1995-07-19	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-07-18	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-07-17	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-07-14	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-07-13	0	100.0	99.25	-	-	-	0	0	-	29.47	29.25	-	-	-	0	-	0.00%
1995-07-12	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-07-11	0	100.0	-	-	-	-	0	0	-	29.47	-	-	-	-	0	-	0.00%
1995-07-10	0	100.0	100.0	-	-	-	0	0	-	29.47	29.47	-	-	-	0	-	3.09%
1995-07-07	0	97.00	96.25	-	-	-	0	0	-	28.59	28.37	-	-	-	0	-	0.00%
1995-07-06	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-07-05	0	97.00	96.25	-	-	-	0	0	-	28.59	28.37	-	-	-	0	-	0.00%
1995-07-04	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-07-03	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-30	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-29	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-28	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-27	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-26	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-23	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-22	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-21	0	97.00	96.00	-	-	-	0	0	-	28.59	28.29	-	-	-	0	-	0.00%
1995-06-20	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-16	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-15	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-14	0	97.00	96.00	-	-	-	0	0	-	28.59	28.29	-	-	-	0	-	0.00%
1995-06-13	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-12	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-09	0	97.00	-	-	97.00	97.00	800	77,600	97.000	28.59	-	-	28.59	28.59	2,714	28.589	0.00%
1995-06-08	0	97.00	96.00	97.00	-	-	0	0	-	28.59	28.29	28.59	-	-	0	-	0.00%
1995-06-07	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-06	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-05	0	97.00	-	-	-	-	0	0	-	28.59	-	-	-	-	0	-	0.00%
1995-06-01	0	97.00	-	-	-	-	92	8,740	95.000	28.59	-	-	-	-	312	28.000	0.00%
1995-05-31	0	97.00	96.00	-	-	-	92	8,648	94.000	28.59	28.29	-	-	-	312	27.705	0.00%
1995-05-30	0	97.00	-	-	97.00	97.00	400	38,800	97.000	28.59	-	-	28.59	28.59	1,357	28.589	1.04%
1995-05-29	0	96.00	-	97.00	-	-	0	0	-	28.29	-	28.59	-	-	0	-	0.00%
1995-05-26	0	96.00	95.00	-	96.00	96.00	800	76,800	96.000	28.29	28.00	-	28.29	28.29	2,714	28.294	0.00%
1995-05-25	0	96.00	96.00	97.00	96.00	96.00	2,800	268,800	96.000	28.29	28.29	28.59	28.29	28.29	9,500	28.294	0.00%
1995-05-24	0	96.00	-	-	-	-	0	0	-	28.29	-	-	-	-	0	-	0.00%
1995-05-23	0	96.00	96.00	-	-	-	0	0	-	28.29	28.29	-	-	-	0	-	0.26%
1995-05-22	0	95.75	-	95.75	-	-	0	0	-	28.22	-	28.22	-	-	0	-	0.00%
1995-05-19	0	95.75	-	-	-	-	0	0	-	28.22	-	-	-	-	0	-	0.00%
1995-05-18	0	95.75	-	95.75	-	-	0	0	-	28.22	-	28.22	-	-	0	-	0.00%
1995-05-17	0	95.75	-	96.00	-	-	0	0	-	28.22	-	28.29	-	-	0	-	0.00%
1995-05-16	0	95.75	95.75	97.50	-	-	0	0	-	28.22	28.22	28.74	-	-	0	-	5.22%
1995-05-15	0	91.00	-	-	-	-	0	0	-	26.82	-	-	-	-	0	-	0.00%
1995-05-12	0	91.00	91.00	-	-	-	0	0	-	26.82	26.82	-	-	-	0	-	1.11%
1995-05-11	0	90.00	-	-	-	-	0	0	-	26.53	-	-	-	-	0	-	0.00%
1995-05-10	0	90.00	90.00	-	-	-	0	0	-	26.53	26.53	-	-	-	0	-	0.84%
1995-05-09	0	89.25	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
1995-05-08	0	89.25	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
1995-05-05	0	89.25	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
1995-05-04	0	89.25	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
1995-05-03	0	89.25	88.50	-	-	-	0	0	-	26.30	26.08	-	-	-	0	-	0.00%
1995-05-02	0	89.25	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
1995-05-01	0	89.25	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
1995-04-28	0	89.25	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
1995-04-27	0	89.25	-	90.25	-	-	0	0	-	26.30	-	26.60	-	-	0	-	0.00%
1995-04-26	0	89.25	-	90.25	-	-	0	0	-	26.30	-	26.60	-	-	0	-	0.00%
1995-04-25	0	89.25	89.25	-	-	-	0	0	-	26.30	26.30	-	-	-	0	-	0.28%
1995-04-24	0	89.00	-	-	-	-	0	0	-	26.23	-	-	-	-	0	-	0.00%
1995-04-21	0	89.00	-	90.00	-	-	0	0	-	26.23	-	26.53	-	-	0	-	0.00%
1995-04-20	0	89.00	89.00	-	-	-	0	0	-	26.23	26.23	-	-	-	0	-	1.14%
1995-04-19	0	88.00	88.00	89.00	-	-	0	0	-	25.94	25.94	26.23	-	-	0	-	0.28%
1995-04-18	0	87.75	-	-	-	-	0	0	-	25.86	-	-	-	-	0	-	0.00%
1995-04-13	0	87.75	87.75	-	-	-	0	0	-	25.86	25.86	-	-	-	0	-	0.57%
1995-04-12	0	87.25	87.25	-	87.25	87.25	400	34,900	87.250	25.72	25.72	-	25.72	25.72	1,357	25.715	1.16%
1995-04-11	0	86.25	86.25	-	-	-	0	0	-	25.42	25.42	-	-	-	0	-	0.29%
1995-04-10	0	86.00	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
1995-04-07	0	86.00	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
1995-04-06	0	86.00	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
1995-04-04	0	86.00	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
1995-04-03	0	86.00	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
1995-03-31	0	86.00	85.00	-	86.00	86.00	400	34,400	86.000	25.35	25.05	-	25.35	25.35	1,357	25.347	0.29%
1995-03-30	0	85.75	85.75	-	-	-	0	0	-	25.27	25.27	-	-	-	0	-	0.59%
1995-03-29	0	85.25	85.25	-	-	-	3,760	319,600	85.000	25.13	25.13	-	-	-	12,757	25.052	4.08%
1995-03-28	0	81.91	-	-	-	-	0	0	-	24.14	-	-	-	-	0	-	0.00%
1995-03-27	0	81.91	-	-	-	-	0	0	-	24.14	-	-	-	-	0	-	-0.04%
1995-03-24	0	84.25	84.25	-	-	-	0	0	-	24.15	24.15	-	-	-	0	-	6.31%
1995-03-23	0	79.25	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
1995-03-22	0	79.25	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
1995-03-21	0	79.25	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
1995-03-20	0	79.25	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
1995-03-17	0	79.25	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
1995-03-16	0	79.25	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
1995-03-15	0	79.25	78.25	-	-	-	0	0	-	22.72	22.43	-	-	-	0	-	0.00%
1995-03-14	0	79.25	-	-	-	-	0	0	-	22.72	-	-	-	-	0	-	0.00%
1995-03-13	0	79.25	-	80.25	-	-	0	0	-	22.72	-	23.00	-	-	0	-	0.00%
1995-03-10	0	79.25	-	79.25	-	-	0	0	-	22.72	-	22.72	-	-	0	-	-0.94%
1995-03-09	0	80.00	-	-	-	-	0	0	-	22.93	-	-	-	-	0	-	0.00%
1995-03-08	0	80.00	-	80.00	-	-	0	0	-	22.93	-	22.93	-	-	0	-	-3.03%
1995-03-07	0	82.50	-	-	-	-	0	0	-	23.65	-	-	-	-	0	-	0.00%
1995-03-06	0	82.50	-	82.50	-	-	0	0	-	23.65	-	23.65	-	-	0	-	0.00%
1995-03-03	0	82.50	-	82.50	-	-	0	0	-	23.65	-	23.65	-	-	0	-	-0.60%
1995-03-02	0	83.00	-	83.00	-	-	0	0	-	23.79	-	23.79	-	-	0	-	-7.26%
1995-03-01	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-28	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-27	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-24	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-23	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-22	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-21	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-20	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-17	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-16	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-15	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-14	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-13	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-10	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-09	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-08	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-07	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-06	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-02-03	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-30	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-27	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-26	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-25	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-24	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-23	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-20	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-19	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-18	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-17	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-16	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-13	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-12	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-11	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-10	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-09	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-06	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-05	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-04	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1995-01-03	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-30	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-29	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-28	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-23	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-22	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-21	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-20	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-19	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-16	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-15	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-14	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-13	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-12	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-09	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-08	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-07	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-06	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-05	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-02	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-12-01	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-30	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-29	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-28	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-25	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-24	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-23	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-22	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-21	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-18	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-17	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-16	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-15	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-14	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-11	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-10	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-09	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-08	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-07	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-04	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-03	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-02	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-11-01	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-31	0	89.50	89.00	-	-	-	0	0	-	25.66	25.51	-	-	-	0	-	0.00%
1994-10-28	0	89.50	-	90.50	-	-	0	0	-	25.66	-	25.94	-	-	0	-	0.00%
1994-10-27	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-26	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-25	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-24	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-21	0	89.50	88.50	-	-	-	0	0	-	25.66	25.37	-	-	-	0	-	0.00%
1994-10-20	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-19	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-18	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-17	0	89.50	88.50	-	-	-	0	0	-	25.66	25.37	-	-	-	0	-	0.00%
1994-10-14	0	89.50	88.50	-	-	-	0	0	-	25.66	25.37	-	-	-	0	-	0.00%
1994-10-12	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-11	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-10	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-07	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-06	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-05	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-04	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-10-03	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-09-30	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-09-29	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-09-28	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-09-27	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-09-26	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-09-23	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-09-22	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-09-20	0	89.50	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
1994-09-19	0	89.50	88.50	-	-	-	0	0	-	25.66	25.37	-	-	-	0	-	0.00%
1994-09-16	0	89.50	-	-	89.50	89.50	400	35,800	89.500	25.66	-	-	25.66	25.66	1,395	25.656	-1.65%
1994-09-15	0	91.00	-	-	-	-	0	0	-	26.09	-	-	-	-	0	-	0.00%
1994-09-14	0	91.00	-	-	-	-	0	0	-	26.09	-	-	-	-	0	-	0.00%
1994-09-13	0	91.00	-	91.00	-	-	0	0	-	26.09	-	26.09	-	-	0	-	0.00%
1994-09-12	0	91.00	-	-	-	-	0	0	-	26.09	-	-	-	-	0	-	0.00%
1994-09-09	0	91.00	-	-	-	-	0	0	-	26.09	-	-	-	-	0	-	0.00%
1994-09-08	0	91.00	91.00	-	-	-	0	0	-	26.09	26.09	-	-	-	0	-	2.25%
1994-09-07	0	89.00	89.00	-	-	-	0	0	-	25.51	25.51	-	-	-	0	-	0.51%
1994-09-06	0	88.55	-	-	-	-	0	0	-	25.38	-	-	-	-	0	-	0.00%
1994-09-05	0	88.55	-	-	-	-	0	0	-	25.38	-	-	-	-	0	-	0.05%
1994-09-02	0	89.50	87.00	-	-	-	0	0	-	25.37	24.66	-	-	-	0	-	0.00%
1994-09-01	0	89.50	-	-	-	-	0	0	-	25.37	-	-	-	-	0	-	0.00%
1994-08-31	0	89.50	87.00	-	-	-	0	0	-	25.37	24.66	-	-	-	0	-	0.00%
1994-08-30	0	89.50	-	-	-	-	0	0	-	25.37	-	-	-	-	0	-	0.00%
1994-08-26	0	89.50	-	-	-	-	0	0	-	25.37	-	-	-	-	0	-	0.00%
1994-08-25	0	89.50	-	-	-	-	0	0	-	25.37	-	-	-	-	0	-	0.00%
1994-08-24	0	89.50	-	-	-	-	0	0	-	25.37	-	-	-	-	0	-	0.00%
1994-08-23	0	89.50	-	89.50	-	-	0	0	-	25.37	-	25.37	-	-	0	-	-4.28%
1994-08-22	0	93.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
1994-08-19	0	93.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
1994-08-18	0	93.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
1994-08-17	0	93.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
1994-08-16	0	93.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
1994-08-15	0	93.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
1994-08-12	0	93.50	-	93.50	-	-	0	0	-	26.50	-	26.50	-	-	0	-	-1.58%
1994-08-11	0	95.00	-	-	95.00	95.00	6,400	608,000	95.000	26.93	-	-	26.93	26.93	22,577	26.930	2.15%
1994-08-10	0	93.00	-	93.00	-	-	0	0	-	26.36	-	26.36	-	-	0	-	0.00%
1994-08-09	0	93.00	-	93.00	-	-	0	0	-	26.36	-	26.36	-	-	0	-	0.00%
1994-08-08	0	93.00	93.00	-	93.00	93.00	8,800	818,400	93.000	26.36	26.36	-	26.36	26.36	31,044	26.363	1.09%
1994-08-05	0	92.00	92.00	94.00	-	-	0	0	-	26.08	26.08	26.65	-	-	0	-	0.00%
1994-08-04	0	92.00	92.00	-	-	-	0	0	-	26.08	26.08	-	-	-	0	-	2.22%
1994-08-03	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-08-02	0	90.00	90.00	-	-	-	8	700	87.500	25.51	25.51	-	-	-	28	24.804	0.00%
1994-08-01	0	90.00	90.00	-	-	-	0	0	-	25.51	25.51	-	-	-	0	-	1.12%
1994-07-29	0	89.00	89.00	-	-	-	0	0	-	25.23	25.23	-	-	-	0	-	0.00%
1994-07-28	0	89.00	89.00	-	-	-	0	0	-	25.23	25.23	-	-	-	0	-	1.14%
1994-07-27	0	88.00	88.00	-	-	-	8	692	86.500	24.95	24.95	-	-	-	28	24.520	0.57%
1994-07-26	0	87.50	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
1994-07-25	0	87.50	87.50	-	-	-	0	0	-	24.80	24.80	-	-	-	0	-	0.00%
1994-07-22	0	87.50	87.00	-	87.50	87.50	400	35,000	87.500	24.80	24.66	-	24.80	24.80	1,411	24.804	-0.57%
1994-07-21	0	88.00	-	-	-	-	0	0	-	24.95	-	-	-	-	0	-	0.00%
1994-07-20	0	88.00	88.00	-	-	-	0	0	-	24.95	24.95	-	-	-	0	-	1.15%
1994-07-19	0	87.00	87.00	-	-	-	0	0	-	24.66	24.66	-	-	-	0	-	2.35%
1994-07-18	0	85.00	84.00	-	-	-	0	0	-	24.10	23.81	-	-	-	0	-	0.00%
1994-07-15	0	85.00	84.00	-	85.00	85.00	2,000	170,000	85.000	24.10	23.81	-	24.10	24.10	7,055	24.095	0.00%
1994-07-14	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	0.00%
1994-07-13	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	0.00%
1994-07-12	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	0.00%
1994-07-11	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	0.00%
1994-07-08	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	0.00%
1994-07-07	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	0.00%
1994-07-06	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-07-05	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	0.00%
1994-07-04	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	0.00%
1994-07-01	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	0.00%
1994-06-30	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	0.00%
1994-06-29	0	85.00	-	86.00	-	-	0	0	-	24.10	-	24.38	-	-	0	-	0.00%
1994-06-28	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	0.00%
1994-06-27	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-24	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-23	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-22	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-21	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-20	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-17	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-16	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-15	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-10	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-09	0	85.00	83.00	-	-	-	0	0	-	24.10	23.53	-	-	-	0	-	0.00%
1994-06-08	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-07	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-06	0	85.00	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
1994-06-03	0	85.00	-	85.00	-	-	0	0	-	24.10	-	24.10	-	-	0	-	-1.73%
1994-06-02	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-06-01	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-31	0	86.50	86.50	-	-	-	0	0	-	24.52	24.52	-	-	-	0	-	0.00%
1994-05-30	0	86.50	86.50	89.50	-	-	0	0	-	24.52	24.52	25.37	-	-	0	-	0.00%
1994-05-27	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-26	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-25	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-24	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-23	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-20	0	86.50	86.50	-	-	-	0	0	-	24.52	24.52	-	-	-	0	-	0.00%
1994-05-19	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-18	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-17	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-16	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-13	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-12	0	86.50	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
1994-05-11	0	86.50	-	86.50	-	-	0	0	-	24.52	-	24.52	-	-	0	-	-3.89%
1994-05-10	0	90.00	-	90.00	-	-	0	0	-	25.51	-	25.51	-	-	0	-	0.00%
1994-05-09	0	90.00	-	90.00	-	-	0	0	-	25.51	-	25.51	-	-	0	-	0.00%
1994-05-06	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-05-05	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-05-04	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-05-03	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-05-02	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-29	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-28	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-27	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-26	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-25	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-22	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-21	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-20	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-19	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-18	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-15	0	90.00	89.00	-	-	-	300	26,100	87.000	25.51	25.23	-	-	-	1,058	24.662	0.00%
1994-04-14	0	90.00	88.50	-	-	-	0	0	-	25.51	25.09	-	-	-	0	-	0.00%
1994-04-13	0	90.00	88.00	-	-	-	0	0	-	25.51	24.95	-	-	-	0	-	0.00%
1994-04-12	0	90.00	88.00	-	-	-	0	0	-	25.51	24.95	-	-	-	0	-	0.00%
1994-04-11	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-08	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-04-07	0	90.00	88.00	-	-	-	0	0	-	25.51	24.95	-	-	-	0	-	0.00%
1994-04-06	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-03-31	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-03-30	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-03-29	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-03-28	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-03-25	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-03-24	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-03-23	0	90.00	-	-	-	-	0	0	-	25.51	-	-	-	-	0	-	0.00%
1994-03-22	0	90.00	-	90.00	-	-	2	168	84.000	25.51	-	25.51	-	-	7	23.812	-10.89%
1994-03-21	0	101.0	-	-	-	-	0	0	-	28.63	-	-	-	-	0	-	0.00%
1994-03-18	0	101.0	-	-	-	-	0	0	-	28.63	-	-	-	-	0	-	0.00%
1994-03-17	0	101.0	-	-	-	-	0	0	-	28.63	-	-	-	-	0	-	0.00%
1994-03-16	0	101.0	-	101.0	-	-	0	0	-	28.63	-	28.63	-	-	0	-	-0.98%
1994-03-15	0	102.0	-	102.0	-	-	0	0	-	28.91	-	28.91	-	-	0	-	-12.91%
1994-03-14	0	117.1	-	-	-	-	0	0	-	33.20	-	-	-	-	0	-	0.04%
1994-03-11	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-03-10	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-03-09	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-03-08	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-03-07	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-03-04	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-03-03	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-03-02	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-03-01	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-02-28	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-02-25	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-02-24	0	119.0	-	119.0	-	-	0	0	-	33.19	-	33.19	-	-	0	-	0.00%
1994-02-23	0	119.0	-	119.0	-	-	0	0	-	33.19	-	33.19	-	-	0	-	0.00%
1994-02-22	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-02-21	0	119.0	-	-	-	-	0	0	-	33.19	-	-	-	-	0	-	0.00%
1994-02-18	0	119.0	118.0	119.0	-	-	0	0	-	33.19	32.91	33.19	-	-	0	-	0.00%
1994-02-17	0	119.0	-	119.0	119.0	119.0	1,600	190,400	119.00	33.19	-	33.19	33.19	33.19	5,737	33.187	-2.46%
1994-02-16	0	122.0	-	-	-	-	0	0	-	34.02	-	-	-	-	0	-	0.00%
1994-02-15	0	122.0	-	-	-	-	0	0	-	34.02	-	-	-	-	0	-	0.00%
1994-02-14	0	122.0	122.0	-	122.0	122.0	400	48,800	122.00	34.02	34.02	-	34.02	34.02	1,434	34.023	-0.81%
1994-02-09	0	123.0	-	-	-	-	28	3,304	118.00	34.30	-	-	-	-	100	32.908	0.00%
1994-02-08	0	123.0	119.0	-	-	-	0	0	-	34.30	33.19	-	-	-	0	-	0.00%
1994-02-07	0	123.0	-	127.0	123.0	123.0	400	49,200	123.00	34.30	-	35.42	34.30	34.30	1,434	34.302	-3.15%
1994-02-04	0	127.0	127.0	129.0	126.0	126.0	4,400	554,400	126.00	35.42	35.42	35.98	35.14	35.14	15,777	35.139	4.96%
1994-02-03	0	121.0	118.0	123.0	121.0	121.0	4,400	532,400	121.00	33.74	32.91	34.30	33.74	33.74	15,777	33.745	3.42%
1994-02-02	0	117.0	-	119.0	-	-	0	0	-	32.63	-	33.19	-	-	0	-	0.00%
1994-02-01	0	117.0	115.0	119.0	116.0	117.0	4,800	557,600	116.17	32.63	32.07	33.19	32.35	32.63	17,212	32.397	3.54%
1994-01-31	0	113.0	113.0	115.0	-	-	0	0	-	31.51	31.51	32.07	-	-	0	-	0.00%
1994-01-28	0	113.0	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
1994-01-27	0	113.0	-	113.0	-	-	0	0	-	31.51	-	31.51	-	-	0	-	0.00%
1994-01-26	0	113.0	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
1994-01-25	0	113.0	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
1994-01-24	0	113.0	111.0	115.0	113.0	113.0	5,080	573,200	112.83	31.51	30.96	32.07	31.51	31.51	18,216	31.467	2.73%
1994-01-21	0	110.0	110.0	113.0	-	-	329	35,532	108.00	30.68	30.68	31.51	-	-	1,180	30.119	0.00%
1994-01-20	0	110.0	110.0	115.0	-	-	0	0	-	30.68	30.68	32.07	-	-	0	-	0.00%
1994-01-19	0	110.0	110.0	113.0	-	-	329	34,874	106.00	30.68	30.68	31.51	-	-	1,180	29.561	0.00%
1994-01-18	0	110.0	110.0	-	110.0	110.0	28,800	3,168,000	110.00	30.68	30.68	-	30.68	30.68	103,270	30.677	-2.65%
1994-01-17	0	113.0	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
1994-01-14	0	113.0	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
1994-01-13	0	113.0	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
1994-01-12	0	113.0	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
1994-01-11	0	113.0	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
1994-01-10	0	113.0	-	113.0	-	-	0	0	-	31.51	-	31.51	-	-	0	-	0.00%
1994-01-07	0	113.0	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
1994-01-06	0	113.0	-	113.0	-	-	0	0	-	31.51	-	31.51	-	-	0	-	0.00%
1994-01-05	0	113.0	-	-	-	-	0	0	-	31.51	-	-	-	-	0	-	0.00%
1994-01-04	0	113.0	113.0	-	113.0	113.0	4,000	452,000	113.00	31.51	31.51	-	31.51	31.51	14,343	31.513	1.80%
1994-01-03	0	111.0	-	113.0	-	-	0	0	-	30.96	-	31.51	-	-	0	-

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---