Prices and Webb-site Total Returns

JF INDONESIA FUND INC.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00538	1989-10-30	2000-06-27	2000-07-05

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
2000-07-04	1	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-07-03	1	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-30	1	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-29	1	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-28	1	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-27	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-26	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-23	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-22	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-21	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-20	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-19	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-16	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-15	0	2.000	2.000	-	2.000	2.000	7,700	15,400	2.0000	2.000	2.000	-	2.000	2.000	7,700	2.0000	0.00%
2000-06-14	0	2.000	-	2.200	-	-	0	0	-	2.000	-	2.200	-	-	0	-	0.00%
2000-06-13	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-12	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-09	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-08	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-07	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-05	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-02	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-06-01	0	2.000	-	-	-	-	25,000	48,750	1.9500	2.000	-	-	-	-	25,000	1.9500	0.00%
2000-05-31	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
2000-05-30	0	2.000	2.000	-	2.000	2.000	30,000	60,000	2.0000	2.000	2.000	-	2.000	2.000	30,000	2.0000	2.04%
2000-05-29	0	1.960	-	2.000	-	-	200,000	390,000	1.9500	1.960	-	2.000	-	-	200,000	1.9500	0.00%
2000-05-26	0	1.960	-	2.000	-	-	0	0	-	1.960	-	2.000	-	-	0	-	0.00%
2000-05-25	0	1.960	-	2.000	-	-	0	0	-	1.960	-	2.000	-	-	0	-	0.00%
2000-05-24	0	1.960	-	1.960	-	-	0	0	-	1.960	-	1.960	-	-	0	-	-6.67%
2000-05-23	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2000-05-22	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2000-05-19	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2000-05-18	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2000-05-17	0	2.100	-	-	2.100	2.100	10,000	21,000	2.1000	2.100	-	-	2.100	2.100	10,000	2.1000	5.00%
2000-05-16	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	-4.76%
2000-05-15	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2000-05-12	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
2000-05-10	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-8.70%
2000-05-09	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-8.00%
2000-05-08	0	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2000-05-05	0	2.500	-	-	-	-	0	0	-	2.500	-	-	-	-	0	-	0.00%
2000-05-04	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	-10.71%
2000-05-03	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-05-02	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-28	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-27	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-26	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-25	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-20	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-19	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-18	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-17	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-14	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-13	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-12	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-11	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-10	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-07	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2000-04-06	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2000-04-05	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2000-04-03	0	2.800	-	2.900	-	-	0	0	-	2.800	-	2.900	-	-	0	-	0.00%
2000-03-31	0	2.800	-	2.850	2.800	2.800	5,000	14,000	2.8000	2.800	-	2.850	2.800	2.800	5,000	2.8000	1.82%
2000-03-30	0	2.750	2.100	2.750	-	-	0	0	-	2.750	2.100	2.750	-	-	0	-	-8.33%
2000-03-29	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2000-03-28	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2000-03-27	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2000-03-24	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2000-03-23	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-22	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-21	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-20	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-17	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-16	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-15	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-14	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-13	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-10	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-09	0	3.000	-	3.000	3.000	3.000	1,000	3,000	3.0000	3.000	-	3.000	3.000	3.000	1,000	3.0000	0.00%
2000-03-08	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-07	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-06	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-03	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-03-02	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2000-03-01	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-02-29	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2000-02-28	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2000-02-25	0	3.000	-	3.025	3.000	3.450	171,400	524,700	3.0613	3.000	-	3.025	3.000	3.450	171,400	3.0613	-13.67%
2000-02-24	0	3.475	-	3.475	-	-	446,700	1,216,090	2.7224	3.475	-	3.475	-	-	446,700	2.7224	0.00%
2000-02-23	0	3.475	-	3.475	-	-	0	0	-	3.475	-	3.475	-	-	0	-	-0.71%
2000-02-22	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
2000-02-21	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
2000-02-18	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
2000-02-17	0	3.500	-	3.500	3.500	3.500	20,000	70,000	3.5000	3.500	-	3.500	3.500	3.500	20,000	3.5000	-1.41%
2000-02-16	0	3.550	-	3.550	-	-	0	0	-	3.550	-	3.550	-	-	0	-	0.00%
2000-02-15	0	3.550	-	3.550	-	-	0	0	-	3.550	-	3.550	-	-	0	-	0.00%
2000-02-14	0	3.550	-	3.550	-	-	300,000	950,000	3.1667	3.550	-	3.550	-	-	300,000	3.1667	0.00%
2000-02-11	0	3.550	-	3.550	-	-	0	0	-	3.550	-	3.550	-	-	0	-	0.00%
2000-02-10	0	3.550	-	3.550	-	-	0	0	-	3.550	-	3.550	-	-	0	-	0.00%
2000-02-09	0	3.550	-	3.550	3.600	3.600	207,000	675,200	3.2618	3.550	-	3.550	3.600	3.600	207,000	3.2618	0.00%
2000-02-08	0	3.550	-	3.550	-	-	0	0	-	3.550	-	3.550	-	-	0	-	0.00%
2000-02-03	0	3.550	-	-	3.550	3.550	3,000	10,650	3.5500	3.550	-	-	3.550	3.550	3,000	3.5500	-2.74%
2000-02-02	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-02-01	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-31	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-28	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-27	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-26	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-25	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-24	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-21	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-20	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-19	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-18	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-17	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-14	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-13	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-12	0	3.650	3.550	-	-	-	0	0	-	3.650	3.550	-	-	-	0	-	0.00%
2000-01-11	0	3.650	3.650	-	3.650	3.650	80,000	292,000	3.6500	3.650	3.650	-	3.650	3.650	80,000	3.6500	2.82%
2000-01-10	0	3.550	3.550	-	-	-	0	0	-	3.550	3.550	-	-	-	0	-	0.00%
2000-01-07	0	3.550	3.500	-	-	-	0	0	-	3.550	3.500	-	-	-	0	-	0.00%
2000-01-06	0	3.550	3.550	-	3.550	3.600	83,000	298,150	3.5922	3.550	3.550	-	3.550	3.600	83,000	3.5922	-1.39%
2000-01-05	0	3.600	3.600	-	3.600	3.600	14,100	50,760	3.6000	3.600	3.600	-	3.600	3.600	14,100	3.6000	-1.37%
2000-01-04	0	3.650	3.650	3.750	3.650	3.650	2,800	10,220	3.6500	3.650	3.650	3.750	3.650	3.650	2,800	3.6500	0.00%
2000-01-03	0	3.650	3.650	3.700	-	-	0	0	-	3.650	3.650	3.700	-	-	0	-	0.00%
1999-12-30	0	3.650	3.550	3.650	-	-	0	0	-	3.650	3.550	3.650	-	-	0	-	0.00%
1999-12-29	0	3.650	3.550	3.650	-	-	0	0	-	3.650	3.550	3.650	-	-	0	-	0.00%
1999-12-28	0	3.650	3.550	3.700	-	-	0	0	-	3.650	3.550	3.700	-	-	0	-	0.00%
1999-12-24	0	3.650	3.550	3.700	-	-	0	0	-	3.650	3.550	3.700	-	-	0	-	0.00%
1999-12-23	0	3.650	3.550	3.750	-	-	0	0	-	3.650	3.550	3.750	-	-	0	-	0.00%
1999-12-22	0	3.650	3.550	3.650	3.650	3.650	4,000	14,600	3.6500	3.650	3.550	3.650	3.650	3.650	4,000	3.6500	8.96%
1999-12-21	0	3.350	3.350	-	-	-	0	0	-	3.350	3.350	-	-	-	0	-	4.69%
1999-12-20	0	3.200	3.200	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	0.00%
1999-12-17	0	3.200	3.200	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	0.00%
1999-12-16	0	3.200	3.200	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	0.00%
1999-12-15	0	3.200	3.100	-	-	-	0	0	-	3.200	3.100	-	-	-	0	-	0.00%
1999-12-14	0	3.200	3.100	-	-	-	100,000	310,000	3.1000	3.200	3.100	-	-	-	100,000	3.1000	0.00%
1999-12-13	0	3.200	3.100	3.400	-	-	0	0	-	3.200	3.100	3.400	-	-	0	-	0.00%
1999-12-10	0	3.200	3.100	-	-	-	0	0	-	3.200	3.100	-	-	-	0	-	0.00%
1999-12-09	0	3.200	3.100	-	-	-	0	0	-	3.200	3.100	-	-	-	0	-	0.00%
1999-12-08	0	3.200	3.200	3.500	-	-	150,000	502,500	3.3500	3.200	3.200	3.500	-	-	150,000	3.3500	0.00%
1999-12-07	0	3.200	3.200	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	3.23%
1999-12-06	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-12-03	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-12-02	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-12-01	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-11-30	0	3.100	3.100	3.400	-	-	0	0	-	3.100	3.100	3.400	-	-	0	-	0.00%
1999-11-29	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-11-26	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-11-25	0	3.100	3.100	-	3.100	3.100	1,000	3,100	3.1000	3.100	3.100	-	3.100	3.100	1,000	3.1000	0.00%
1999-11-24	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-11-23	0	3.100	3.100	3.500	-	-	0	0	-	3.100	3.100	3.500	-	-	0	-	0.00%
1999-11-22	0	3.100	3.100	3.300	-	-	0	0	-	3.100	3.100	3.300	-	-	0	-	0.00%
1999-11-19	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-11-18	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-11-17	0	3.100	3.100	3.500	-	-	0	0	-	3.100	3.100	3.500	-	-	0	-	0.00%
1999-11-16	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-11-15	0	3.100	3.100	3.400	-	-	0	0	-	3.100	3.100	3.400	-	-	0	-	0.00%
1999-11-12	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-11-11	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-11-10	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-11-09	0	3.100	3.100	-	-	-	0	0	-	3.100	3.100	-	-	-	0	-	0.00%
1999-11-08	0	3.100	3.100	-	3.100	3.100	6,300	19,530	3.1000	3.100	3.100	-	3.100	3.100	6,300	3.1000	0.00%
1999-11-05	0	3.100	3.100	-	3.100	3.100	40,000	124,000	3.1000	3.100	3.100	-	3.100	3.100	40,000	3.1000	0.00%
1999-11-04	0	3.100	3.100	-	3.100	3.100	5,000	15,500	3.1000	3.100	3.100	-	3.100	3.100	5,000	3.1000	-1.59%
1999-11-03	0	3.150	3.100	-	3.150	3.150	30,000	94,500	3.1500	3.150	3.100	-	3.150	3.150	30,000	3.1500	0.00%
1999-11-02	0	3.150	3.150	-	3.150	3.250	40,000	127,350	3.1838	3.150	3.150	-	3.150	3.250	40,000	3.1838	-1.56%
1999-11-01	0	3.200	3.200	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	0.00%
1999-10-29	0	3.200	3.200	-	3.200	3.200	9,600	30,720	3.2000	3.200	3.200	-	3.200	3.200	9,600	3.2000	0.00%
1999-10-28	0	3.200	-	3.500	-	-	0	0	-	3.200	-	3.500	-	-	0	-	0.00%
1999-10-27	0	3.200	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
1999-10-26	0	3.200	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
1999-10-25	0	3.200	-	-	-	-	0	0	-	3.200	-	-	-	-	0	-	0.00%
1999-10-22	0	3.200	3.200	-	-	-	325,000	1,035,000	3.1846	3.200	3.200	-	-	-	325,000	3.1846	19.63%
1999-10-21	0	2.675	2.600	-	-	-	0	0	-	2.675	2.600	-	-	-	0	-	0.00%
1999-10-20	0	2.675	2.600	-	2.600	2.675	9,000	23,600	2.6222	2.675	2.600	-	2.600	2.675	9,000	2.6222	-2.73%
1999-10-19	0	2.750	2.500	-	-	-	0	0	-	2.750	2.500	-	-	-	0	-	0.00%
1999-10-15	0	2.750	2.200	-	-	-	0	0	-	2.750	2.200	-	-	-	0	-	0.00%
1999-10-14	0	2.750	2.200	-	-	-	0	0	-	2.750	2.200	-	-	-	0	-	0.00%
1999-10-13	0	2.750	2.200	-	-	-	0	0	-	2.750	2.200	-	-	-	0	-	0.00%
1999-10-12	0	2.750	2.700	-	-	-	0	0	-	2.750	2.700	-	-	-	0	-	0.00%
1999-10-11	0	2.750	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
1999-10-08	0	2.750	2.600	-	-	-	0	0	-	2.750	2.600	-	-	-	0	-	0.00%
1999-10-07	0	2.750	2.500	-	-	-	0	0	-	2.750	2.500	-	-	-	0	-	0.00%
1999-10-06	0	2.750	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
1999-10-05	0	2.750	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
1999-10-04	0	2.750	2.500	-	-	-	0	0	-	2.750	2.500	-	-	-	0	-	0.00%
1999-09-30	0	2.750	2.250	-	-	-	0	0	-	2.750	2.250	-	-	-	0	-	0.00%
1999-09-29	0	2.750	2.200	2.750	-	-	0	0	-	2.750	2.200	2.750	-	-	0	-	-1.79%
1999-09-28	0	2.800	2.300	2.800	-	-	0	0	-	2.800	2.300	2.800	-	-	0	-	-2.61%
1999-09-27	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-24	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-23	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-22	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-21	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-20	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-17	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-15	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-14	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-13	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-10	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-09	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-08	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-07	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-06	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-03	0	2.875	-	-	-	-	0	0	-	2.875	-	-	-	-	0	-	0.00%
1999-09-02	0	2.875	2.775	3.000	-	-	0	0	-	2.875	2.775	3.000	-	-	0	-	0.00%
1999-09-01	0	2.875	2.875	3.000	2.875	2.975	12,600	37,225	2.9544	2.875	2.875	3.000	2.875	2.975	12,600	2.9544	-8.73%
1999-08-31	0	3.150	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
1999-08-30	0	3.150	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
1999-08-27	0	3.150	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
1999-08-26	0	3.150	-	-	-	-	0	0	-	3.150	-	-	-	-	0	-	0.00%
1999-08-25	0	3.150	3.000	3.150	3.150	3.150	10,000	31,500	3.1500	3.150	3.000	3.150	3.150	3.150	10,000	3.1500	-4.55%
1999-08-24	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	0.00%
1999-08-23	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	0.00%
1999-08-20	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	0.00%
1999-08-19	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-08-18	0	3.300	-	3.400	-	-	0	0	-	3.300	-	3.400	-	-	0	-	0.00%
1999-08-17	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-08-16	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
1999-08-13	0	3.300	-	3.300	3.400	3.400	10,000	34,000	3.4000	3.300	-	3.300	3.400	3.400	10,000	3.4000	-2.94%
1999-08-12	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
1999-08-11	0	3.400	-	3.400	-	-	700	2,380	3.4000	3.400	-	3.400	-	-	700	3.4000	0.00%
1999-08-10	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
1999-08-09	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
1999-08-06	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
1999-08-05	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
1999-08-04	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
1999-08-03	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
1999-08-02	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
1999-07-30	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
1999-07-29	0	3.400	3.400	-	-	-	0	0	-	3.400	3.400	-	-	-	0	-	0.00%
1999-07-28	0	3.400	3.000	3.400	-	-	0	0	-	3.400	3.000	3.400	-	-	0	-	-2.86%
1999-07-27	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	-12.50%
1999-07-26	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
1999-07-23	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
1999-07-22	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
1999-07-21	0	4.000	3.750	4.000	-	-	0	0	-	4.000	3.750	4.000	-	-	0	-	0.00%
1999-07-20	0	4.000	-	4.100	-	-	0	0	-	4.000	-	4.100	-	-	0	-	0.00%
1999-07-19	0	4.000	-	4.100	-	-	0	0	-	4.000	-	4.100	-	-	0	-	0.00%
1999-07-16	0	4.000	-	4.100	-	-	0	0	-	4.000	-	4.100	-	-	0	-	0.00%
1999-07-15	0	4.000	-	4.100	-	-	0	0	-	4.000	-	4.100	-	-	0	-	0.00%
1999-07-14	0	4.000	-	4.100	-	-	0	0	-	4.000	-	4.100	-	-	0	-	0.00%
1999-07-13	0	4.000	3.750	4.000	-	-	0	0	-	4.000	3.750	4.000	-	-	0	-	-2.44%
1999-07-12	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
1999-07-09	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
1999-07-08	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
1999-07-07	0	4.100	-	4.100	4.100	4.100	10,000	41,000	4.1000	4.100	-	4.100	4.100	4.100	10,000	4.1000	0.00%
1999-07-06	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
1999-07-05	0	4.100	-	4.100	-	-	0	0	-	4.100	-	4.100	-	-	0	-	0.00%
1999-07-02	0	4.100	4.000	4.100	-	-	30,000	123,000	4.1000	4.100	4.000	4.100	-	-	30,000	4.1000	0.00%
1999-06-30	0	4.100	4.100	-	-	-	0	0	-	4.100	4.100	-	-	-	0	-	0.00%
1999-06-29	0	4.100	4.100	-	4.100	4.100	20,000	82,000	4.1000	4.100	4.100	-	4.100	4.100	20,000	4.1000	0.00%
1999-06-28	0	4.100	-	4.100	-	-	5,000	20,500	4.1000	4.100	-	4.100	-	-	5,000	4.1000	0.00%
1999-06-25	0	4.100	-	4.100	4.075	4.100	78,000	318,800	4.0872	4.100	-	4.100	4.075	4.100	78,000	4.0872	0.61%
1999-06-24	0	4.075	4.050	-	-	-	0	0	-	4.075	4.050	-	-	-	0	-	0.00%
1999-06-23	0	4.075	4.075	-	-	-	0	0	-	4.075	4.075	-	-	-	0	-	1.87%
1999-06-22	0	4.000	4.000	-	-	-	0	0	-	4.000	4.000	-	-	-	0	-	6.67%
1999-06-21	0	3.750	3.750	-	-	-	0	0	-	3.750	3.750	-	-	-	0	-	4.17%
1999-06-17	0	3.600	3.600	-	-	-	0	0	-	3.600	3.600	-	-	-	0	-	0.00%
1999-06-16	0	3.600	3.600	-	-	-	247,000	889,200	3.6000	3.600	3.600	-	-	-	247,000	3.6000	2.86%
1999-06-15	0	3.500	3.500	-	-	-	0	0	-	3.500	3.500	-	-	-	0	-	6.06%
1999-06-14	0	3.300	3.300	-	-	-	0	0	-	3.300	3.300	-	-	-	0	-	0.00%
1999-06-11	0	3.300	3.300	-	-	-	0	0	-	3.300	3.300	-	-	-	0	-	0.00%
1999-06-10	0	3.300	3.300	-	-	-	0	0	-	3.300	3.300	-	-	-	0	-	3.12%
1999-06-09	0	3.200	3.100	-	-	-	0	0	-	3.200	3.100	-	-	-	0	-	0.00%
1999-06-08	0	3.200	3.200	-	-	-	0	0	-	3.200	3.200	-	-	-	0	-	8.47%
1999-06-07	0	2.950	2.950	-	-	-	0	0	-	2.950	2.950	-	-	-	0	-	7.27%
1999-06-04	0	2.750	2.750	-	2.750	2.750	102,000	288,000	2.8235	2.750	2.750	-	2.750	2.750	102,000	2.8235	-0.90%
1999-06-03	0	2.775	2.775	2.825	2.775	2.775	100,000	277,500	2.7750	2.775	2.775	2.825	2.775	2.775	100,000	2.7750	-1.77%
1999-06-02	0	2.825	2.800	2.825	-	-	0	0	-	2.825	2.800	2.825	-	-	0	-	0.00%
1999-06-01	0	2.825	2.825	-	-	-	0	0	-	2.825	2.825	-	-	-	0	-	1.80%
1999-05-31	0	2.775	2.775	-	2.775	2.775	3,900	10,823	2.7751	2.775	2.775	-	2.775	2.775	3,900	2.7751	2.78%
1999-05-28	0	2.700	2.600	2.700	-	-	0	0	-	2.700	2.600	2.700	-	-	0	-	-6.09%
1999-05-27	0	2.875	2.875	-	-	-	0	0	-	2.875	2.875	-	-	-	0	-	0.88%
1999-05-26	0	2.850	2.850	-	-	-	0	0	-	2.850	2.850	-	-	-	0	-	3.64%
1999-05-25	0	2.750	2.750	-	-	-	0	0	-	2.750	2.750	-	-	-	0	-	5.77%
1999-05-24	0	2.600	2.600	-	-	-	0	0	-	2.600	2.600	-	-	-	0	-	0.00%
1999-05-21	0	2.600	2.600	-	-	-	0	0	-	2.600	2.600	-	-	-	0	-	0.00%
1999-05-20	0	2.600	2.600	-	-	-	1,060,000	2,806,000	2.6472	2.600	2.600	-	-	-	1,060,000	2.6472	0.00%
1999-05-19	0	2.600	2.600	-	2.600	2.700	57,000	149,900	2.6298	2.600	2.600	-	2.600	2.700	57,000	2.6298	0.00%
1999-05-18	0	2.600	-	2.700	-	-	0	0	-	2.600	-	2.700	-	-	0	-	0.00%
1999-05-17	0	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
1999-05-14	0	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
1999-05-13	0	2.600	2.500	2.700	-	-	0	0	-	2.600	2.500	2.700	-	-	0	-	0.00%
1999-05-12	0	2.600	2.500	2.700	-	-	0	0	-	2.600	2.500	2.700	-	-	0	-	0.00%
1999-05-11	0	2.600	2.600	-	2.500	2.600	15,000	38,500	2.5667	2.600	2.600	-	2.500	2.600	15,000	2.5667	8.33%
1999-05-10	0	2.400	2.300	2.500	-	-	0	0	-	2.400	2.300	2.500	-	-	0	-	0.00%
1999-05-07	0	2.400	2.400	2.500	-	-	0	0	-	2.400	2.400	2.500	-	-	0	-	4.35%
1999-05-06	0	2.300	2.300	-	-	-	0	0	-	2.300	2.300	-	-	-	0	-	4.55%
1999-05-05	0	2.200	2.200	-	-	-	0	0	-	2.200	2.200	-	-	-	0	-	0.00%
1999-05-04	0	2.200	2.200	-	2.100	2.100	300	630	2.1000	2.200	2.200	-	2.100	2.100	300	2.1000	10.00%
1999-05-03	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1999-04-30	0	2.000	2.000	-	-	-	0	0	-	2.000	2.000	-	-	-	0	-	8.11%
1999-04-29	0	1.850	1.800	-	-	-	0	0	-	1.850	1.800	-	-	-	0	-	0.00%
1999-04-28	0	1.850	1.850	-	-	-	0	0	-	1.850	1.850	-	-	-	0	-	2.78%
1999-04-27	0	1.800	1.800	-	-	-	0	0	-	1.800	1.800	-	-	-	0	-	0.00%
1999-04-26	0	1.800	1.800	-	-	-	0	0	-	1.800	1.800	-	-	-	0	-	0.00%
1999-04-23	0	1.800	1.800	-	-	-	0	0	-	1.800	1.800	-	-	-	0	-	2.27%
1999-04-22	0	1.760	1.760	-	-	-	0	0	-	1.760	1.760	-	-	-	0	-	0.57%
1999-04-21	0	1.750	1.750	-	-	-	0	0	-	1.750	1.750	-	-	-	0	-	1.16%
1999-04-20	0	1.730	-	-	1.730	1.730	1,000	1,730	1.7300	1.730	-	-	1.730	1.730	1,000	1.7300	1.76%
1999-04-19	0	1.700	1.700	-	-	-	0	0	-	1.700	1.700	-	-	-	0	-	2.41%
1999-04-16	0	1.660	1.660	-	1.580	1.660	16,600	26,876	1.6190	1.660	1.660	-	1.580	1.660	16,600	1.6190	7.79%
1999-04-15	0	1.540	1.500	1.580	-	-	0	0	-	1.540	1.500	1.580	-	-	0	-	0.00%
1999-04-14	0	1.540	1.500	1.570	1.540	1.540	5,000	7,700	1.5400	1.540	1.500	1.570	1.540	1.540	5,000	1.5400	6.21%
1999-04-13	0	1.450	1.450	-	-	-	0	0	-	1.450	1.450	-	-	-	0	-	0.00%
1999-04-12	0	1.450	1.400	-	-	-	0	0	-	1.450	1.400	-	-	-	0	-	0.00%
1999-04-09	0	1.450	1.450	1.490	1.450	1.450	885,000	1,283,250	1.4500	1.450	1.450	1.490	1.450	1.450	885,000	1.4500	0.00%
1999-04-08	0	1.450	1.450	1.490	1.450	1.450	100,000	145,000	1.4500	1.450	1.450	1.490	1.450	1.450	100,000	1.4500	3.57%
1999-04-07	0	1.400	1.400	1.450	-	-	0	0	-	1.400	1.400	1.450	-	-	0	-	0.00%
1999-04-01	0	1.400	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
1999-03-31	0	1.400	-	1.430	-	-	0	0	-	1.400	-	1.430	-	-	0	-	0.00%
1999-03-30	0	1.400	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
1999-03-29	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
1999-03-26	0	1.400	1.370	1.400	-	-	0	0	-	1.400	1.370	1.400	-	-	0	-	-3.45%
1999-03-25	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
1999-03-24	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
1999-03-23	0	1.450	-	1.450	1.450	1.470	90,000	131,000	1.4556	1.450	-	1.450	1.450	1.470	90,000	1.4556	0.00%
1999-03-22	0	1.450	1.450	1.490	1.450	1.450	25,000	36,250	1.4500	1.450	1.450	1.490	1.450	1.450	25,000	1.4500	0.00%
1999-03-19	0	1.450	-	1.450	1.450	1.490	25,000	36,550	1.4620	1.450	-	1.450	1.450	1.490	25,000	1.4620	0.00%
1999-03-18	0	1.450	1.450	-	-	-	0	0	-	1.450	1.450	-	-	-	0	-	6.62%
1999-03-17	0	1.360	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
1999-03-16	0	1.360	1.300	-	-	-	98,000	131,320	1.3400	1.360	1.300	-	-	-	98,000	1.3400	0.00%
1999-03-15	0	1.360	1.330	1.400	1.360	1.370	19,500	26,615	1.3649	1.360	1.330	1.400	1.360	1.370	19,500	1.3649	-2.86%
1999-03-12	0	1.400	1.400	-	-	-	0	0	-	1.400	1.400	-	-	-	0	-	2.19%
1999-03-11	0	1.370	1.370	-	-	-	0	0	-	1.370	1.370	-	-	-	0	-	0.00%
1999-03-10	0	1.370	1.370	-	-	-	0	0	-	1.370	1.370	-	-	-	0	-	0.00%
1999-03-09	0	1.370	1.370	1.490	-	-	0	0	-	1.370	1.370	1.490	-	-	0	-	0.00%
1999-03-08	0	1.370	1.370	-	1.360	1.370	25,000	34,180	1.3672	1.370	1.370	-	1.360	1.370	25,000	1.3672	-2.14%
1999-03-05	0	1.400	1.370	-	-	-	0	0	-	1.400	1.370	-	-	-	0	-	0.00%
1999-03-04	0	1.400	1.400	1.450	-	-	0	0	-	1.400	1.400	1.450	-	-	0	-	2.19%
1999-03-03	0	1.370	1.370	1.490	-	-	0	0	-	1.370	1.370	1.490	-	-	0	-	0.00%
1999-03-02	0	1.370	1.370	-	-	-	0	0	-	1.370	1.370	-	-	-	0	-	0.00%
1999-03-01	0	1.370	1.370	-	-	-	0	0	-	1.370	1.370	-	-	-	0	-	0.00%
1999-02-26	0	1.370	1.370	1.580	1.370	1.380	12,900	17,703	1.3723	1.370	1.370	1.580	1.370	1.380	12,900	1.3723	-11.61%
1999-02-25	0	1.550	1.370	1.550	-	-	0	0	-	1.550	1.370	1.550	-	-	0	-	-2.52%
1999-02-24	0	1.590	1.370	1.630	-	-	0	0	-	1.590	1.370	1.630	-	-	0	-	0.00%
1999-02-23	0	1.590	1.370	1.590	-	-	0	0	-	1.590	1.370	1.590	-	-	0	-	0.00%
1999-02-22	0	1.590	1.370	1.600	1.590	1.590	9,000	14,310	1.5900	1.590	1.370	1.600	1.590	1.590	9,000	1.5900	2.58%
1999-02-19	0	1.550	1.370	-	-	-	0	0	-	1.550	1.370	-	-	-	0	-	0.00%
1999-02-15	0	1.550	1.370	-	-	-	0	0	-	1.550	1.370	-	-	-	0	-	0.00%
1999-02-12	0	1.550	1.550	-	1.500	1.550	14,000	21,330	1.5236	1.550	1.550	-	1.500	1.550	14,000	1.5236	4.73%
1999-02-11	0	1.480	1.450	1.480	1.370	1.480	31,000	43,530	1.4042	1.480	1.450	1.480	1.370	1.480	31,000	1.4042	8.03%
1999-02-10	0	1.370	1.370	1.400	-	-	0	0	-	1.370	1.370	1.400	-	-	0	-	0.00%
1999-02-09	0	1.370	1.370	-	-	-	0	0	-	1.370	1.370	-	-	-	0	-	0.00%
1999-02-08	0	1.370	1.370	1.400	-	-	0	0	-	1.370	1.370	1.400	-	-	0	-	0.00%
1999-02-05	0	1.370	1.360	1.400	-	-	0	0	-	1.370	1.360	1.400	-	-	0	-	0.00%
1999-02-04	0	1.370	1.370	-	-	-	0	0	-	1.370	1.370	-	-	-	0	-	0.00%
1999-02-03	0	1.370	1.370	1.400	-	-	0	0	-	1.370	1.370	1.400	-	-	0	-	0.00%
1999-02-02	0	1.370	1.370	1.380	-	-	0	0	-	1.370	1.370	1.380	-	-	0	-	0.00%
1999-02-01	0	1.370	1.370	1.410	-	-	0	0	-	1.370	1.370	1.410	-	-	0	-	0.00%
1999-01-29	0	1.370	1.370	1.410	-	-	0	0	-	1.370	1.370	1.410	-	-	0	-	0.00%
1999-01-28	0	1.370	1.370	1.400	1.370	1.370	15,000	20,550	1.3700	1.370	1.370	1.400	1.370	1.370	15,000	1.3700	0.00%
1999-01-27	0	1.370	1.370	1.400	-	-	0	0	-	1.370	1.370	1.400	-	-	0	-	0.00%
1999-01-26	0	1.370	1.370	1.400	1.370	1.370	6,000	8,220	1.3700	1.370	1.370	1.400	1.370	1.370	6,000	1.3700	-2.14%
1999-01-25	0	1.400	1.370	1.400	-	-	0	0	-	1.400	1.370	1.400	-	-	0	-	0.00%
1999-01-22	0	1.400	1.400	1.410	1.400	1.400	20,000	28,000	1.4000	1.400	1.400	1.410	1.400	1.400	20,000	1.4000	-0.71%
1999-01-21	0	1.410	1.390	1.410	1.410	1.410	2,000	2,820	1.4100	1.410	1.390	1.410	1.410	1.410	2,000	1.4100	0.00%
1999-01-20	0	1.410	1.400	1.410	1.400	1.400	38,000	53,200	1.4000	1.410	1.400	1.410	1.400	1.400	38,000	1.4000	0.00%
1999-01-19	0	1.410	1.410	1.420	-	-	0	0	-	1.410	1.410	1.420	-	-	0	-	0.71%
1999-01-18	0	1.400	1.400	1.420	-	-	0	0	-	1.400	1.400	1.420	-	-	0	-	1.45%
1999-01-15	0	1.380	1.380	1.420	-	-	0	0	-	1.380	1.380	1.420	-	-	0	-	0.00%
1999-01-14	0	1.380	1.380	1.420	-	-	0	0	-	1.380	1.380	1.420	-	-	0	-	0.00%
1999-01-13	0	1.380	1.380	1.420	-	-	0	0	-	1.380	1.380	1.420	-	-	0	-	0.00%
1999-01-12	0	1.380	1.380	1.420	-	-	0	0	-	1.380	1.380	1.420	-	-	0	-	2.22%
1999-01-11	0	1.350	1.350	1.390	1.350	1.350	40,000	54,000	1.3500	1.350	1.350	1.390	1.350	1.350	40,000	1.3500	0.00%
1999-01-08	0	1.350	1.310	1.390	-	-	0	0	-	1.350	1.310	1.390	-	-	0	-	0.00%
1999-01-07	0	1.350	1.350	1.360	1.300	1.350	793,000	1,067,400	1.3460	1.350	1.350	1.360	1.300	1.350	793,000	1.3460	8.00%
1999-01-06	0	1.250	1.240	1.300	-	-	0	0	-	1.250	1.240	1.300	-	-	0	-	0.00%
1999-01-05	0	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
1999-01-04	0	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
1998-12-31	0	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
1998-12-30	0	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
1998-12-29	0	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
1998-12-28	0	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
1998-12-24	0	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
1998-12-23	0	1.250	1.250	-	-	-	0	0	-	1.250	1.250	-	-	-	0	-	0.00%
1998-12-22	0	1.250	1.250	-	1.250	1.250	9,000	11,250	1.2500	1.250	1.250	-	1.250	1.250	9,000	1.2500	-6.72%
1998-12-21	0	1.340	1.300	-	-	-	0	0	-	1.340	1.300	-	-	-	0	-	0.00%
1998-12-18	0	1.340	1.300	-	-	-	0	0	-	1.340	1.300	-	-	-	0	-	0.00%
1998-12-17	0	1.340	1.320	1.340	1.300	1.340	440,000	585,600	1.3309	1.340	1.320	1.340	1.300	1.340	440,000	1.3309	3.08%
1998-12-16	0	1.300	1.290	1.300	1.300	1.300	450,000	585,000	1.3000	1.300	1.290	1.300	1.300	1.300	450,000	1.3000	-3.70%
1998-12-15	0	1.350	1.300	1.390	-	-	0	0	-	1.350	1.300	1.390	-	-	0	-	0.00%
1998-12-14	0	1.350	1.300	1.390	-	-	0	0	-	1.350	1.300	1.390	-	-	0	-	0.00%
1998-12-11	0	1.350	1.300	1.390	-	-	0	0	-	1.350	1.300	1.390	-	-	0	-	0.00%
1998-12-10	0	1.350	1.300	1.390	-	-	0	0	-	1.350	1.300	1.390	-	-	0	-	0.00%
1998-12-09	0	1.350	1.350	1.390	-	-	0	0	-	1.350	1.350	1.390	-	-	0	-	0.75%
1998-12-08	0	1.340	1.300	-	-	-	0	0	-	1.340	1.300	-	-	-	0	-	0.00%
1998-12-07	0	1.340	1.300	1.350	-	-	0	0	-	1.340	1.300	1.350	-	-	0	-	0.00%
1998-12-04	0	1.340	1.300	-	-	-	0	0	-	1.340	1.300	-	-	-	0	-	0.00%
1998-12-03	0	1.340	1.300	-	-	-	0	0	-	1.340	1.300	-	-	-	0	-	0.00%
1998-12-02	0	1.340	1.300	1.380	1.340	1.340	2,000	2,680	1.3400	1.340	1.300	1.380	1.340	1.340	2,000	1.3400	3.08%
1998-12-01	0	1.300	1.300	1.340	-	-	0	0	-	1.300	1.300	1.340	-	-	0	-	0.00%
1998-11-30	0	1.300	1.200	1.340	-	-	0	0	-	1.300	1.200	1.340	-	-	0	-	0.00%
1998-11-27	0	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
1998-11-26	0	1.300	1.300	1.500	-	-	0	0	-	1.300	1.300	1.500	-	-	0	-	0.00%
1998-11-25	0	1.300	1.200	-	-	-	0	0	-	1.300	1.200	-	-	-	0	-	0.00%
1998-11-24	0	1.300	1.300	1.370	1.300	1.370	24,000	31,550	1.3146	1.300	1.300	1.370	1.300	1.370	24,000	1.3146	-2.26%
1998-11-23	0	1.330	1.330	1.360	1.150	1.330	210,800	260,420	1.2354	1.330	1.330	1.360	1.150	1.330	210,800	1.2354	15.65%
1998-11-20	0	1.150	1.040	1.180	1.020	1.150	40,000	43,360	1.0840	1.150	1.040	1.180	1.020	1.150	40,000	1.0840	17.35%
1998-11-19	0	0.980	0.980	1.000	0.950	0.980	18,000	17,348	0.9638	0.980	0.980	1.000	0.950	0.980	18,000	0.9638	34.25%
1998-11-18	0	0.730	0.730	-	-	-	0	0	-	0.730	0.730	-	-	-	0	-	0.00%
1998-11-17	0	0.730	0.730	-	-	-	0	0	-	0.730	0.730	-	-	-	0	-	0.00%
1998-11-16	0	0.730	0.730	-	-	-	0	0	-	0.730	0.730	-	-	-	0	-	0.00%
1998-11-13	0	0.730	0.730	-	-	-	0	0	-	0.730	0.730	-	-	-	0	-	0.00%
1998-11-12	0	0.730	0.690	-	-	-	0	0	-	0.730	0.690	-	-	-	0	-	0.00%
1998-11-11	0	0.730	0.730	-	0.730	0.760	3,900	2,877	0.7377	0.730	0.730	-	0.730	0.760	3,900	0.7377	-8.75%
1998-11-10	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1998-11-09	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1998-11-06	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1998-11-05	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1998-11-04	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1998-11-03	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1998-11-02	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1998-10-30	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1998-10-29	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1998-10-27	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1998-10-26	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1998-10-23	0	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	5.26%
1998-10-22	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1998-10-21	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1998-10-20	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1998-10-19	0	0.760	0.760	-	-	-	0	0	-	0.760	0.760	-	-	-	0	-	0.00%
1998-10-16	0	0.760	0.760	-	-	-	0	0	-	0.760	0.760	-	-	-	0	-	0.00%
1998-10-15	0	0.760	0.760	-	-	-	0	0	-	0.760	0.760	-	-	-	0	-	7.04%
1998-10-14	0	0.710	0.710	-	-	-	0	0	-	0.710	0.710	-	-	-	0	-	1.43%
1998-10-13	0	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
1998-10-12	0	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	0.00%
1998-10-09	0	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	4.48%
1998-10-08	0	0.670	0.670	-	-	-	0	0	-	0.670	0.670	-	-	-	0	-	0.00%
1998-10-07	0	0.670	0.670	-	-	-	0	0	-	0.670	0.670	-	-	-	0	-	0.00%
1998-10-05	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1998-09-30	0	0.670	0.670	-	0.670	0.670	2,000	1,340	0.6700	0.670	0.670	-	0.670	0.670	2,000	0.6700	-5.63%
1998-09-29	0	0.710	-	0.840	0.710	0.800	201,000	158,600	0.7891	0.710	-	0.840	0.710	0.800	201,000	0.7891	-15.48%
1998-09-28	0	0.840	0.820	0.880	0.840	0.960	70,700	63,525	0.8985	0.840	0.820	0.880	0.840	0.960	70,700	0.8985	-23.64%
1998-09-25	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	-4.35%
1998-09-24	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
1998-09-23	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	-7.26%
1998-09-22	0	1.240	-	1.240	-	-	0	0	-	1.240	-	1.240	-	-	0	-	-0.80%
1998-09-21	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
1998-09-18	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	0.00%
1998-09-17	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	-10.07%
1998-09-16	0	1.390	-	1.390	-	-	0	0	-	1.390	-	1.390	-	-	0	-	0.00%
1998-09-15	0	1.390	-	1.390	-	-	0	0	-	1.390	-	1.390	-	-	0	-	-4.14%
1998-09-14	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
1998-09-11	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	-3.33%
1998-09-10	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
1998-09-09	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
1998-09-08	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
1998-09-07	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
1998-09-04	0	1.500	-	1.500	1.500	1.500	20,000	30,000	1.5000	1.500	-	1.500	1.500	1.500	20,000	1.5000	-23.08%
1998-09-03	0	1.950	-	1.950	-	-	0	0	-	1.950	-	1.950	-	-	0	-	-2.50%
1998-09-02	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-09-01	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-31	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-28	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-27	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-26	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-25	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-24	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-21	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-20	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-19	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-18	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-14	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-13	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-12	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1998-08-11	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-08-10	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-08-07	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-08-06	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-08-05	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-08-04	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-08-03	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-07-31	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-07-30	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-07-29	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-07-28	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-07-27	0	2.000	-	-	-	-	0	0	-	2.000	-	-	-	-	0	-	0.00%
1998-07-24	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	-4.76%
1998-07-23	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
1998-07-22	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
1998-07-21	0	2.100	-	2.200	2.100	2.100	23,000	48,300	2.1000	2.100	-	2.200	2.100	2.100	23,000	2.1000	16.67%
1998-07-20	0	1.800	-	2.100	-	-	0	0	-	1.800	-	2.100	-	-	0	-	0.00%
1998-07-17	0	1.800	-	2.100	-	-	0	0	-	1.800	-	2.100	-	-	0	-	0.00%
1998-07-16	0	1.800	-	2.100	-	-	0	0	-	1.800	-	2.100	-	-	0	-	0.00%
1998-07-15	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
1998-07-14	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
1998-07-13	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
1998-07-10	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
1998-07-09	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
1998-07-08	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
1998-07-07	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
1998-07-06	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
1998-07-03	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
1998-07-02	0	1.800	1.650	1.900	1.800	1.800	10,000	18,000	1.8000	1.800	1.650	1.900	1.800	1.800	10,000	1.8000	12.50%
1998-06-30	0	1.600	1.600	1.680	-	-	0	0	-	1.600	1.600	1.680	-	-	0	-	3.23%
1998-06-29	0	1.550	1.550	-	-	-	0	0	-	1.550	1.550	-	-	-	0	-	0.00%
1998-06-26	0	1.550	-	-	-	-	0	0	-	1.550	-	-	-	-	0	-	0.00%
1998-06-25	0	1.550	1.550	-	1.500	1.500	2,000	3,000	1.5000	1.550	1.550	-	1.500	1.500	2,000	1.5000	-3.13%
1998-06-24	0	1.600	1.600	-	-	-	0	0	-	1.600	1.600	-	-	-	0	-	6.67%
1998-06-23	0	1.500	1.500	-	-	-	0	0	-	1.500	1.500	-	-	-	0	-	5.63%
1998-06-22	0	1.420	1.420	-	1.400	1.400	114,000	159,600	1.4000	1.420	1.420	-	1.400	1.400	114,000	1.4000	-5.33%
1998-06-19	0	1.500	1.500	-	-	-	0	0	-	1.500	1.500	-	-	-	0	-	0.00%
1998-06-18	0	1.500	1.500	1.800	1.500	1.500	105,030	157,542	1.5000	1.500	1.500	1.800	1.500	1.500	105,030	1.5000	-28.57%
1998-06-17	0	2.100	1.500	2.100	-	-	0	0	-	2.100	1.500	2.100	-	-	0	-	0.00%
1998-06-16	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-6.67%
1998-06-15	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
1998-06-12	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
1998-06-11	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
1998-06-10	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
1998-06-09	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
1998-06-08	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
1998-06-05	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
1998-06-04	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
1998-06-03	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
1998-06-02	0	2.250	1.550	2.250	-	-	0	0	-	2.250	1.550	2.250	-	-	0	-	0.00%
1998-06-01	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
1998-05-29	0	2.250	-	2.250	-	-	0	0	-	2.250	-	2.250	-	-	0	-	0.00%
1998-05-28	0	2.250	-	2.250	2.200	2.250	12,000	26,500	2.2083	2.250	-	2.250	2.200	2.250	12,000	2.2083	2.27%
1998-05-27	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
1998-05-26	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
1998-05-25	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	0.00%
1998-05-22	0	2.200	2.000	2.200	2.200	2.200	15,000	33,000	2.2000	2.200	2.000	2.200	2.200	2.200	15,000	2.2000	12.82%
1998-05-21	0	1.950	1.950	-	-	-	0	0	-	1.950	1.950	-	-	-	0	-	11.43%
1998-05-20	0	1.750	1.750	-	-	-	1,500	2,595	1.7300	1.750	1.750	-	-	-	1,500	1.7300	0.00%
1998-05-19	0	1.750	1.750	-	1.720	1.750	155,700	269,531	1.7311	1.750	1.750	-	1.720	1.750	155,700	1.7311	2.34%
1998-05-18	0	1.710	1.700	1.730	1.700	1.710	102,000	174,400	1.7098	1.710	1.700	1.730	1.700	1.710	102,000	1.7098	-34.23%
1998-05-15	0	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
1998-05-14	0	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
1998-05-13	0	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
1998-05-12	0	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
1998-05-11	0	2.600	-	2.600	-	-	0	0	-	2.600	-	2.600	-	-	0	-	-1.89%
1998-05-08	0	2.650	-	2.650	-	-	0	0	-	2.650	-	2.650	-	-	0	-	-3.64%
1998-05-07	0	2.750	-	2.750	-	-	0	0	-	2.750	-	2.750	-	-	0	-	-1.79%
1998-05-06	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	-1.75%
1998-05-05	0	2.850	-	2.850	-	-	0	0	-	2.850	-	2.850	-	-	0	-	-1.72%
1998-05-04	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-05-01	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
1998-04-30	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
1998-04-29	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	-1.69%
1998-04-28	0	2.950	-	2.950	-	-	0	0	-	2.950	-	2.950	-	-	0	-	-0.84%
1998-04-27	0	2.975	-	-	-	-	0	0	-	2.975	-	-	-	-	0	-	0.00%
1998-04-24	0	2.975	-	-	-	-	0	0	-	2.975	-	-	-	-	0	-	0.00%
1998-04-23	0	2.975	-	-	-	-	0	0	-	2.975	-	-	-	-	0	-	0.00%
1998-04-22	0	2.975	-	2.975	-	-	0	0	-	2.975	-	2.975	-	-	0	-	0.00%
1998-04-21	0	2.975	-	3.000	-	-	0	0	-	2.975	-	3.000	-	-	0	-	0.00%
1998-04-20	0	2.975	-	-	-	-	0	0	-	2.975	-	-	-	-	0	-	0.00%
1998-04-17	0	2.975	-	2.975	-	-	170,200	502,090	2.9500	2.975	-	2.975	-	-	170,200	2.9500	0.00%
1998-04-16	0	2.975	2.975	-	2.975	2.975	2,000	5,950	2.9750	2.975	2.975	-	2.975	2.975	2,000	2.9750	-0.83%
1998-04-15	0	3.000	2.975	-	-	-	2,000	6,050	3.0250	3.000	2.975	-	-	-	2,000	3.0250	0.00%
1998-04-14	0	3.000	3.000	-	3.000	3.025	97,200	292,865	3.0130	3.000	3.000	-	3.000	3.025	97,200	3.0130	-0.83%
1998-04-09	0	3.025	3.025	-	-	-	0	0	-	3.025	3.025	-	-	-	0	-	0.00%
1998-04-08	0	3.025	3.025	-	3.000	3.025	3,000	9,050	3.0167	3.025	3.025	-	3.000	3.025	3,000	3.0167	0.00%
1998-04-07	0	3.025	3.025	-	-	-	0	0	-	3.025	3.025	-	-	-	0	-	0.83%
1998-04-03	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
1998-04-02	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
1998-04-01	0	3.000	3.000	-	3.000	3.000	2,000	6,000	3.0000	3.000	3.000	-	3.000	3.000	2,000	3.0000	0.00%
1998-03-31	0	3.000	2.900	-	3.000	3.000	30,000	90,000	3.0000	3.000	2.900	-	3.000	3.000	30,000	3.0000	3.45%
1998-03-30	0	2.900	2.900	3.000	-	-	0	0	-	2.900	2.900	3.000	-	-	0	-	1.75%
1998-03-27	0	2.850	2.800	3.000	2.850	2.850	35,500	101,175	2.8500	2.850	2.800	3.000	2.850	2.850	35,500	2.8500	0.00%
1998-03-26	0	2.850	2.600	-	2.750	2.850	58,500	163,475	2.7944	2.850	2.600	-	2.750	2.850	58,500	2.7944	5.56%
1998-03-25	0	2.700	2.600	-	2.700	2.700	4,100	11,070	2.7000	2.700	2.600	-	2.700	2.700	4,100	2.7000	28.57%
1998-03-24	0	2.100	2.100	-	-	-	0	0	-	2.100	2.100	-	-	-	0	-	0.00%
1998-03-23	0	2.100	2.100	-	-	-	0	0	-	2.100	2.100	-	-	-	0	-	0.00%
1998-03-20	0	2.100	2.100	-	2.100	2.100	7,100	14,910	2.1000	2.100	2.100	-	2.100	2.100	7,100	2.1000	0.00%
1998-03-19	0	2.100	2.000	2.125	-	-	0	0	-	2.100	2.000	2.125	-	-	0	-	0.00%
1998-03-18	0	2.100	-	2.125	-	-	0	0	-	2.100	-	2.125	-	-	0	-	0.00%
1998-03-17	0	2.100	-	-	2.100	2.100	2,900	6,090	2.1000	2.100	-	-	2.100	2.100	2,900	2.1000	0.00%
1998-03-16	0	2.100	-	2.125	-	-	0	0	-	2.100	-	2.125	-	-	0	-	0.00%
1998-03-13	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
1998-03-12	0	2.100	1.500	2.100	-	-	0	0	-	2.100	1.500	2.100	-	-	0	-	0.00%
1998-03-11	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-7.69%
1998-03-10	0	2.275	2.000	2.275	-	-	0	0	-	2.275	2.000	2.275	-	-	0	-	-3.19%
1998-03-09	0	2.350	-	2.350	-	-	0	0	-	2.350	-	2.350	-	-	0	-	-2.08%
1998-03-06	0	2.400	-	2.400	-	-	0	0	-	2.400	-	2.400	-	-	0	-	-2.04%
1998-03-05	0	2.450	-	2.450	-	-	6,500	16,250	2.5000	2.450	-	2.450	-	-	6,500	2.5000	-2.00%
1998-03-04	0	2.500	2.500	3.000	1.850	1.850	4,100	7,585	1.8500	2.500	2.500	3.000	1.850	1.850	4,100	1.8500	-12.28%
1998-03-03	0	2.850	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
1998-03-02	0	2.850	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
1998-02-27	0	2.850	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
1998-02-26	0	2.850	-	2.850	-	-	0	0	-	2.850	-	2.850	-	-	0	-	0.00%
1998-02-25	0	2.850	-	2.850	-	-	0	0	-	2.850	-	2.850	-	-	0	-	0.00%
1998-02-24	0	2.850	-	2.850	-	-	0	0	-	2.850	-	2.850	-	-	0	-	0.00%
1998-02-23	0	2.850	-	2.850	-	-	0	0	-	2.850	-	2.850	-	-	0	-	0.00%
1998-02-20	0	2.850	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
1998-02-19	0	2.850	-	-	-	-	0	0	-	2.850	-	-	-	-	0	-	0.00%
1998-02-18	0	2.850	-	2.850	-	-	0	0	-	2.850	-	2.850	-	-	0	-	-5.00%
1998-02-17	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1998-02-16	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1998-02-13	0	3.000	-	3.000	2.850	3.000	152,000	447,100	2.9414	3.000	-	3.000	2.850	3.000	152,000	2.9414	3.45%
1998-02-12	0	2.900	2.900	-	2.900	2.900	40,000	116,000	2.9000	2.900	2.900	-	2.900	2.900	40,000	2.9000	-3.33%
1998-02-11	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1998-02-10	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1998-02-09	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1998-02-06	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
1998-02-05	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1998-02-04	0	3.000	3.000	3.500	-	-	0	0	-	3.000	3.000	3.500	-	-	0	-	0.00%
1998-02-03	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
1998-02-02	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	3.45%
1998-01-27	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
1998-01-26	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	-4.92%
1998-01-23	0	3.050	-	-	-	-	0	0	-	3.050	-	-	-	-	0	-	0.00%
1998-01-22	0	3.050	-	3.150	-	-	0	0	-	3.050	-	3.150	-	-	0	-	0.00%
1998-01-21	0	3.050	3.050	-	-	-	0	0	-	3.050	3.050	-	-	-	0	-	1.67%
1998-01-20	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1998-01-19	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1998-01-16	0	3.000	-	-	2.875	3.000	211,800	615,900	2.9079	3.000	-	-	2.875	3.000	211,800	2.9079	0.00%
1998-01-15	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1998-01-14	0	3.000	2.750	3.000	-	-	0	0	-	3.000	2.750	3.000	-	-	0	-	0.00%
1998-01-13	0	3.000	-	3.000	3.000	3.000	20,000	60,000	3.0000	3.000	-	3.000	3.000	3.000	20,000	3.0000	0.00%
1998-01-12	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1998-01-09	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1998-01-08	0	3.000	-	3.000	3.000	3.000	200	600	3.0000	3.000	-	3.000	3.000	3.000	200	3.0000	0.00%
1998-01-07	0	3.000	3.000	-	-	-	0	0	-	3.000	3.000	-	-	-	0	-	0.00%
1998-01-06	0	3.000	3.000	3.100	3.000	3.000	44,800	134,400	3.0000	3.000	3.000	3.100	3.000	3.000	44,800	3.0000	0.00%
1998-01-05	0	3.000	3.000	3.100	3.000	3.000	10,000	30,000	3.0000	3.000	3.000	3.100	3.000	3.000	10,000	3.0000	0.84%
1998-01-02	0	2.975	-	3.000	-	-	0	0	-	2.975	-	3.000	-	-	0	-	0.00%
1997-12-31	0	2.975	-	2.975	-	-	0	0	-	2.975	-	2.975	-	-	0	-	0.00%
1997-12-30	0	2.975	-	3.000	-	-	0	0	-	2.975	-	3.000	-	-	0	-	0.00%
1997-12-29	0	2.975	-	2.975	2.975	2.975	2,000	5,950	2.9750	2.975	-	2.975	2.975	2.975	2,000	2.9750	-9.16%
1997-12-24	0	3.275	-	3.275	-	-	0	0	-	3.275	-	3.275	-	-	0	-	-5.76%
1997-12-23	0	3.475	-	3.475	-	-	0	0	-	3.475	-	3.475	-	-	0	-	-6.08%
1997-12-22	0	3.700	-	3.700	-	-	0	0	-	3.700	-	3.700	-	-	0	-	-2.63%
1997-12-19	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	-5.00%
1997-12-18	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	-7.51%
1997-12-17	0	4.325	-	-	-	-	0	0	-	4.325	-	-	-	-	0	-	0.00%
1997-12-16	0	4.325	-	-	-	-	0	0	-	4.325	-	-	-	-	0	-	0.00%
1997-12-15	0	4.325	-	4.325	-	-	0	0	-	4.325	-	4.325	-	-	0	-	0.00%
1997-12-12	0	4.325	-	4.325	-	-	0	0	-	4.325	-	4.325	-	-	0	-	0.00%
1997-12-11	0	4.325	3.600	-	-	-	0	0	-	4.325	3.600	-	-	-	0	-	0.00%
1997-12-10	0	4.325	-	4.325	4.325	4.325	45,800	198,085	4.3250	4.325	-	4.325	4.325	4.325	45,800	4.3250	0.00%
1997-12-09	0	4.325	4.325	-	-	-	0	0	-	4.325	4.325	-	-	-	0	-	0.00%
1997-12-08	0	4.325	4.325	-	-	-	0	0	-	4.325	4.325	-	-	-	0	-	0.58%
1997-12-05	0	4.300	4.300	-	-	-	0	0	-	4.300	4.300	-	-	-	0	-	0.00%
1997-12-04	0	4.300	4.300	-	-	-	0	0	-	4.300	4.300	-	-	-	0	-	0.00%
1997-12-03	0	4.300	4.300	-	4.300	4.300	20,800	89,440	4.3000	4.300	4.300	-	4.300	4.300	20,800	4.3000	0.00%
1997-12-02	0	4.300	4.300	-	-	-	0	0	-	4.300	4.300	-	-	-	0	-	0.00%
1997-12-01	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
1997-11-28	0	4.300	4.300	-	-	-	0	0	-	4.300	4.300	-	-	-	0	-	0.00%
1997-11-27	0	4.300	4.300	4.400	-	-	0	0	-	4.300	4.300	4.400	-	-	0	-	0.00%
1997-11-26	0	4.300	4.300	-	-	-	0	0	-	4.300	4.300	-	-	-	0	-	0.00%
1997-11-25	0	4.300	4.300	-	-	-	0	0	-	4.300	4.300	-	-	-	0	-	0.00%
1997-11-24	0	4.300	4.300	-	-	-	0	0	-	4.300	4.300	-	-	-	0	-	0.00%
1997-11-21	0	4.300	-	-	-	-	0	0	-	4.300	-	-	-	-	0	-	0.00%
1997-11-20	0	4.300	-	4.300	4.500	4.500	4,000	18,000	4.5000	4.300	-	4.300	4.500	4.500	4,000	4.5000	-4.44%
1997-11-19	0	4.500	-	4.600	-	-	0	0	-	4.500	-	4.600	-	-	0	-	0.00%
1997-11-18	0	4.500	4.500	-	-	-	0	0	-	4.500	4.500	-	-	-	0	-	0.00%
1997-11-17	0	4.500	4.500	-	-	-	0	0	-	4.500	4.500	-	-	-	0	-	0.00%
1997-11-14	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
1997-11-13	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
1997-11-12	0	4.500	4.500	-	4.500	4.500	35,200	158,400	4.5000	4.500	4.500	-	4.500	4.500	35,200	4.5000	2.27%
1997-11-11	0	4.400	4.400	-	-	-	0	0	-	4.400	4.400	-	-	-	0	-	0.00%
1997-11-10	0	4.400	-	-	-	-	0	0	-	4.400	-	-	-	-	0	-	0.00%
1997-11-07	0	4.400	-	-	-	-	0	0	-	4.400	-	-	-	-	0	-	0.00%
1997-11-06	0	4.400	4.400	-	-	-	0	0	-	4.400	4.400	-	-	-	0	-	4.76%
1997-11-05	0	4.200	4.200	-	-	-	0	0	-	4.200	4.200	-	-	-	0	-	3.70%
1997-11-04	0	4.050	4.050	-	-	-	0	0	-	4.050	4.050	-	-	-	0	-	8.00%
1997-11-03	0	3.750	3.750	-	-	-	117,500	417,125	3.5500	3.750	3.750	-	-	-	117,500	3.5500	14.50%
1997-10-31	0	3.275	3.275	-	3.000	3.000	19,900	59,700	3.0000	3.275	3.275	-	3.000	3.000	19,900	3.0000	5.65%
1997-10-30	0	3.100	3.100	-	3.050	3.100	54,300	168,055	3.0949	3.100	3.100	-	3.050	3.100	54,300	3.0949	-3.13%
1997-10-29	0	3.200	-	3.200	-	-	3,700	12,580	3.4000	3.200	-	3.200	-	-	3,700	3.4000	-5.88%
1997-10-28	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	-8.11%
1997-10-27	0	3.700	3.700	-	3.700	3.700	1,500	5,550	3.7000	3.700	3.700	-	3.700	3.700	1,500	3.7000	-22.92%
1997-10-24	0	4.800	-	-	-	-	0	0	-	4.800	-	-	-	-	0	-	0.00%
1997-10-23	0	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	-12.73%
1997-10-22	0	5.500	-	5.500	-	-	6,000	33,000	5.5000	5.500	-	5.500	-	-	6,000	5.5000	-5.17%
1997-10-21	0	5.800	-	5.800	-	-	4,000	23,200	5.8000	5.800	-	5.800	-	-	4,000	5.8000	-4.92%
1997-10-20	0	6.100	-	6.100	-	-	0	0	-	6.100	-	6.100	-	-	0	-	-8.27%
1997-10-17	0	6.650	-	6.650	-	-	0	0	-	6.650	-	6.650	-	-	0	-	-2.21%
1997-10-16	0	6.800	-	6.850	-	-	0	0	-	6.800	-	6.850	-	-	0	-	0.00%
1997-10-15	0	6.800	-	6.800	-	-	0	0	-	6.800	-	6.800	-	-	0	-	0.00%
1997-10-14	0	6.800	-	6.800	-	-	0	0	-	6.800	-	6.800	-	-	0	-	-0.73%
1997-10-13	0	6.850	-	6.850	-	-	0	0	-	6.850	-	6.850	-	-	0	-	-1.44%
1997-10-09	0	6.950	-	6.950	-	-	0	0	-	6.950	-	6.950	-	-	0	-	-0.71%
1997-10-08	0	7.000	-	7.000	-	-	0	0	-	7.000	-	7.000	-	-	0	-	0.00%
1997-10-07	0	7.000	-	7.000	-	-	0	0	-	7.000	-	7.000	-	-	0	-	-5.41%
1997-10-06	0	7.400	-	-	-	-	0	0	-	7.400	-	-	-	-	0	-	0.00%
1997-10-03	0	7.400	-	7.400	-	-	0	0	-	7.400	-	7.400	-	-	0	-	-2.63%
1997-09-30	0	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
1997-09-29	0	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
1997-09-26	0	7.600	-	-	-	-	0	0	-	7.600	-	-	-	-	0	-	0.00%
1997-09-25	0	7.600	-	7.600	-	-	0	0	-	7.600	-	7.600	-	-	0	-	0.00%
1997-09-24	0	7.600	-	7.600	-	-	4,000	30,000	7.5000	7.600	-	7.600	-	-	4,000	7.5000	-3.80%
1997-09-23	0	7.900	-	7.900	-	-	0	0	-	7.900	-	7.900	-	-	0	-	-1.25%
1997-09-22	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-19	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-18	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-16	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-15	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-12	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-11	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-10	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-09	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-08	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-05	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-04	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-03	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1997-09-02	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	-5.88%
1997-09-01	0	8.500	-	8.500	-	-	0	0	-	8.500	-	8.500	-	-	0	-	0.00%
1997-08-29	0	8.500	-	8.500	-	-	0	0	-	8.500	-	8.500	-	-	0	-	0.00%
1997-08-28	0	8.500	-	8.500	-	-	0	0	-	8.500	-	8.500	-	-	0	-	-5.56%
1997-08-27	0	9.000	-	9.000	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1997-08-26	0	9.000	-	9.000	-	-	90,000	810,000	9.0000	9.000	-	9.000	-	-	90,000	9.0000	0.00%
1997-08-25	0	9.000	-	9.000	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1997-08-22	0	9.000	7.000	9.000	-	-	0	0	-	9.000	7.000	9.000	-	-	0	-	0.00%
1997-08-21	0	9.000	-	9.000	9.000	9.000	9,000	81,000	9.0000	9.000	-	9.000	9.000	9.000	9,000	9.0000	0.00%
1997-08-20	0	9.000	-	9.000	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1997-08-19	0	9.000	-	9.000	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1997-08-15	0	9.000	-	9.000	-	-	0	0	-	9.000	-	9.000	-	-	0	-	-3.23%
1997-08-14	0	9.300	-	9.300	-	-	0	0	-	9.300	-	9.300	-	-	0	-	0.00%
1997-08-13	0	9.300	-	9.300	-	-	0	0	-	9.300	-	9.300	-	-	0	-	-1.06%
1997-08-12	0	9.400	-	9.400	-	-	0	0	-	9.400	-	9.400	-	-	0	-	-2.08%
1997-08-11	0	9.600	-	9.600	-	-	0	0	-	9.600	-	9.600	-	-	0	-	0.00%
1997-08-08	0	9.600	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	0.00%
1997-08-07	0	9.600	9.100	9.600	-	-	0	0	-	9.600	9.100	9.600	-	-	0	-	-3.03%
1997-08-06	0	9.900	9.500	10.00	-	-	0	0	-	9.900	9.500	10.00	-	-	0	-	0.00%
1997-08-05	0	9.900	9.500	10.10	-	-	0	0	-	9.900	9.500	10.10	-	-	0	-	0.00%
1997-08-04	0	9.900	-	-	-	-	0	0	-	9.900	-	-	-	-	0	-	0.00%
1997-08-01	0	9.900	9.500	10.10	-	-	0	0	-	9.900	9.500	10.10	-	-	0	-	0.00%
1997-07-31	0	9.900	9.500	10.10	-	-	0	0	-	9.900	9.500	10.10	-	-	0	-	0.00%
1997-07-30	0	9.900	9.500	10.10	-	-	0	0	-	9.900	9.500	10.10	-	-	0	-	0.00%
1997-07-29	0	9.900	9.500	10.20	-	-	0	0	-	9.900	9.500	10.20	-	-	0	-	0.00%
1997-07-28	0	9.900	9.900	10.20	-	-	0	0	-	9.900	9.900	10.20	-	-	0	-	0.00%
1997-07-25	0	9.900	-	-	-	-	0	0	-	9.900	-	-	-	-	0	-	0.00%
1997-07-24	0	9.900	9.500	9.900	-	-	0	0	-	9.900	9.500	9.900	-	-	0	-	-2.46%
1997-07-23	0	10.15	-	10.15	-	-	0	0	-	10.15	-	10.15	-	-	0	-	0.00%
1997-07-22	0	10.15	-	10.15	-	-	0	0	-	10.15	-	10.15	-	-	0	-	-0.49%
1997-07-21	0	10.20	-	10.40	-	-	0	0	-	10.20	-	10.40	-	-	0	-	0.00%
1997-07-18	0	10.20	10.20	10.40	-	-	0	0	-	10.20	10.20	10.40	-	-	0	-	0.00%
1997-07-17	0	10.20	10.20	10.50	10.20	10.20	5,000	51,000	10.200	10.20	10.20	10.50	10.20	10.20	5,000	10.200	-0.97%
1997-07-16	0	10.30	10.20	10.30	-	-	0	0	-	10.30	10.20	10.30	-	-	0	-	0.00%
1997-07-15	0	10.30	10.20	10.50	-	-	10,000	102,000	10.200	10.30	10.20	10.50	-	-	10,000	10.200	0.00%
1997-07-14	0	10.30	10.25	10.50	-	-	0	0	-	10.30	10.25	10.50	-	-	0	-	0.00%
1997-07-11	0	10.30	10.30	10.50	10.30	10.30	1,000	10,300	10.300	10.30	10.30	10.50	10.30	10.30	1,000	10.300	-0.96%
1997-07-10	0	10.40	10.30	10.50	-	-	0	0	-	10.40	10.30	10.50	-	-	0	-	0.00%
1997-07-09	0	10.40	10.35	10.50	10.30	10.40	10,000	103,500	10.350	10.40	10.35	10.50	10.30	10.40	10,000	10.350	1.46%
1997-07-08	0	10.25	10.25	10.30	-	-	50,000	510,000	10.200	10.25	10.25	10.30	-	-	50,000	10.200	0.49%
1997-07-07	0	10.20	10.00	10.30	-	-	0	0	-	10.20	10.00	10.30	-	-	0	-	0.00%
1997-07-04	0	10.20	10.00	10.30	-	-	25,000	255,000	10.200	10.20	10.00	10.30	-	-	25,000	10.200	0.00%
1997-07-03	0	10.20	10.20	10.40	10.20	10.20	5,000	51,000	10.200	10.20	10.20	10.40	10.20	10.20	5,000	10.200	2.00%
1997-06-27	0	10.00	10.00	10.20	9.900	10.00	27,400	273,000	9.9635	10.00	10.00	10.20	9.900	10.00	27,400	9.9635	0.00%
1997-06-26	0	10.00	9.700	10.00	-	-	0	0	-	10.00	9.700	10.00	-	-	0	-	0.00%
1997-06-25	0	10.00	9.600	10.00	10.00	10.00	5,000	50,000	10.000	10.00	9.600	10.00	10.00	10.00	5,000	10.000	4.17%
1997-06-24	0	9.600	9.600	-	9.500	9.600	30,000	287,000	9.5667	9.600	9.600	-	9.500	9.600	30,000	9.5667	1.05%
1997-06-23	0	9.500	9.300	-	-	-	0	0	-	9.500	9.300	-	-	-	0	-	0.00%
1997-06-20	0	9.500	9.500	10.00	9.500	9.500	1,400	13,300	9.5000	9.500	9.500	10.00	9.500	9.500	1,400	9.5000	-5.00%
1997-06-19	0	10.00	9.900	10.00	-	-	0	0	-	10.00	9.900	10.00	-	-	0	-	0.00%
1997-06-18	0	10.00	9.900	10.00	-	-	50,000	500,000	10.000	10.00	9.900	10.00	-	-	50,000	10.000	0.00%
1997-06-17	0	10.00	9.900	10.00	-	-	0	0	-	10.00	9.900	10.00	-	-	0	-	-0.99%
1997-06-16	0	10.10	9.900	10.10	-	-	0	0	-	10.10	9.900	10.10	-	-	0	-	0.00%
1997-06-13	0	10.10	-	10.10	10.00	10.10	20,000	200,300	10.015	10.10	-	10.10	10.00	10.10	20,000	10.015	2.02%
1997-06-12	0	9.900	9.900	10.00	-	-	0	0	-	9.900	9.900	10.00	-	-	0	-	0.00%
1997-06-11	0	9.900	9.900	-	9.900	9.900	23,000	227,700	9.9000	9.900	9.900	-	9.900	9.900	23,000	9.9000	0.00%
1997-06-10	0	9.900	-	9.900	9.900	9.900	63,500	628,650	9.9000	9.900	-	9.900	9.900	9.900	63,500	9.9000	2.06%
1997-06-06	0	9.700	-	9.900	-	-	0	0	-	9.700	-	9.900	-	-	0	-	0.00%
1997-06-05	0	9.700	9.500	9.900	-	-	0	0	-	9.700	9.500	9.900	-	-	0	-	0.00%
1997-06-04	0	9.700	9.700	9.900	-	-	0	0	-	9.700	9.700	9.900	-	-	0	-	0.00%
1997-06-03	0	9.700	9.700	9.900	-	-	0	0	-	9.700	9.700	9.900	-	-	0	-	0.00%
1997-06-02	0	9.700	9.700	9.900	9.700	9.700	20,500	198,850	9.7000	9.700	9.700	9.900	9.700	9.700	20,500	9.7000	-1.52%
1997-05-30	0	9.850	9.800	9.900	9.700	9.850	20,000	195,250	9.7625	9.850	9.800	9.900	9.700	9.850	20,000	9.7625	4.79%
1997-05-29	0	9.400	9.300	9.700	-	-	0	0	-	9.400	9.300	9.700	-	-	0	-	0.00%
1997-05-28	0	9.400	-	9.700	-	-	0	0	-	9.400	-	9.700	-	-	0	-	0.00%
1997-05-27	0	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
1997-05-26	0	9.400	-	9.700	-	-	0	0	-	9.400	-	9.700	-	-	0	-	0.00%
1997-05-23	0	9.400	-	9.700	-	-	0	0	-	9.400	-	9.700	-	-	0	-	0.00%
1997-05-22	0	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
1997-05-21	0	9.400	-	9.700	-	-	0	0	-	9.400	-	9.700	-	-	0	-	0.00%
1997-05-20	0	9.400	-	9.700	-	-	0	0	-	9.400	-	9.700	-	-	0	-	0.00%
1997-05-19	0	9.400	-	9.700	-	-	0	0	-	9.400	-	9.700	-	-	0	-	0.00%
1997-05-16	0	9.400	-	9.700	-	-	0	0	-	9.400	-	9.700	-	-	0	-	0.00%
1997-05-15	0	9.400	9.400	9.700	-	-	0	0	-	9.400	9.400	9.700	-	-	0	-	0.00%
1997-05-14	0	9.400	9.400	9.700	9.400	9.500	79,500	754,950	9.4962	9.400	9.400	9.700	9.400	9.500	79,500	9.4962	-1.05%
1997-05-13	0	9.500	9.300	9.500	9.500	9.500	13,500	128,250	9.5000	9.500	9.300	9.500	9.500	9.500	13,500	9.5000	2.15%
1997-05-12	0	9.300	9.300	-	-	-	0	0	-	9.300	9.300	-	-	-	0	-	0.00%
1997-05-09	0	9.300	9.300	-	-	-	0	0	-	9.300	9.300	-	-	-	0	-	1.64%
1997-05-08	0	9.150	9.150	-	-	-	3,000	27,600	9.2000	9.150	9.150	-	-	-	3,000	9.2000	0.00%
1997-05-07	0	9.150	9.150	9.600	9.150	9.150	1,500	13,725	9.1500	9.150	9.150	9.600	9.150	9.150	1,500	9.1500	-4.19%
1997-05-06	0	9.550	-	9.600	-	-	0	0	-	9.550	-	9.600	-	-	0	-	0.00%
1997-05-05	0	9.550	9.350	9.600	-	-	0	0	-	9.550	9.350	9.600	-	-	0	-	0.00%
1997-05-02	0	9.550	-	-	-	-	0	0	-	9.550	-	-	-	-	0	-	0.00%
1997-05-01	0	9.550	9.550	-	-	-	0	0	-	9.550	9.550	-	-	-	0	-	0.00%
1997-04-30	0	9.550	9.500	-	-	-	0	0	-	9.550	9.500	-	-	-	0	-	0.00%
1997-04-29	0	9.550	9.550	-	9.550	9.550	9,000	85,950	9.5500	9.550	9.550	-	9.550	9.550	9,000	9.5500	-0.52%
1997-04-28	0	9.600	9.500	-	-	-	0	0	-	9.600	9.500	-	-	-	0	-	0.00%
1997-04-25	0	9.600	9.500	-	-	-	0	0	-	9.600	9.500	-	-	-	0	-	0.00%
1997-04-24	0	9.600	9.500	-	-	-	0	0	-	9.600	9.500	-	-	-	0	-	0.00%
1997-04-23	0	9.600	9.400	-	-	-	0	0	-	9.600	9.400	-	-	-	0	-	0.00%
1997-04-22	0	9.600	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	0.00%
1997-04-21	0	9.600	-	-	-	-	0	0	-	9.600	-	-	-	-	0	-	0.00%
1997-04-18	0	9.600	9.600	9.800	9.600	9.600	35,300	338,880	9.6000	9.600	9.600	9.800	9.600	9.600	35,300	9.6000	0.00%
1997-04-17	0	9.600	-	9.650	-	-	0	0	-	9.600	-	9.650	-	-	0	-	0.00%
1997-04-16	0	9.600	-	9.650	-	-	0	0	-	9.600	-	9.650	-	-	0	-	0.00%
1997-04-15	0	9.600	9.200	9.600	-	-	0	0	-	9.600	9.200	9.600	-	-	0	-	-1.03%
1997-04-14	0	9.700	-	9.700	-	-	0	0	-	9.700	-	9.700	-	-	0	-	-0.51%
1997-04-11	0	9.750	-	9.750	-	-	0	0	-	9.750	-	9.750	-	-	0	-	0.00%
1997-04-10	0	9.750	-	9.750	-	-	0	0	-	9.750	-	9.750	-	-	0	-	0.00%
1997-04-09	0	9.750	-	9.750	-	-	0	0	-	9.750	-	9.750	-	-	0	-	0.00%
1997-04-08	0	9.750	-	9.750	-	-	0	0	-	9.750	-	9.750	-	-	0	-	-0.51%
1997-04-07	0	9.800	9.500	9.800	-	-	0	0	-	9.800	9.500	9.800	-	-	0	-	0.00%
1997-04-04	0	9.800	9.500	9.800	-	-	0	0	-	9.800	9.500	9.800	-	-	0	-	-2.00%
1997-04-03	0	10.00	9.550	10.00	-	-	0	0	-	10.00	9.550	10.00	-	-	0	-	0.00%
1997-04-02	0	10.00	-	10.20	-	-	0	0	-	10.00	-	10.20	-	-	0	-	0.00%
1997-04-01	0	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
1997-03-27	0	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
1997-03-26	0	10.00	-	10.00	-	-	0	0	-	10.00	-	10.00	-	-	0	-	0.00%
1997-03-25	0	10.00	-	10.00	-	-	0	0	-	10.00	-	10.00	-	-	0	-	0.00%
1997-03-24	0	10.00	-	10.00	10.00	10.00	1,800	18,000	10.000	10.00	-	10.00	10.00	10.00	1,800	10.000	-0.99%
1997-03-21	0	10.10	-	10.10	-	-	0	0	-	10.10	-	10.10	-	-	0	-	-1.46%
1997-03-20	0	10.25	-	10.30	-	-	0	0	-	10.25	-	10.30	-	-	0	-	0.00%
1997-03-19	0	10.25	-	10.40	-	-	0	0	-	10.25	-	10.40	-	-	0	-	0.00%
1997-03-18	0	10.25	-	10.30	-	-	0	0	-	10.25	-	10.30	-	-	0	-	0.00%
1997-03-17	0	10.25	-	10.25	-	-	0	0	-	10.25	-	10.25	-	-	0	-	0.00%
1997-03-14	0	10.25	-	10.25	-	-	0	0	-	10.25	-	10.25	-	-	0	-	-0.97%
1997-03-13	0	10.35	10.20	10.35	-	-	0	0	-	10.35	10.20	10.35	-	-	0	-	-0.48%
1997-03-12	0	10.40	-	10.60	-	-	0	0	-	10.40	-	10.60	-	-	0	-	0.00%
1997-03-11	0	10.40	10.20	10.60	-	-	0	0	-	10.40	10.20	10.60	-	-	0	-	0.00%
1997-03-10	0	10.40	-	10.40	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-03-07	0	10.40	10.00	10.40	10.40	10.40	8,000	83,200	10.400	10.40	10.00	10.40	10.40	10.40	8,000	10.400	0.00%
1997-03-06	0	10.40	10.40	10.60	10.40	10.40	7,000	72,800	10.400	10.40	10.40	10.60	10.40	10.40	7,000	10.400	0.00%
1997-03-05	0	10.40	10.20	10.60	10.40	10.40	2,000	20,800	10.400	10.40	10.20	10.60	10.40	10.40	2,000	10.400	1.96%
1997-03-04	0	10.20	-	10.40	-	-	0	0	-	10.20	-	10.40	-	-	0	-	0.00%
1997-03-03	0	10.20	10.00	10.40	-	-	2,000	20,000	10.000	10.20	10.00	10.40	-	-	2,000	10.000	0.00%
1997-02-28	0	10.20	10.00	10.40	-	-	0	0	-	10.20	10.00	10.40	-	-	0	-	0.00%
1997-02-27	0	10.20	10.20	-	-	-	0	0	-	10.20	10.20	-	-	-	0	-	0.00%
1997-02-26	0	10.20	10.20	-	-	-	0	0	-	10.20	10.20	-	-	-	0	-	0.00%
1997-02-25	0	10.20	10.20	-	10.10	10.10	3,000	30,300	10.100	10.20	10.20	-	10.10	10.10	3,000	10.100	0.49%
1997-02-24	0	10.15	10.15	-	-	-	0	0	-	10.15	10.15	-	-	-	0	-	0.50%
1997-02-21	0	10.10	10.10	10.30	-	-	0	0	-	10.10	10.10	10.30	-	-	0	-	1.00%
1997-02-20	0	10.00	10.00	-	-	-	0	0	-	10.00	10.00	-	-	-	0	-	0.00%
1997-02-19	0	10.00	9.900	-	-	-	0	0	-	10.00	9.900	-	-	-	0	-	0.00%
1997-02-18	0	10.00	10.00	-	10.00	10.00	7,500	75,000	10.000	10.00	10.00	-	10.00	10.00	7,500	10.000	-1.96%
1997-02-17	0	10.20	10.00	-	-	-	0	0	-	10.20	10.00	-	-	-	0	-	0.00%
1997-02-14	0	10.20	10.00	10.40	-	-	0	0	-	10.20	10.00	10.40	-	-	0	-	0.00%
1997-02-13	0	10.20	10.10	10.40	-	-	0	0	-	10.20	10.10	10.40	-	-	0	-	0.00%
1997-02-12	0	10.20	10.10	-	-	-	0	0	-	10.20	10.10	-	-	-	0	-	0.00%
1997-02-11	0	10.20	10.20	-	10.20	10.25	35,500	363,100	10.228	10.20	10.20	-	10.20	10.25	35,500	10.228	0.00%
1997-02-10	0	10.20	10.20	10.25	10.20	10.30	36,500	373,750	10.240	10.20	10.20	10.25	10.20	10.30	36,500	10.240	0.00%
1997-02-05	0	10.20	-	10.20	-	-	0	0	-	10.20	-	10.20	-	-	0	-	0.00%
1997-02-04	0	10.20	-	-	-	-	0	0	-	10.20	-	-	-	-	0	-	0.00%
1997-02-03	0	10.20	9.800	-	-	-	0	0	-	10.20	9.800	-	-	-	0	-	0.00%
1997-01-31	0	10.20	10.20	-	10.20	10.20	18,000	183,600	10.200	10.20	10.20	-	10.20	10.20	18,000	10.200	0.00%
1997-01-30	0	10.20	10.20	-	-	-	0	0	-	10.20	10.20	-	-	-	0	-	0.00%
1997-01-29	0	10.20	10.20	-	-	-	0	0	-	10.20	10.20	-	-	-	0	-	0.99%
1997-01-28	0	10.10	10.10	-	-	-	0	0	-	10.10	10.10	-	-	-	0	-	1.00%
1997-01-27	0	10.00	10.00	-	-	-	0	0	-	10.00	10.00	-	-	-	0	-	0.00%
1997-01-24	0	10.00	10.00	-	-	-	0	0	-	10.00	10.00	-	-	-	0	-	0.00%
1997-01-23	0	10.00	-	-	10.00	10.00	5,000	50,000	10.000	10.00	-	-	10.00	10.00	5,000	10.000	0.00%
1997-01-22	0	10.00	10.00	10.50	-	-	0	0	-	10.00	10.00	10.50	-	-	0	-	0.00%
1997-01-21	0	10.00	10.00	-	-	-	0	0	-	10.00	10.00	-	-	-	0	-	2.04%
1997-01-20	0	9.800	9.800	-	-	-	0	0	-	9.800	9.800	-	-	-	0	-	0.00%
1997-01-17	0	9.800	9.800	-	9.800	9.800	11,000	107,800	9.8000	9.800	9.800	-	9.800	9.800	11,000	9.8000	0.00%
1997-01-16	0	9.800	9.800	-	-	-	0	0	-	9.800	9.800	-	-	-	0	-	0.00%
1997-01-15	0	9.800	9.700	-	-	-	0	0	-	9.800	9.700	-	-	-	0	-	0.00%
1997-01-14	0	9.800	9.800	-	-	-	0	0	-	9.800	9.800	-	-	-	0	-	1.03%
1997-01-13	0	9.700	9.700	-	-	-	0	0	-	9.700	9.700	-	-	-	0	-	0.00%
1997-01-10	0	9.700	9.700	-	9.700	9.700	20,000	194,000	9.7000	9.700	9.700	-	9.700	9.700	20,000	9.7000	0.00%
1997-01-09	0	9.700	9.500	-	-	-	0	0	-	9.700	9.500	-	-	-	0	-	0.00%
1997-01-08	0	9.700	9.700	-	-	-	0	0	-	9.700	9.700	-	-	-	0	-	0.00%
1997-01-07	0	9.700	9.700	-	-	-	0	0	-	9.700	9.700	-	-	-	0	-	2.11%
1997-01-06	0	9.500	9.500	-	-	-	0	0	-	9.500	9.500	-	-	-	0	-	2.70%
1997-01-03	0	9.250	9.250	-	-	-	0	0	-	9.250	9.250	-	-	-	0	-	1.65%
1997-01-02	0	9.100	9.100	-	-	-	0	0	-	9.100	9.100	-	-	-	0	-	1.11%
1996-12-31	0	9.000	9.000	-	9.000	9.000	1,000	9,000	9.0000	9.000	9.000	-	9.000	9.000	1,000	9.0000	0.00%
1996-12-30	0	9.000	9.000	-	9.000	9.000	5,000	45,000	9.0000	9.000	9.000	-	9.000	9.000	5,000	9.0000	1.12%
1996-12-27	0	8.900	-	8.900	8.900	8.900	9,000	80,100	8.9000	8.900	-	8.900	8.900	8.900	9,000	8.9000	-2.20%
1996-12-24	0	9.100	8.900	-	-	-	0	0	-	9.100	8.900	-	-	-	0	-	0.00%
1996-12-23	0	9.100	-	9.100	-	-	0	0	-	9.100	-	9.100	-	-	0	-	0.00%
1996-12-20	0	9.100	9.000	9.500	-	-	0	0	-	9.100	9.000	9.500	-	-	0	-	0.00%
1996-12-19	0	9.100	9.100	9.150	9.000	9.150	76,000	689,650	9.0743	9.100	9.100	9.150	9.000	9.150	76,000	9.0743	2.25%
1996-12-18	0	8.900	8.900	9.100	8.900	8.900	1,000	8,900	8.9000	8.900	8.900	9.100	8.900	8.900	1,000	8.9000	-1.11%
1996-12-17	0	9.000	8.900	9.100	-	-	0	0	-	9.000	8.900	9.100	-	-	0	-	0.00%
1996-12-16	0	9.000	8.900	9.100	-	-	0	0	-	9.000	8.900	9.100	-	-	0	-	0.00%
1996-12-13	0	9.000	-	9.100	-	-	0	0	-	9.000	-	9.100	-	-	0	-	0.00%
1996-12-12	0	9.000	9.000	9.100	-	-	25,000	222,500	8.9000	9.000	9.000	9.100	-	-	25,000	8.9000	0.00%
1996-12-11	0	9.000	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
1996-12-10	0	9.000	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
1996-12-09	0	9.000	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
1996-12-06	0	9.000	-	9.100	9.000	9.000	20,000	180,000	9.0000	9.000	-	9.100	9.000	9.000	20,000	9.0000	0.00%
1996-12-05	0	9.000	-	9.200	9.000	9.000	47,500	427,500	9.0000	9.000	-	9.200	9.000	9.000	47,500	9.0000	0.00%
1996-12-04	0	9.000	8.900	-	-	-	0	0	-	9.000	8.900	-	-	-	0	-	0.00%
1996-12-03	0	9.000	8.800	-	9.000	9.000	160,000	1,440,000	9.0000	9.000	8.800	-	9.000	9.000	160,000	9.0000	-1.10%
1996-12-02	0	9.100	8.950	9.100	-	-	0	0	-	9.100	8.950	9.100	-	-	0	-	-1.09%
1996-11-29	0	9.200	-	9.200	9.200	9.200	10,000	92,000	9.2000	9.200	-	9.200	9.200	9.200	10,000	9.2000	0.00%
1996-11-28	0	9.200	9.200	9.400	9.200	9.200	10,000	92,000	9.2000	9.200	9.200	9.400	9.200	9.200	10,000	9.2000	0.00%
1996-11-27	0	9.200	9.200	9.300	-	-	0	0	-	9.200	9.200	9.300	-	-	0	-	0.00%
1996-11-26	0	9.200	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
1996-11-25	0	9.200	9.200	9.500	-	-	0	0	-	9.200	9.200	9.500	-	-	0	-	2.22%
1996-11-22	0	9.000	9.000	-	9.000	9.000	10,200	91,800	9.0000	9.000	9.000	-	9.000	9.000	10,200	9.0000	-2.17%
1996-11-21	0	9.200	9.100	9.200	9.200	9.200	50,000	460,000	9.2000	9.200	9.100	9.200	9.200	9.200	50,000	9.2000	3.95%
1996-11-20	0	8.850	8.850	-	8.800	8.800	7,000	61,600	8.8000	8.850	8.850	-	8.800	8.800	7,000	8.8000	0.57%
1996-11-19	0	8.800	8.800	-	-	-	0	0	-	8.800	8.800	-	-	-	0	-	0.00%
1996-11-18	0	8.800	8.800	-	-	-	0	0	-	8.800	8.800	-	-	-	0	-	0.00%
1996-11-15	0	8.800	8.800	-	-	-	0	0	-	8.800	8.800	-	-	-	0	-	2.33%
1996-11-14	0	8.600	8.600	-	-	-	0	0	-	8.600	8.600	-	-	-	0	-	0.00%
1996-11-13	0	8.600	8.600	-	-	-	0	0	-	8.600	8.600	-	-	-	0	-	0.00%
1996-11-12	0	8.600	8.600	-	8.600	8.600	31,300	269,180	8.6000	8.600	8.600	-	8.600	8.600	31,300	8.6000	0.00%
1996-11-11	0	8.600	8.600	-	8.600	8.600	32,000	275,200	8.6000	8.600	8.600	-	8.600	8.600	32,000	8.6000	-1.15%
1996-11-08	0	8.700	-	8.700	-	-	0	0	-	8.700	-	8.700	-	-	0	-	0.00%
1996-11-07	0	8.700	-	8.700	-	-	0	0	-	8.700	-	8.700	-	-	0	-	-0.57%
1996-11-06	0	8.750	-	8.750	-	-	0	0	-	8.750	-	8.750	-	-	0	-	0.00%
1996-11-05	0	8.750	-	8.800	-	-	0	0	-	8.750	-	8.800	-	-	0	-	0.00%
1996-11-04	0	8.750	-	8.800	-	-	0	0	-	8.750	-	8.800	-	-	0	-	0.00%
1996-11-01	0	8.750	-	8.900	-	-	0	0	-	8.750	-	8.900	-	-	0	-	0.00%
1996-10-31	0	8.750	-	9.000	-	-	0	0	-	8.750	-	9.000	-	-	0	-	0.00%
1996-10-30	0	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	0.00%
1996-10-29	0	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	0.00%
1996-10-28	0	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	0.00%
1996-10-25	0	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	0.00%
1996-10-24	0	8.750	8.650	-	-	-	0	0	-	8.750	8.650	-	-	-	0	-	0.00%
1996-10-23	0	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	0.00%
1996-10-22	0	8.750	8.650	8.850	-	-	0	0	-	8.750	8.650	8.850	-	-	0	-	0.00%
1996-10-18	0	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	0.00%
1996-10-17	0	8.750	8.650	-	-	-	0	0	-	8.750	8.650	-	-	-	0	-	0.00%
1996-10-16	0	8.750	8.700	8.850	-	-	0	0	-	8.750	8.700	8.850	-	-	0	-	0.00%
1996-10-15	0	8.750	8.700	8.850	-	-	0	0	-	8.750	8.700	8.850	-	-	0	-	0.00%
1996-10-14	0	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	0.00%
1996-10-11	0	8.750	8.700	8.800	-	-	10,000	87,000	8.7000	8.750	8.700	8.800	-	-	10,000	8.7000	0.00%
1996-10-10	0	8.750	8.700	-	-	-	0	0	-	8.750	8.700	-	-	-	0	-	0.00%
1996-10-09	0	8.750	8.700	-	8.750	8.750	202,300	1,773,625	8.7673	8.750	8.700	-	8.750	8.750	202,300	8.7673	-1.13%
1996-10-08	0	8.850	8.800	8.850	8.800	8.850	30,000	265,000	8.8333	8.850	8.800	8.850	8.800	8.850	30,000	8.8333	0.57%
1996-10-07	0	8.800	8.800	-	-	-	0	0	-	8.800	8.800	-	-	-	0	-	0.00%
1996-10-04	0	8.800	8.800	-	-	-	0	0	-	8.800	8.800	-	-	-	0	-	0.57%
1996-10-03	0	8.750	8.750	-	8.750	8.750	75,000	656,250	8.7500	8.750	8.750	-	8.750	8.750	75,000	8.7500	0.00%
1996-10-02	0	8.750	8.700	8.800	8.700	8.750	300,000	2,615,000	8.7167	8.750	8.700	8.800	8.700	8.750	300,000	8.7167	0.57%
1996-10-01	0	8.700	8.650	8.750	-	-	0	0	-	8.700	8.650	8.750	-	-	0	-	0.00%
1996-09-30	0	8.700	8.600	-	8.700	8.700	350,000	3,045,000	8.7000	8.700	8.600	-	8.700	8.700	350,000	8.7000	-0.57%
1996-09-27	0	8.750	8.750	-	8.750	8.750	5,000	43,750	8.7500	8.750	8.750	-	8.750	8.750	5,000	8.7500	2.94%
1996-09-26	0	8.500	8.500	-	-	-	0	0	-	8.500	8.500	-	-	-	0	-	2.41%
1996-09-25	0	8.300	8.300	-	8.300	8.300	1,001	8,308	8.2997	8.300	8.300	-	8.300	8.300	1,001	8.2997	0.61%
1996-09-24	0	8.250	8.250	-	-	-	0	0	-	8.250	8.250	-	-	-	0	-	0.00%
1996-09-23	0	8.250	-	-	-	-	0	0	-	8.250	-	-	-	-	0	-	0.00%
1996-09-20	0	8.250	8.250	8.500	8.250	8.250	9,000	74,250	8.2500	8.250	8.250	8.500	8.250	8.250	9,000	8.2500	0.00%
1996-09-19	0	8.250	8.250	-	8.250	8.250	42,000	346,500	8.2500	8.250	8.250	-	8.250	8.250	42,000	8.2500	0.00%
1996-09-18	0	8.250	8.250	8.300	8.250	8.250	37,600	310,200	8.2500	8.250	8.250	8.300	8.250	8.250	37,600	8.2500	0.61%
1996-09-17	0	8.200	-	8.200	-	-	0	0	-	8.200	-	8.200	-	-	0	-	-4.65%
1996-09-16	0	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
1996-09-13	0	8.600	-	8.600	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
1996-09-12	0	8.600	-	8.600	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
1996-09-11	0	8.600	-	8.600	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
1996-09-10	0	8.600	-	8.600	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
1996-09-09	0	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
1996-09-06	0	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
1996-09-05	0	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
1996-09-04	0	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
1996-09-03	0	8.600	-	8.600	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
1996-09-02	0	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
1996-08-30	0	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
1996-08-29	0	8.600	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
1996-08-28	0	8.600	-	8.600	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
1996-08-27	0	8.600	8.600	-	8.600	8.600	40,000	344,000	8.6000	8.600	8.600	-	8.600	8.600	40,000	8.6000	0.00%
1996-08-23	0	8.600	-	8.800	-	-	0	0	-	8.600	-	8.800	-	-	0	-	0.00%
1996-08-22	0	8.600	8.600	-	-	-	0	0	-	8.600	8.600	-	-	-	0	-	0.00%
1996-08-21	0	8.600	8.600	-	-	-	0	0	-	8.600	8.600	-	-	-	0	-	0.00%
1996-08-20	0	8.600	8.600	-	-	-	0	0	-	8.600	8.600	-	-	-	0	-	0.00%
1996-08-19	0	8.600	8.600	-	8.600	8.600	500	4,300	8.6000	8.600	8.600	-	8.600	8.600	500	8.6000	0.00%
1996-08-16	0	8.600	8.600	-	-	-	0	0	-	8.600	8.600	-	-	-	0	-	0.00%
1996-08-15	0	8.600	8.600	-	-	-	0	0	-	8.600	8.600	-	-	-	0	-	0.00%
1996-08-14	0	8.600	8.600	-	8.600	8.600	5,000	43,000	8.6000	8.600	8.600	-	8.600	8.600	5,000	8.6000	0.00%
1996-08-13	0	8.600	8.600	-	-	-	0	0	-	8.600	8.600	-	-	-	0	-	0.00%
1996-08-12	0	8.600	8.600	-	-	-	0	0	-	8.600	8.600	-	-	-	0	-	1.18%
1996-08-09	0	8.500	8.500	-	-	-	0	0	-	8.500	8.500	-	-	-	0	-	0.00%
1996-08-08	0	8.500	8.500	-	-	-	0	0	-	8.500	8.500	-	-	-	0	-	0.00%
1996-08-07	0	8.500	8.500	-	8.500	8.500	60,000	510,000	8.5000	8.500	8.500	-	8.500	8.500	60,000	8.5000	0.59%
1996-08-06	0	8.450	8.450	-	-	-	0	0	-	8.450	8.450	-	-	-	0	-	0.00%
1996-08-05	0	8.450	8.450	-	-	-	0	0	-	8.450	8.450	-	-	-	0	-	0.00%
1996-08-02	0	8.450	8.450	-	8.450	8.500	261,000	2,215,450	8.4883	8.450	8.450	-	8.450	8.500	261,000	8.4883	0.00%
1996-08-01	0	8.450	-	8.500	-	-	0	0	-	8.450	-	8.500	-	-	0	-	0.00%
1996-07-31	0	8.450	-	8.500	-	-	0	0	-	8.450	-	8.500	-	-	0	-	0.00%
1996-07-30	0	8.450	-	8.650	-	-	0	0	-	8.450	-	8.650	-	-	0	-	0.00%
1996-07-29	0	8.450	8.000	8.650	-	-	0	0	-	8.450	8.000	8.650	-	-	0	-	0.00%
1996-07-26	0	8.450	8.450	8.800	8.450	8.450	1,400	11,830	8.4500	8.450	8.450	8.800	8.450	8.450	1,400	8.4500	-3.98%
1996-07-25	0	8.800	-	8.800	-	-	0	0	-	8.800	-	8.800	-	-	0	-	-1.12%
1996-07-24	0	8.900	-	8.900	-	-	0	0	-	8.900	-	8.900	-	-	0	-	-0.56%
1996-07-23	0	8.950	8.950	9.100	8.950	8.950	77,500	693,625	8.9500	8.950	8.950	9.100	8.950	8.950	77,500	8.9500	-0.56%
1996-07-22	0	9.000	8.950	9.100	9.000	9.000	100,000	900,000	9.0000	9.000	8.950	9.100	9.000	9.000	100,000	9.0000	-0.55%
1996-07-19	0	9.050	9.050	9.100	9.000	9.050	24,000	217,000	9.0417	9.050	9.050	9.100	9.000	9.050	24,000	9.0417	0.56%
1996-07-18	0	9.000	9.000	9.100	9.000	9.000	80,000	720,000	9.0000	9.000	9.000	9.100	9.000	9.000	80,000	9.0000	0.00%
1996-07-17	0	9.000	-	9.000	8.950	9.000	84,000	755,850	8.9982	9.000	-	9.000	8.950	9.000	84,000	8.9982	0.00%
1996-07-16	0	9.000	-	9.000	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1996-07-15	0	9.000	-	9.000	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1996-07-12	0	9.000	8.900	9.000	8.800	9.000	250,000	2,225,500	8.9020	9.000	8.900	9.000	8.800	9.000	250,000	8.9020	1.12%
1996-07-11	0	8.900	8.800	9.000	8.900	9.200	418,000	3,753,750	8.9803	8.900	8.800	9.000	8.900	9.200	418,000	8.9803	-3.26%
1996-07-10	0	9.200	-	9.200	-	-	0	0	-	9.200	-	9.200	-	-	0	-	-1.60%
1996-07-09	0	9.350	-	9.350	9.400	9.400	5,000	47,000	9.4000	9.350	-	9.350	9.400	9.400	5,000	9.4000	-3.61%
1996-07-08	0	9.700	-	9.700	-	-	0	0	-	9.700	-	9.700	-	-	0	-	0.00%
1996-07-05	0	9.700	-	9.700	9.750	9.750	29,200	284,700	9.7500	9.700	-	9.700	9.750	9.750	29,200	9.7500	-0.51%
1996-07-04	0	9.750	9.750	-	-	-	0	0	-	9.750	9.750	-	-	-	0	-	0.00%
1996-07-03	0	9.750	9.750	-	9.750	9.750	2,000	19,500	9.7500	9.750	9.750	-	9.750	9.750	2,000	9.7500	0.00%
1996-07-02	0	9.750	9.750	-	-	-	0	0	-	9.750	9.750	-	-	-	0	-	0.00%
1996-07-01	0	9.750	9.750	-	-	-	0	0	-	9.750	9.750	-	-	-	0	-	0.00%
1996-06-28	0	9.750	9.750	-	9.750	9.750	1,200	11,700	9.7500	9.750	9.750	-	9.750	9.750	1,200	9.7500	-0.51%
1996-06-27	0	9.800	9.750	-	-	-	0	0	-	9.800	9.750	-	-	-	0	-	0.00%
1996-06-26	0	9.800	9.750	9.900	-	-	0	0	-	9.800	9.750	9.900	-	-	0	-	0.00%
1996-06-25	0	9.800	9.800	-	9.750	9.800	4,000	39,150	9.7875	9.800	9.800	-	9.750	9.800	4,000	9.7875	0.51%
1996-06-24	0	9.750	9.750	9.850	9.750	9.750	67,600	659,100	9.7500	9.750	9.750	9.850	9.750	9.750	67,600	9.7500	-2.01%
1996-06-21	0	9.950	-	9.950	9.950	9.950	2,000	19,900	9.9500	9.950	-	9.950	9.950	9.950	2,000	9.9500	0.00%
1996-06-19	0	9.950	-	9.950	-	-	0	0	-	9.950	-	9.950	-	-	0	-	0.00%
1996-06-18	0	9.950	-	9.950	-	-	0	0	-	9.950	-	9.950	-	-	0	-	0.00%
1996-06-14	0	9.950	-	9.950	-	-	0	0	-	9.950	-	9.950	-	-	0	-	-0.50%
1996-06-13	0	10.00	-	10.00	-	-	0	0	-	10.00	-	10.00	-	-	0	-	0.00%
1996-06-12	0	10.00	-	10.00	10.00	10.00	26,100	261,000	10.000	10.00	-	10.00	10.00	10.00	26,100	10.000	-0.99%
1996-06-11	0	10.10	10.10	-	10.00	10.10	14,900	150,240	10.083	10.10	10.10	-	10.00	10.10	14,900	10.083	0.00%
1996-06-10	0	10.10	10.10	-	-	-	0	0	-	10.10	10.10	-	-	-	0	-	0.00%
1996-06-07	0	10.10	10.10	-	-	-	0	0	-	10.10	10.10	-	-	-	0	-	0.00%
1996-06-06	0	10.10	10.10	10.20	10.10	10.10	30,000	303,000	10.100	10.10	10.10	10.20	10.10	10.10	30,000	10.100	0.00%
1996-06-05	0	10.10	10.10	10.20	-	-	0	0	-	10.10	10.10	10.20	-	-	0	-	0.00%
1996-06-04	0	10.10	10.10	10.20	-	-	0	0	-	10.10	10.10	10.20	-	-	0	-	0.00%
1996-06-03	0	10.10	10.10	10.20	-	-	0	0	-	10.10	10.10	10.20	-	-	0	-	0.00%
1996-05-31	0	10.10	10.10	-	10.10	10.10	9,000	90,900	10.100	10.10	10.10	-	10.10	10.10	9,000	10.100	-0.98%
1996-05-30	0	10.20	10.10	10.20	10.10	10.20	27,000	274,000	10.148	10.20	10.10	10.20	10.10	10.20	27,000	10.148	0.99%
1996-05-29	0	10.10	10.10	-	10.10	10.10	7,000	70,700	10.100	10.10	10.10	-	10.10	10.10	7,000	10.100	0.00%
1996-05-28	0	10.10	10.00	10.15	10.10	10.10	20,000	202,000	10.100	10.10	10.00	10.15	10.10	10.10	20,000	10.100	0.00%
1996-05-27	0	10.10	10.00	10.10	-	-	0	0	-	10.10	10.00	10.10	-	-	0	-	0.00%
1996-05-24	0	10.10	10.00	10.15	10.10	10.10	50,000	505,000	10.100	10.10	10.00	10.15	10.10	10.10	50,000	10.100	-0.49%
1996-05-23	0	10.15	10.10	10.15	10.15	10.15	10,000	101,500	10.150	10.15	10.10	10.15	10.15	10.15	10,000	10.150	0.00%
1996-05-22	0	10.15	10.15	10.20	10.15	10.15	40,000	406,000	10.150	10.15	10.15	10.20	10.15	10.15	40,000	10.150	0.00%
1996-05-21	0	10.15	10.15	10.25	10.15	10.15	71,000	720,650	10.150	10.15	10.15	10.25	10.15	10.15	71,000	10.150	0.00%
1996-05-20	0	10.15	10.15	10.25	10.15	10.15	60,500	614,075	10.150	10.15	10.15	10.25	10.15	10.15	60,500	10.150	0.00%
1996-05-17	0	10.15	10.15	10.25	-	-	0	0	-	10.15	10.15	10.25	-	-	0	-	0.00%
1996-05-16	0	10.15	10.15	10.20	10.15	10.15	833,000	8,334,950	10.006	10.15	10.15	10.20	10.15	10.15	833,000	10.006	1.50%
1996-05-15	0	10.00	10.00	10.15	-	-	0	0	-	10.00	10.00	10.15	-	-	0	-	0.00%
1996-05-14	0	10.00	10.00	10.15	10.00	10.00	4,300	43,000	10.000	10.00	10.00	10.15	10.00	10.00	4,300	10.000	0.00%
1996-05-13	0	10.00	10.00	10.25	-	-	0	0	-	10.00	10.00	10.25	-	-	0	-	0.00%
1996-05-10	0	10.00	10.00	-	10.00	10.00	5,000	50,000	10.000	10.00	10.00	-	10.00	10.00	5,000	10.000	-0.99%
1996-05-09	0	10.10	10.00	10.20	10.10	10.10	45,000	454,500	10.100	10.10	10.00	10.20	10.10	10.10	45,000	10.100	0.00%
1996-05-08	0	10.10	10.00	10.10	-	-	0	0	-	10.10	10.00	10.10	-	-	0	-	0.00%
1996-05-07	0	10.10	10.00	10.20	10.10	10.10	132,200	1,335,220	10.100	10.10	10.00	10.20	10.10	10.10	132,200	10.100	1.00%
1996-05-06	0	10.00	10.00	10.10	10.10	10.10	50,000	505,000	10.100	10.00	10.00	10.10	10.10	10.10	50,000	10.100	0.00%
1996-05-03	0	10.00	10.00	-	10.00	10.00	12,000	120,000	10.000	10.00	10.00	-	10.00	10.00	12,000	10.000	0.00%
1996-05-02	0	10.00	10.00	10.20	-	-	0	0	-	10.00	10.00	10.20	-	-	0	-	0.00%
1996-05-01	0	10.00	9.900	-	-	-	0	0	-	10.00	9.900	-	-	-	0	-	0.00%
1996-04-30	0	10.00	9.950	10.20	-	-	0	0	-	10.00	9.950	10.20	-	-	0	-	0.00%
1996-04-29	0	10.00	9.950	10.10	10.00	10.00	16,500	165,000	10.000	10.00	9.950	10.10	10.00	10.00	16,500	10.000	0.00%
1996-04-26	0	10.00	9.950	10.10	10.00	10.00	65,000	639,000	9.8308	10.00	9.950	10.10	10.00	10.00	65,000	9.8308	1.52%
1996-04-25	0	9.850	9.850	10.00	9.850	9.850	5,000	49,250	9.8500	9.850	9.850	10.00	9.850	9.850	5,000	9.8500	0.00%
1996-04-24	0	9.850	9.850	-	9.850	9.850	115,000	1,132,750	9.8500	9.850	9.850	-	9.850	9.850	115,000	9.8500	0.51%
1996-04-23	0	9.800	9.800	-	-	-	0	0	-	9.800	9.800	-	-	-	0	-	0.00%
1996-04-22	0	9.800	9.800	-	9.800	9.800	18,000	176,400	9.8000	9.800	9.800	-	9.800	9.800	18,000	9.8000	0.00%
1996-04-19	0	9.800	9.800	9.850	-	-	0	0	-	9.800	9.800	9.850	-	-	0	-	0.00%
1996-04-18	0	9.800	9.800	9.900	-	-	0	0	-	9.800	9.800	9.900	-	-	0	-	0.00%
1996-04-17	0	9.800	9.800	9.850	9.800	9.850	111,000	1,087,850	9.8005	9.800	9.800	9.850	9.800	9.850	111,000	9.8005	0.51%
1996-04-16	0	9.750	9.750	9.900	-	-	0	0	-	9.750	9.750	9.900	-	-	0	-	0.00%
1996-04-15	0	9.750	9.750	9.800	9.700	9.750	14,000	136,200	9.7286	9.750	9.750	9.800	9.700	9.750	14,000	9.7286	1.56%
1996-04-12	0	9.600	9.600	9.700	9.600	9.600	33,000	316,800	9.6000	9.600	9.600	9.700	9.600	9.600	33,000	9.6000	2.13%
1996-04-11	0	9.400	9.400	9.600	9.400	9.400	14,000	131,600	9.4000	9.400	9.400	9.600	9.400	9.400	14,000	9.4000	-1.05%
1996-04-10	0	9.500	9.400	9.600	-	-	0	0	-	9.500	9.400	9.600	-	-	0	-	0.00%
1996-04-09	0	9.500	9.200	9.600	-	-	0	0	-	9.500	9.200	9.600	-	-	0	-	0.00%
1996-04-03	0	9.500	9.500	9.550	-	-	0	0	-	9.500	9.500	9.550	-	-	0	-	0.53%
1996-04-02	0	9.450	9.400	9.600	-	-	0	0	-	9.450	9.400	9.600	-	-	0	-	0.00%
1996-04-01	0	9.450	9.450	9.500	-	-	0	0	-	9.450	9.450	9.500	-	-	0	-	0.00%
1996-03-29	0	9.450	9.450	9.550	-	-	0	0	-	9.450	9.450	9.550	-	-	0	-	0.00%
1996-03-28	0	9.450	9.450	9.600	-	-	0	0	-	9.450	9.450	9.600	-	-	0	-	0.00%
1996-03-27	0	9.450	9.450	9.600	-	-	0	0	-	9.450	9.450	9.600	-	-	0	-	0.00%
1996-03-26	0	9.450	9.450	9.500	9.400	9.450	109,500	1,034,115	9.4440	9.450	9.450	9.500	9.400	9.450	109,500	9.4440	1.07%
1996-03-25	0	9.350	9.350	9.400	-	-	11,200	100,800	9.0000	9.350	9.350	9.400	-	-	11,200	9.0000	2.75%
1996-03-22	0	9.100	9.000	9.100	9.100	9.300	32,000	294,720	9.2100	9.100	9.000	9.100	9.100	9.300	32,000	9.2100	-4.21%
1996-03-21	0	9.500	9.300	9.500	-	-	0	0	-	9.500	9.300	9.500	-	-	0	-	0.00%
1996-03-20	0	9.500	9.350	9.500	-	-	0	0	-	9.500	9.350	9.500	-	-	0	-	0.00%
1996-03-19	0	9.500	9.300	9.500	-	-	0	0	-	9.500	9.300	9.500	-	-	0	-	0.00%
1996-03-18	0	9.500	-	9.500	9.500	9.500	37,700	358,150	9.5000	9.500	-	9.500	9.500	9.500	37,700	9.5000	0.53%
1996-03-15	0	9.450	9.450	9.500	9.400	9.500	22,000	208,300	9.4682	9.450	9.450	9.500	9.400	9.500	22,000	9.4682	0.53%
1996-03-14	0	9.400	9.400	9.500	9.300	9.400	1,300	12,170	9.3615	9.400	9.400	9.500	9.300	9.400	1,300	9.3615	1.08%
1996-03-13	0	9.300	9.300	9.350	9.300	9.700	59,000	556,700	9.4356	9.300	9.300	9.350	9.300	9.700	59,000	9.4356	-4.12%
1996-03-12	0	9.700	-	9.700	-	-	0	0	-	9.700	-	9.700	-	-	0	-	-0.51%
1996-03-11	0	9.750	-	9.900	-	-	0	0	-	9.750	-	9.900	-	-	0	-	0.00%
1996-03-08	0	9.750	9.750	9.900	9.750	9.750	20,400	198,900	9.7500	9.750	9.750	9.900	9.750	9.750	20,400	9.7500	0.00%
1996-03-07	0	9.750	9.750	10.00	9.750	9.750	20,000	195,000	9.7500	9.750	9.750	10.00	9.750	9.750	20,000	9.7500	0.00%
1996-03-06	0	9.750	9.750	10.00	-	-	0	0	-	9.750	9.750	10.00	-	-	0	-	0.00%
1996-03-05	0	9.750	9.750	-	-	-	0	0	-	9.750	9.750	-	-	-	0	-	0.00%
1996-03-04	0	9.750	9.750	-	9.750	9.800	49,200	480,200	9.7602	9.750	9.750	-	9.750	9.800	49,200	9.7602	0.00%
1996-03-01	0	9.750	9.750	10.00	-	-	0	0	-	9.750	9.750	10.00	-	-	0	-	0.00%
1996-02-29	0	9.750	9.750	10.00	9.750	9.800	34,600	338,600	9.7861	9.750	9.750	10.00	9.750	9.800	34,600	9.7861	-2.50%
1996-02-28	0	10.00	9.950	10.00	10.00	10.00	106,500	1,065,000	10.000	10.00	9.950	10.00	10.00	10.00	106,500	10.000	0.00%
1996-02-27	0	10.00	9.950	10.20	-	-	0	0	-	10.00	9.950	10.20	-	-	0	-	0.00%
1996-02-26	0	10.00	9.950	10.10	10.00	10.00	5,000	50,000	10.000	10.00	9.950	10.10	10.00	10.00	5,000	10.000	0.00%
1996-02-23	0	10.00	9.900	10.05	10.00	10.00	6,000	60,000	10.000	10.00	9.900	10.05	10.00	10.00	6,000	10.000	2.04%
1996-02-22	0	9.800	9.800	10.00	9.800	9.800	23,500	230,300	9.8000	9.800	9.800	10.00	9.800	9.800	23,500	9.8000	0.00%
1996-02-16	0	9.800	9.800	10.00	-	-	0	0	-	9.800	9.800	10.00	-	-	0	-	1.55%
1996-02-15	0	9.650	9.650	9.850	-	-	0	0	-	9.650	9.650	9.850	-	-	0	-	2.12%
1996-02-14	0	9.450	9.450	9.700	9.450	9.650	34,000	327,440	9.6306	9.450	9.450	9.700	9.450	9.650	34,000	9.6306	-4.55%
1996-02-13	0	9.900	9.600	9.900	-	-	0	0	-	9.900	9.600	9.900	-	-	0	-	-1.98%
1996-02-12	0	10.10	-	10.20	-	-	0	0	-	10.10	-	10.20	-	-	0	-	0.00%
1996-02-09	0	10.10	9.900	10.10	10.10	10.10	4,000	40,400	10.100	10.10	9.900	10.10	10.10	10.10	4,000	10.100	2.02%
1996-02-08	0	9.900	9.900	10.00	-	-	0	0	-	9.900	9.900	10.00	-	-	0	-	0.00%
1996-02-07	0	9.900	9.900	10.00	-	-	0	0	-	9.900	9.900	10.00	-	-	0	-	0.00%
1996-02-06	0	9.900	9.900	10.00	9.900	10.00	28,500	282,675	9.9184	9.900	9.900	10.00	9.900	10.00	28,500	9.9184	0.00%
1996-02-05	0	9.900	9.900	9.950	9.900	9.950	55,000	544,650	9.9027	9.900	9.900	9.950	9.900	9.950	55,000	9.9027	0.00%
1996-02-02	0	9.900	-	9.900	-	-	245,500	2,430,450	9.9000	9.900	-	9.900	-	-	245,500	9.9000	0.00%
1996-02-01	0	9.900	-	9.900	-	-	0	0	-	9.900	-	9.900	-	-	0	-	0.00%
1996-01-31	0	9.900	-	9.900	-	-	0	0	-	9.900	-	9.900	-	-	0	-	0.00%
1996-01-30	0	9.900	-	9.900	-	-	0	0	-	9.900	-	9.900	-	-	0	-	0.00%
1996-01-29	0	9.900	-	9.900	9.850	9.900	75,090	742,328	9.8858	9.900	-	9.900	9.850	9.900	75,090	9.8858	0.51%
1996-01-26	0	9.850	9.500	9.850	9.500	9.850	2,817,800	27,754,455	9.8497	9.850	9.500	9.850	9.500	9.850	2,817,800	9.8497	1.55%
1996-01-25	0	9.700	9.300	9.700	-	-	250,000	2,462,500	9.8500	9.700	9.300	9.700	-	-	250,000	9.8500	0.00%
1996-01-24	0	9.700	9.700	9.850	-	-	181,500	1,760,550	9.7000	9.700	9.700	9.850	-	-	181,500	9.7000	0.00%
1996-01-23	0	9.700	-	9.900	-	-	0	0	-	9.700	-	9.900	-	-	0	-	0.00%
1996-01-22	0	9.700	9.400	9.800	9.700	9.700	4,000	38,800	9.7000	9.700	9.400	9.800	9.700	9.700	4,000	9.7000	2.11%
1996-01-19	0	9.500	9.500	-	9.500	9.500	23,000	218,500	9.5000	9.500	9.500	-	9.500	9.500	23,000	9.5000	0.00%
1996-01-18	0	9.500	-	9.500	9.500	9.500	17,000	161,500	9.5000	9.500	-	9.500	9.500	9.500	17,000	9.5000	0.00%
1996-01-17	0	9.500	9.500	9.700	9.500	9.500	8,000	76,000	9.5000	9.500	9.500	9.700	9.500	9.500	8,000	9.5000	1.06%
1996-01-16	0	9.400	9.400	9.500	9.400	9.500	362,100	3,403,940	9.4006	9.400	9.400	9.500	9.400	9.500	362,100	9.4006	0.00%
1996-01-15	0	9.400	9.400	9.500	9.100	9.400	24,000	224,200	9.3417	9.400	9.400	9.500	9.100	9.400	24,000	9.3417	4.44%
1996-01-12	0	9.000	9.000	9.100	8.600	9.000	4,500	39,825	8.8500	9.000	9.000	9.100	8.600	9.000	4,500	8.8500	4.65%
1996-01-11	0	8.600	8.600	-	8.600	8.600	1,500	12,900	8.6000	8.600	8.600	-	8.600	8.600	1,500	8.6000	0.00%
1996-01-10	0	8.600	8.600	8.700	8.600	8.600	2,000	17,200	8.6000	8.600	8.600	8.700	8.600	8.600	2,000	8.6000	-1.15%
1996-01-09	0	8.700	8.600	8.800	8.700	8.700	500	4,350	8.7000	8.700	8.600	8.800	8.700	8.700	500	8.7000	-2.25%
1996-01-08	0	8.900	8.800	9.300	8.900	8.900	3,000	26,700	8.9000	8.900	8.800	9.300	8.900	8.900	3,000	8.9000	-2.20%
1996-01-05	0	9.100	-	9.100	-	-	36,000	325,800	9.0500	9.100	-	9.100	-	-	36,000	9.0500	0.00%
1996-01-04	0	9.100	9.050	9.100	9.000	9.100	64,000	577,400	9.0219	9.100	9.050	9.100	9.000	9.100	64,000	9.0219	1.11%
1996-01-03	0	9.000	9.000	-	9.000	9.000	10,000	90,000	9.0000	9.000	9.000	-	9.000	9.000	10,000	9.0000	2.27%
1996-01-02	0	8.800	8.800	9.000	8.800	8.800	1,000	8,800	8.8000	8.800	8.800	9.000	8.800	8.800	1,000	8.8000	2.33%
1995-12-29	0	8.600	8.500	8.800	-	-	0	0	-	8.600	8.500	8.800	-	-	0	-	0.00%
1995-12-28	0	8.600	-	8.800	-	-	0	0	-	8.600	-	8.800	-	-	0	-	0.00%
1995-12-27	0	8.600	8.600	8.800	-	-	0	0	-	8.600	8.600	8.800	-	-	0	-	0.00%
1995-12-22	0	8.600	8.600	8.800	-	-	0	0	-	8.600	8.600	8.800	-	-	0	-	1.78%
1995-12-21	0	8.450	8.400	8.800	-	-	220,200	1,816,650	8.2500	8.450	8.400	8.800	-	-	220,200	8.2500	0.00%
1995-12-20	0	8.450	8.100	8.650	-	-	0	0	-	8.450	8.100	8.650	-	-	0	-	0.00%
1995-12-19	0	8.450	-	8.450	-	-	0	0	-	8.450	-	8.450	-	-	0	-	-0.59%
1995-12-18	0	8.500	-	8.500	-	-	0	0	-	8.500	-	8.500	-	-	0	-	0.00%
1995-12-15	0	8.500	-	8.550	8.400	8.550	53,000	451,850	8.5255	8.500	-	8.550	8.400	8.550	53,000	8.5255	-0.58%
1995-12-14	0	8.550	-	8.650	-	-	0	0	-	8.550	-	8.650	-	-	0	-	0.00%
1995-12-13	0	8.550	-	-	-	-	100,000	850,000	8.5000	8.550	-	-	-	-	100,000	8.5000	0.00%
1995-12-12	0	8.550	8.500	8.550	8.550	8.600	247,400	2,121,140	8.5737	8.550	8.500	8.550	8.550	8.600	247,400	8.5737	-1.16%
1995-12-11	0	8.650	8.600	8.650	8.650	8.650	2,000	17,300	8.6500	8.650	8.600	8.650	8.650	8.650	2,000	8.6500	0.58%
1995-12-08	0	8.600	8.600	8.800	-	-	0	0	-	8.600	8.600	8.800	-	-	0	-	0.00%
1995-12-07	0	8.600	8.600	8.700	8.600	8.600	23,100	198,660	8.6000	8.600	8.600	8.700	8.600	8.600	23,100	8.6000	0.00%
1995-12-06	0	8.600	8.600	8.650	8.600	8.600	10,000	86,000	8.6000	8.600	8.600	8.650	8.600	8.600	10,000	8.6000	3.61%
1995-12-05	0	8.300	8.300	8.700	-	-	0	0	-	8.300	8.300	8.700	-	-	0	-	0.00%
1995-12-04	0	8.300	8.300	8.700	-	-	0	0	-	8.300	8.300	8.700	-	-	0	-	1.84%
1995-12-01	0	8.150	8.150	-	-	-	0	0	-	8.150	8.150	-	-	-	0	-	0.00%
1995-11-30	0	8.150	8.150	-	-	-	0	0	-	8.150	8.150	-	-	-	0	-	0.00%
1995-11-29	0	8.150	8.150	8.550	-	-	3,000	24,300	8.1000	8.150	8.150	8.550	-	-	3,000	8.1000	0.00%
1995-11-28	0	8.150	8.150	-	-	-	199,000	1,631,800	8.2000	8.150	8.150	-	-	-	199,000	8.2000	0.00%
1995-11-27	0	8.150	8.150	-	8.100	8.150	23,000	187,300	8.1435	8.150	8.150	-	8.100	8.150	23,000	8.1435	0.62%
1995-11-24	0	8.100	-	8.100	8.100	8.150	43,000	349,600	8.1302	8.100	-	8.100	8.100	8.150	43,000	8.1302	-0.61%
1995-11-23	0	8.150	8.150	8.300	8.000	8.100	107,000	861,300	8.0495	8.150	8.150	8.300	8.000	8.100	107,000	8.0495	1.24%
1995-11-22	0	8.050	8.050	-	8.050	8.050	56,500	454,825	8.0500	8.050	8.050	-	8.050	8.050	56,500	8.0500	0.00%
1995-11-21	0	8.050	8.000	8.050	8.000	8.050	41,000	328,650	8.0159	8.050	8.000	8.050	8.000	8.050	41,000	8.0159	0.63%
1995-11-20	0	8.000	-	8.000	-	-	0	0	-	8.000	-	8.000	-	-	0	-	0.00%
1995-11-17	0	8.000	7.800	8.000	-	-	0	0	-	8.000	7.800	8.000	-	-	0	-	0.00%
1995-11-16	0	8.000	8.000	8.150	8.000	8.000	6,000	48,000	8.0000	8.000	8.000	8.150	8.000	8.000	6,000	8.0000	-3.03%
1995-11-15	0	8.250	7.800	8.250	-	-	0	0	-	8.250	7.800	8.250	-	-	0	-	-1.20%
1995-11-14	0	8.350	8.350	8.400	8.100	8.500	164,000	1,364,450	8.3198	8.350	8.350	8.400	8.100	8.500	164,000	8.3198	3.09%
1995-11-13	0	8.100	8.000	8.100	8.100	8.150	30,000	244,250	8.1417	8.100	8.000	8.100	8.100	8.150	30,000	8.1417	-6.36%
1995-11-10	0	8.650	8.200	8.650	-	-	0	0	-	8.650	8.200	8.650	-	-	0	-	-2.26%
1995-11-09	0	8.850	-	8.850	-	-	0	0	-	8.850	-	8.850	-	-	0	-	0.00%
1995-11-08	0	8.850	-	8.850	-	-	0	0	-	8.850	-	8.850	-	-	0	-	0.00%
1995-11-07	0	8.850	-	8.900	-	-	0	0	-	8.850	-	8.900	-	-	0	-	0.00%
1995-11-06	0	8.850	-	8.900	-	-	0	0	-	8.850	-	8.900	-	-	0	-	0.00%
1995-11-03	0	8.850	-	9.000	-	-	0	0	-	8.850	-	9.000	-	-	0	-	0.00%
1995-11-02	0	8.850	8.850	-	8.850	8.850	14,500	128,325	8.8500	8.850	8.850	-	8.850	8.850	14,500	8.8500	0.00%
1995-10-31	0	8.850	8.850	-	-	-	0	0	-	8.850	8.850	-	-	-	0	-	0.00%
1995-10-30	0	8.850	8.850	-	8.850	8.850	2,000	17,700	8.8500	8.850	8.850	-	8.850	8.850	2,000	8.8500	0.00%
1995-10-27	0	8.850	8.850	9.000	-	-	0	0	-	8.850	8.850	9.000	-	-	0	-	0.00%
1995-10-26	0	8.850	8.850	9.000	-	-	0	0	-	8.850	8.850	9.000	-	-	0	-	0.00%
1995-10-25	0	8.850	8.850	9.000	8.850	8.900	9,600	85,135	8.8682	8.850	8.850	9.000	8.850	8.900	9,600	8.8682	0.00%
1995-10-24	0	8.850	8.750	8.850	-	-	0	0	-	8.850	8.750	8.850	-	-	0	-	0.00%
1995-10-23	0	8.850	8.850	9.000	8.850	8.850	12,500	110,625	8.8500	8.850	8.850	9.000	8.850	8.850	12,500	8.8500	-1.67%
1995-10-20	0	9.000	8.900	9.100	9.000	9.100	35,000	317,500	9.0714	9.000	8.900	9.100	9.000	9.100	35,000	9.0714	-2.17%
1995-10-19	0	9.200	9.000	-	-	-	0	0	-	9.200	9.000	-	-	-	0	-	0.00%
1995-10-18	0	9.200	9.200	9.600	9.200	9.200	15,000	138,000	9.2000	9.200	9.200	9.600	9.200	9.200	15,000	9.2000	-2.13%
1995-10-17	0	9.400	9.200	9.400	-	-	0	0	-	9.400	9.200	9.400	-	-	0	-	0.00%
1995-10-16	0	9.400	9.200	9.400	-	-	0	0	-	9.400	9.200	9.400	-	-	0	-	0.00%
1995-10-13	0	9.400	-	9.400	-	-	0	0	-	9.400	-	9.400	-	-	0	-	0.00%
1995-10-12	0	9.400	-	9.400	9.400	9.400	5,000	47,000	9.4000	9.400	-	9.400	9.400	9.400	5,000	9.4000	0.00%
1995-10-11	0	9.400	9.300	-	-	-	0	0	-	9.400	9.300	-	-	-	0	-	0.00%
1995-10-10	0	9.400	9.400	-	-	-	0	0	-	9.400	9.400	-	-	-	0	-	0.00%
1995-10-09	0	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
1995-10-06	0	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
1995-10-05	0	9.400	9.200	-	-	-	0	0	-	9.400	9.200	-	-	-	0	-	0.00%
1995-10-04	0	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
1995-10-03	0	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
1995-10-02	0	9.400	9.400	-	-	-	15,000	141,000	9.4000	9.400	9.400	-	-	-	15,000	9.4000	0.00%
1995-09-29	0	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
1995-09-28	0	9.400	9.400	-	-	-	0	0	-	9.400	9.400	-	-	-	0	-	1.08%
1995-09-27	0	9.300	9.300	-	-	-	0	0	-	9.300	9.300	-	-	-	0	-	0.00%
1995-09-26	0	9.300	9.300	-	9.300	9.400	17,500	163,410	9.3377	9.300	9.300	-	9.300	9.400	17,500	9.3377	-1.06%
1995-09-25	0	9.400	9.400	-	9.400	9.400	3,000	28,200	9.4000	9.400	9.400	-	9.400	9.400	3,000	9.4000	0.00%
1995-09-22	0	9.400	9.400	-	-	-	0	0	-	9.400	9.400	-	-	-	0	-	0.00%
1995-09-21	0	9.400	9.400	-	-	-	0	0	-	9.400	9.400	-	-	-	0	-	0.00%
1995-09-20	0	9.400	9.400	9.550	9.400	9.400	97,600	917,440	9.4000	9.400	9.400	9.550	9.400	9.400	97,600	9.4000	-2.08%
1995-09-19	0	9.600	-	9.600	9.600	9.600	2,000	19,200	9.6000	9.600	-	9.600	9.600	9.600	2,000	9.6000	-2.04%
1995-09-18	0	9.800	-	9.800	-	-	0	0	-	9.800	-	9.800	-	-	0	-	-2.00%
1995-09-15	0	10.00	-	10.00	-	-	0	0	-	10.00	-	10.00	-	-	0	-	0.00%
1995-09-14	0	10.00	-	10.00	-	-	0	0	-	10.00	-	10.00	-	-	0	-	-0.50%
1995-09-13	0	10.05	-	10.05	-	-	0	0	-	10.05	-	10.05	-	-	0	-	-0.50%
1995-09-12	0	10.10	-	10.10	-	-	0	0	-	10.10	-	10.10	-	-	0	-	-0.98%
1995-09-11	0	10.20	-	10.20	-	-	0	0	-	10.20	-	10.20	-	-	0	-	0.00%
1995-09-08	0	10.20	-	10.20	-	-	0	0	-	10.20	-	10.20	-	-	0	-	0.00%
1995-09-07	0	10.20	-	10.20	-	-	0	0	-	10.20	-	10.20	-	-	0	-	-0.97%
1995-09-06	0	10.30	-	10.30	-	-	0	0	-	10.30	-	10.30	-	-	0	-	0.00%
1995-09-05	0	10.30	-	10.30	-	-	0	0	-	10.30	-	10.30	-	-	0	-	0.00%
1995-09-04	0	10.30	-	-	-	-	0	0	-	10.30	-	-	-	-	0	-	0.00%
1995-09-01	0	10.30	-	10.40	10.30	10.30	160,000	1,624,000	10.150	10.30	-	10.40	10.30	10.30	160,000	10.150	0.00%
1995-08-31	0	10.30	-	10.50	-	-	0	0	-	10.30	-	10.50	-	-	0	-	0.00%
1995-08-30	0	10.30	-	-	-	-	197,600	1,976,000	10.000	10.30	-	-	-	-	197,600	10.000	0.00%
1995-08-29	0	10.30	-	10.30	10.30	10.30	216,700	2,232,010	10.300	10.30	-	10.30	10.30	10.30	216,700	10.300	0.00%
1995-08-25	0	10.30	10.30	-	10.20	10.30	83,300	853,060	10.241	10.30	10.30	-	10.20	10.30	83,300	10.241	0.98%
1995-08-24	0	10.20	-	10.20	-	-	0	0	-	10.20	-	10.20	-	-	0	-	0.00%
1995-08-23	0	10.20	-	10.20	10.20	10.20	3,700	37,740	10.200	10.20	-	10.20	10.20	10.20	3,700	10.200	0.00%
1995-08-22	0	10.20	-	10.20	-	-	0	0	-	10.20	-	10.20	-	-	0	-	0.00%
1995-08-21	0	10.20	10.20	10.25	10.20	10.20	15,000	153,500	10.233	10.20	10.20	10.25	10.20	10.20	15,000	10.233	-0.49%
1995-08-18	0	10.25	-	10.25	-	-	0	0	-	10.25	-	10.25	-	-	0	-	-1.44%
1995-08-17	0	10.40	-	10.40	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1995-08-16	0	10.40	10.35	10.45	10.35	10.40	29,000	300,650	10.367	10.40	10.35	10.45	10.35	10.40	29,000	10.367	0.00%
1995-08-15	0	10.40	-	10.40	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1995-08-14	0	10.40	-	10.40	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1995-08-11	0	10.40	-	10.40	-	-	200,000	2,030,000	10.150	10.40	-	10.40	-	-	200,000	10.150	-0.48%
1995-08-10	0	10.45	-	10.45	-	-	0	0	-	10.45	-	10.45	-	-	0	-	0.00%
1995-08-09	0	10.45	-	10.45	-	-	0	0	-	10.45	-	10.45	-	-	0	-	0.00%
1995-08-08	0	10.45	10.35	10.45	-	-	0	0	-	10.45	10.35	10.45	-	-	0	-	0.00%
1995-08-07	0	10.45	-	10.45	10.45	10.45	17,000	177,650	10.450	10.45	-	10.45	10.45	10.45	17,000	10.450	0.00%
1995-08-04	0	10.45	-	10.45	-	-	0	0	-	10.45	-	10.45	-	-	0	-	0.00%
1995-08-03	0	10.45	-	10.45	-	-	10,000	104,500	10.450	10.45	-	10.45	-	-	10,000	10.450	-0.48%
1995-08-02	0	10.50	-	10.50	-	-	0	0	-	10.50	-	10.50	-	-	0	-	0.00%
1995-08-01	0	10.50	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.00%
1995-07-31	0	10.50	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.00%
1995-07-28	0	10.50	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.00%
1995-07-27	0	10.50	-	10.55	10.50	10.50	10,000	105,000	10.500	10.50	-	10.55	10.50	10.50	10,000	10.500	0.00%
1995-07-26	0	10.50	10.50	10.60	10.50	10.50	10,000	105,000	10.500	10.50	10.50	10.60	10.50	10.50	10,000	10.500	0.00%
1995-07-25	0	10.50	10.40	10.50	10.45	10.50	30,000	314,500	10.483	10.50	10.40	10.50	10.45	10.50	30,000	10.483	0.96%
1995-07-24	0	10.40	10.40	-	10.25	10.40	37,800	389,600	10.307	10.40	10.40	-	10.25	10.40	37,800	10.307	1.46%
1995-07-21	0	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1995-07-20	0	10.25	-	10.25	10.25	10.25	4,000	41,000	10.250	10.25	-	10.25	10.25	10.25	4,000	10.250	0.00%
1995-07-19	0	10.25	10.10	-	-	-	0	0	-	10.25	10.10	-	-	-	0	-	0.00%
1995-07-18	0	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1995-07-17	0	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1995-07-14	0	10.25	-	-	-	-	0	0	-	10.25	-	-	-	-	0	-	0.00%
1995-07-13	0	10.25	10.15	10.25	10.25	10.25	30,000	307,500	10.250	10.25	10.15	10.25	10.25	10.25	30,000	10.250	0.99%
1995-07-12	0	10.15	10.15	-	10.15	10.15	64,200	651,630	10.150	10.15	10.15	-	10.15	10.15	64,200	10.150	0.50%
1995-07-11	0	10.10	10.10	-	10.10	10.10	80,000	808,000	10.100	10.10	10.10	-	10.10	10.10	80,000	10.100	1.00%
1995-07-10	0	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
1995-07-07	0	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
1995-07-06	0	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
1995-07-05	0	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
1995-07-04	0	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
1995-07-03	0	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
1995-06-30	0	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
1995-06-29	0	10.00	9.900	10.10	-	-	0	0	-	10.00	9.900	10.10	-	-	0	-	0.00%
1995-06-28	0	10.00	9.900	10.10	10.00	10.15	10,000	100,750	10.075	10.00	9.900	10.10	10.00	10.15	10,000	10.075	-1.48%
1995-06-27	0	10.15	-	10.15	10.10	10.15	120,000	1,215,500	10.129	10.15	-	10.15	10.10	10.15	120,000	10.129	0.00%
1995-06-26	0	10.15	-	10.15	10.05	10.15	300,000	3,034,250	10.114	10.15	-	10.15	10.05	10.15	300,000	10.114	1.00%
1995-06-23	0	10.05	-	10.05	-	-	0	0	-	10.05	-	10.05	-	-	0	-	-0.50%
1995-06-22	0	10.10	-	10.10	-	-	0	0	-	10.10	-	10.10	-	-	0	-	0.00%
1995-06-21	0	10.10	-	10.10	9.950	10.10	50,000	504,495	10.090	10.10	-	10.10	9.950	10.10	50,000	10.090	0.00%
1995-06-20	0	10.10	9.300	10.10	-	-	9,000	90,900	10.100	10.10	9.300	10.10	-	-	9,000	10.100	-0.98%
1995-06-16	0	10.20	-	10.20	-	-	0	0	-	10.20	-	10.20	-	-	0	-	0.00%
1995-06-15	0	10.20	-	10.30	-	-	0	0	-	10.20	-	10.30	-	-	0	-	0.00%
1995-06-14	0	10.20	-	10.40	-	-	0	0	-	10.20	-	10.40	-	-	0	-	0.00%
1995-06-13	0	10.20	-	10.40	-	-	0	0	-	10.20	-	10.40	-	-	0	-	0.00%
1995-06-12	0	10.20	-	10.30	-	-	0	0	-	10.20	-	10.30	-	-	0	-	0.00%
1995-06-09	0	10.20	-	10.30	-	-	0	0	-	10.20	-	10.30	-	-	0	-	0.00%
1995-06-08	0	10.20	-	10.40	-	-	0	0	-	10.20	-	10.40	-	-	0	-	0.00%
1995-06-07	0	10.20	-	10.40	-	-	0	0	-	10.20	-	10.40	-	-	0	-	0.00%
1995-06-06	0	10.20	10.00	10.20	10.30	10.30	5,000	51,500	10.300	10.20	10.00	10.20	10.30	10.30	5,000	10.300	-1.45%
1995-06-05	0	10.35	10.35	10.40	10.35	10.35	1,900	19,665	10.350	10.35	10.35	10.40	10.35	10.35	1,900	10.350	-0.48%
1995-06-01	0	10.40	-	10.40	10.30	10.40	57,000	596,350	10.462	10.40	-	10.40	10.30	10.40	57,000	10.462	0.97%
1995-05-31	0	10.30	10.20	10.40	10.20	10.30	24,000	247,100	10.296	10.30	10.20	10.40	10.20	10.30	24,000	10.296	0.98%
1995-05-30	0	10.20	10.10	10.20	10.20	10.20	20,000	204,000	10.200	10.20	10.10	10.20	10.20	10.20	20,000	10.200	0.00%
1995-05-29	0	10.20	10.00	10.20	-	-	0	0	-	10.20	10.00	10.20	-	-	0	-	0.00%
1995-05-26	0	10.20	10.10	10.50	10.20	10.20	20,000	204,000	10.200	10.20	10.10	10.50	10.20	10.20	20,000	10.200	-0.97%
1995-05-25	0	10.30	10.20	10.40	10.20	10.30	36,000	368,200	10.228	10.30	10.20	10.40	10.20	10.30	36,000	10.228	0.98%
1995-05-24	0	10.20	10.20	10.50	10.20	10.30	42,000	432,400	10.295	10.20	10.20	10.50	10.20	10.30	42,000	10.295	-1.92%
1995-05-23	0	10.40	10.40	10.50	10.20	10.40	130,000	1,340,000	10.308	10.40	10.40	10.50	10.20	10.40	130,000	10.308	-0.95%
1995-05-22	0	10.50	-	10.50	-	-	0	0	-	10.50	-	10.50	-	-	0	-	-2.33%
1995-05-19	0	10.75	-	10.75	10.75	10.80	166,000	1,792,300	10.797	10.75	-	10.75	10.75	10.80	166,000	10.797	-0.46%
1995-05-18	0	10.80	10.50	10.80	-	-	85,000	923,000	10.859	10.80	10.50	10.80	-	-	85,000	10.859	-1.82%
1995-05-17	0	11.00	10.50	11.00	11.00	11.00	259,700	2,856,700	11.000	11.00	10.50	11.00	11.00	11.00	259,700	11.000	0.00%
1995-05-16	0	11.00	11.00	-	-	-	0	0	-	11.00	11.00	-	-	-	0	-	10.00%
1995-05-15	0	10.00	10.00	-	-	-	0	0	-	10.00	10.00	-	-	-	0	-	0.00%
1995-05-12	0	10.00	10.00	-	-	-	0	0	-	10.00	10.00	-	-	-	0	-	12.36%
1995-05-11	0	8.900	8.900	-	-	-	0	0	-	8.900	8.900	-	-	-	0	-	1.14%
1995-05-10	0	8.800	8.800	-	-	-	0	0	-	8.800	8.800	-	-	-	0	-	4.76%
1995-05-09	0	8.400	8.400	-	-	-	0	0	-	8.400	8.400	-	-	-	0	-	0.00%
1995-05-08	0	8.400	8.400	-	-	-	0	0	-	8.400	8.400	-	-	-	0	-	0.00%
1995-05-05	0	8.400	8.400	-	-	-	45,000	378,000	8.4000	8.400	8.400	-	-	-	45,000	8.4000	0.00%
1995-05-04	0	8.400	8.400	-	-	-	0	0	-	8.400	8.400	-	-	-	0	-	0.60%
1995-05-03	0	8.350	8.350	-	-	-	0	0	-	8.350	8.350	-	-	-	0	-	0.00%
1995-05-02	0	8.350	8.350	-	-	-	0	0	-	8.350	8.350	-	-	-	0	-	0.60%
1995-05-01	0	8.300	8.300	-	-	-	0	0	-	8.300	8.300	-	-	-	0	-	3.75%
1995-04-28	0	8.000	8.000	8.050	8.000	8.150	60,100	484,670	8.0644	8.000	8.000	8.050	8.000	8.150	60,100	8.0644	-1.84%
1995-04-27	0	8.150	8.100	8.150	8.150	8.400	160,000	1,325,750	8.2859	8.150	8.100	8.150	8.150	8.400	160,000	8.2859	-2.98%
1995-04-26	0	8.400	-	8.400	-	-	33,700	276,340	8.2000	8.400	-	8.400	-	-	33,700	8.2000	-0.59%
1995-04-25	0	8.450	-	8.450	-	-	0	0	-	8.450	-	8.450	-	-	0	-	-0.59%
1995-04-24	0	8.500	-	8.500	-	-	0	0	-	8.500	-	8.500	-	-	0	-	-0.58%
1995-04-21	0	8.550	-	8.550	-	-	0	0	-	8.550	-	8.550	-	-	0	-	-0.58%
1995-04-20	0	8.600	-	8.600	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
1995-04-19	0	8.600	-	8.600	-	-	0	0	-	8.600	-	8.600	-	-	0	-	-1.15%
1995-04-18	0	8.700	-	8.700	8.700	8.750	152,600	1,328,870	8.7082	8.700	-	8.700	8.700	8.750	152,600	8.7082	-0.57%
1995-04-13	0	8.750	-	8.750	-	-	0	0	-	8.750	-	8.750	-	-	0	-	0.00%
1995-04-12	0	8.750	-	8.750	-	-	0	0	-	8.750	-	8.750	-	-	0	-	0.00%
1995-04-11	0	8.750	-	8.750	-	-	0	0	-	8.750	-	8.750	-	-	0	-	0.00%
1995-04-10	0	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	0.00%
1995-04-07	0	8.750	-	8.850	-	-	0	0	-	8.750	-	8.850	-	-	0	-	0.00%
1995-04-06	0	8.750	-	8.900	8.750	8.750	27,000	236,250	8.7500	8.750	-	8.900	8.750	8.750	27,000	8.7500	0.00%
1995-04-04	0	8.750	-	8.900	-	-	21,000	183,750	8.7500	8.750	-	8.900	-	-	21,000	8.7500	0.00%
1995-04-03	0	8.750	-	-	-	-	0	0	-	8.750	-	-	-	-	0	-	0.00%
1995-03-31	0	8.750	-	8.750	-	-	18,000	157,500	8.7500	8.750	-	8.750	-	-	18,000	8.7500	0.00%
1995-03-30	0	8.750	-	8.750	-	-	0	0	-	8.750	-	8.750	-	-	0	-	-3.85%
1995-03-29	0	9.100	-	9.200	-	-	0	0	-	9.100	-	9.200	-	-	0	-	0.00%
1995-03-28	0	9.100	-	9.250	-	-	0	0	-	9.100	-	9.250	-	-	0	-	0.00%
1995-03-27	0	9.100	-	9.150	-	-	0	0	-	9.100	-	9.150	-	-	0	-	0.00%
1995-03-24	0	9.100	-	9.100	-	-	0	0	-	9.100	-	9.100	-	-	0	-	0.00%
1995-03-23	0	9.100	-	9.100	-	-	0	0	-	9.100	-	9.100	-	-	0	-	-1.62%
1995-03-22	0	9.250	-	9.400	-	-	0	0	-	9.250	-	9.400	-	-	0	-	0.00%
1995-03-21	0	9.250	-	9.400	-	-	0	0	-	9.250	-	9.400	-	-	0	-	0.00%
1995-03-20	0	9.250	-	9.400	-	-	0	0	-	9.250	-	9.400	-	-	0	-	0.00%
1995-03-17	0	9.250	-	9.250	-	-	0	0	-	9.250	-	9.250	-	-	0	-	-1.60%
1995-03-16	0	9.400	-	-	-	-	0	0	-	9.400	-	-	-	-	0	-	0.00%
1995-03-15	0	9.400	-	9.400	-	-	0	0	-	9.400	-	9.400	-	-	0	-	0.00%
1995-03-14	0	9.400	-	-	9.400	9.400	82,000	770,800	9.4000	9.400	-	-	9.400	9.400	82,000	9.4000	0.00%
1995-03-13	0	9.400	9.400	-	-	-	0	0	-	9.400	9.400	-	-	-	0	-	0.00%
1995-03-10	0	9.400	9.350	-	-	-	0	0	-	9.400	9.350	-	-	-	0	-	0.00%
1995-03-09	0	9.400	9.350	-	9.350	9.400	577,090	5,396,015	9.3504	9.400	9.350	-	9.350	9.400	577,090	9.3504	0.53%
1995-03-08	0	9.350	9.350	-	-	-	0	0	-	9.350	9.350	-	-	-	0	-	0.00%
1995-03-07	0	9.350	9.350	-	-	-	0	0	-	9.350	9.350	-	-	-	0	-	0.00%
1995-03-06	0	9.350	9.350	-	-	-	0	0	-	9.350	9.350	-	-	-	0	-	0.00%
1995-03-03	0	9.350	9.350	9.500	-	-	0	0	-	9.350	9.350	9.500	-	-	0	-	0.00%
1995-03-02	0	9.350	9.350	9.500	-	-	0	0	-	9.350	9.350	9.500	-	-	0	-	0.54%
1995-03-01	0	9.300	9.300	-	-	-	0	0	-	9.300	9.300	-	-	-	0	-	0.00%
1995-02-28	0	9.300	9.300	-	-	-	0	0	-	9.300	9.300	-	-	-	0	-	0.00%
1995-02-27	0	9.300	9.300	-	9.250	9.250	16,000	148,000	9.2500	9.300	9.300	-	9.250	9.250	16,000	9.2500	0.00%
1995-02-24	0	9.300	9.300	-	-	-	18,000	167,400	9.3000	9.300	9.300	-	-	-	18,000	9.3000	0.00%
1995-02-23	0	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
1995-02-22	0	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
1995-02-21	0	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
1995-02-20	0	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
1995-02-17	0	9.300	9.250	-	-	-	0	0	-	9.300	9.250	-	-	-	0	-	0.00%
1995-02-16	0	9.300	-	-	-	-	0	0	-	9.300	-	-	-	-	0	-	0.00%
1995-02-15	0	9.300	9.300	9.350	-	-	0	0	-	9.300	9.300	9.350	-	-	0	-	0.00%
1995-02-14	0	9.300	9.300	9.350	-	-	0	0	-	9.300	9.300	9.350	-	-	0	-	0.00%
1995-02-13	0	9.300	9.300	9.350	-	-	0	0	-	9.300	9.300	9.350	-	-	0	-	1.09%
1995-02-10	0	9.200	-	-	-	-	0	0	-	9.200	-	-	-	-	0	-	0.00%
1995-02-09	0	9.200	9.200	9.350	9.200	9.350	14,700	137,340	9.3429	9.200	9.200	9.350	9.200	9.350	14,700	9.3429	-1.08%
1995-02-08	0	9.300	9.300	9.350	9.300	9.300	98,000	911,400	9.3000	9.300	9.300	9.350	9.300	9.300	98,000	9.3000	-1.06%
1995-02-07	0	9.400	9.300	-	9.400	9.400	2,000	18,800	9.4000	9.400	9.300	-	9.400	9.400	2,000	9.4000	2.17%
1995-02-06	0	9.200	9.200	9.300	8.900	9.200	150,000	1,370,500	9.1367	9.200	9.200	9.300	8.900	9.200	150,000	9.1367	4.55%
1995-02-03	0	8.800	8.800	-	-	-	0	0	-	8.800	8.800	-	-	-	0	-	0.00%
1995-01-30	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
1995-01-27	0	8.800	8.700	-	-	-	0	0	-	8.800	8.700	-	-	-	0	-	0.00%
1995-01-26	0	8.800	-	-	-	-	37,500	330,000	8.8000	8.800	-	-	-	-	37,500	8.8000	0.00%
1995-01-25	0	8.800	8.600	8.800	-	-	0	0	-	8.800	8.600	8.800	-	-	0	-	0.00%
1995-01-24	0	8.800	8.600	8.800	-	-	0	0	-	8.800	8.600	8.800	-	-	0	-	-2.22%
1995-01-23	0	9.000	8.700	9.000	-	-	0	0	-	9.000	8.700	9.000	-	-	0	-	-1.10%
1995-01-20	0	9.100	-	9.100	-	-	0	0	-	9.100	-	9.100	-	-	0	-	0.00%
1995-01-19	0	9.100	9.100	9.250	9.100	9.100	100	910	9.1000	9.100	9.100	9.250	9.100	9.100	100	9.1000	2.25%
1995-01-18	0	8.900	8.900	-	8.850	8.900	200,900	1,781,745	8.8688	8.900	8.900	-	8.850	8.900	200,900	8.8688	0.00%
1995-01-17	0	8.900	-	8.900	8.900	8.900	5,000	44,500	8.9000	8.900	-	8.900	8.900	8.900	5,000	8.9000	-1.11%
1995-01-16	0	9.000	-	9.100	-	-	0	0	-	9.000	-	9.100	-	-	0	-	0.00%
1995-01-13	0	9.000	-	9.000	9.000	9.150	9,000	81,875	9.0972	9.000	-	9.000	9.000	9.150	9,000	9.0972	-3.74%
1995-01-12	0	9.350	-	9.350	9.350	9.450	180,000	1,693,250	9.4069	9.350	-	9.350	9.350	9.450	180,000	9.4069	-1.58%
1995-01-11	0	9.500	-	9.500	-	-	0	0	-	9.500	-	9.500	-	-	0	-	-1.04%
1995-01-10	0	9.600	-	9.600	9.600	9.600	5,000	48,000	9.6000	9.600	-	9.600	9.600	9.600	5,000	9.6000	-1.54%
1995-01-09	0	9.750	-	9.750	9.750	9.800	10,000	97,750	9.7750	9.750	-	9.750	9.750	9.800	10,000	9.7750	-2.50%
1995-01-06	0	10.00	9.950	10.00	9.950	10.00	50,000	498,750	9.9750	10.00	9.950	10.00	9.950	10.00	50,000	9.9750	0.50%
1995-01-05	0	9.950	-	-	-	-	0	0	-	9.950	-	-	-	-	0	-	0.00%
1995-01-04	0	9.950	-	10.00	-	-	0	0	-	9.950	-	10.00	-	-	0	-	0.00%
1995-01-03	0	9.950	-	10.00	9.950	9.950	8,000	79,600	9.9500	9.950	-	10.00	9.950	9.950	8,000	9.9500	-0.50%
1994-12-30	0	10.00	-	10.20	10.00	10.00	10,000	100,000	10.000	10.00	-	10.20	10.00	10.00	10,000	10.000	0.00%
1994-12-29	0	10.00	10.00	10.10	10.00	10.00	2,000	20,000	10.000	10.00	10.00	10.10	10.00	10.00	2,000	10.000	0.00%
1994-12-28	0	10.00	10.00	10.15	-	-	0	0	-	10.00	10.00	10.15	-	-	0	-	0.00%
1994-12-23	0	10.00	10.00	-	-	-	0	0	-	10.00	10.00	-	-	-	0	-	0.00%
1994-12-22	0	10.00	10.00	10.20	-	-	0	0	-	10.00	10.00	10.20	-	-	0	-	1.01%
1994-12-21	0	9.900	-	-	-	-	0	0	-	9.900	-	-	-	-	0	-	0.00%
1994-12-20	0	9.900	9.900	10.00	9.900	9.900	25,000	247,500	9.9000	9.900	9.900	10.00	9.900	9.900	25,000	9.9000	-1.98%
1994-12-19	0	10.10	-	10.10	-	-	0	0	-	10.10	-	10.10	-	-	0	-	0.00%
1994-12-16	0	10.10	-	10.10	10.10	10.10	3,000	30,300	10.100	10.10	-	10.10	10.10	10.10	3,000	10.100	0.00%
1994-12-15	0	10.10	-	10.10	-	-	0	0	-	10.10	-	10.10	-	-	0	-	0.00%
1994-12-14	0	10.10	10.10	10.30	10.10	10.10	55,000	555,500	10.100	10.10	10.10	10.30	10.10	10.10	55,000	10.100	0.00%
1994-12-13	0	10.10	-	10.10	-	-	0	0	-	10.10	-	10.10	-	-	0	-	0.00%
1994-12-12	0	10.10	-	10.10	-	-	0	0	-	10.10	-	10.10	-	-	0	-	-1.94%
1994-12-09	0	10.30	-	10.30	-	-	0	0	-	10.30	-	10.30	-	-	0	-	-4.19%
1994-12-08	0	10.75	-	10.75	-	-	0	0	-	10.75	-	10.75	-	-	0	-	0.00%
1994-12-07	0	10.75	-	-	-	-	0	0	-	10.75	-	-	-	-	0	-	0.00%
1994-12-06	0	10.75	-	10.75	-	-	0	0	-	10.75	-	10.75	-	-	0	-	0.00%
1994-12-05	0	10.75	-	10.75	10.75	10.75	1,000	10,750	10.750	10.75	-	10.75	10.75	10.75	1,000	10.750	7.50%
1994-12-02	0	10.00	-	-	-	-	0	0	-	10.00	-	-	-	-	0	-	0.00%
1994-12-01	0	10.00	-	-	10.00	10.00	500	5,000	10.000	10.00	-	-	10.00	10.00	500	10.000	-8.26%
1994-11-30	0	10.90	-	11.00	-	-	0	0	-	10.90	-	11.00	-	-	0	-	0.00%
1994-11-29	0	10.90	10.90	11.00	-	-	0	0	-	10.90	10.90	11.00	-	-	0	-	3.81%
1994-11-28	0	10.50	-	10.50	10.90	10.90	2,000	21,800	10.900	10.50	-	10.50	10.90	10.90	2,000	10.900	-4.55%
1994-11-25	0	11.00	-	11.00	-	-	0	0	-	11.00	-	11.00	-	-	0	-	-0.90%
1994-11-24	0	11.10	-	11.40	-	-	0	0	-	11.10	-	11.40	-	-	0	-	0.00%
1994-11-23	0	11.10	-	11.10	-	-	0	0	-	11.10	-	11.10	-	-	0	-	-0.89%
1994-11-22	0	11.20	-	11.40	-	-	0	0	-	11.20	-	11.40	-	-	0	-	0.00%
1994-11-21	0	11.20	-	11.20	-	-	0	0	-	11.20	-	11.20	-	-	0	-	0.00%
1994-11-18	0	11.20	-	11.40	-	-	0	0	-	11.20	-	11.40	-	-	0	-	0.00%
1994-11-17	0	11.20	-	11.20	-	-	0	0	-	11.20	-	11.20	-	-	0	-	0.00%
1994-11-16	0	11.20	-	11.20	-	-	0	0	-	11.20	-	11.20	-	-	0	-	0.00%
1994-11-15	0	11.20	-	11.20	11.20	11.20	2,000	22,400	11.200	11.20	-	11.20	11.20	11.20	2,000	11.200	-0.88%
1994-11-14	0	11.30	-	11.35	11.30	11.30	1,000	11,300	11.300	11.30	-	11.35	11.30	11.30	1,000	11.300	0.00%
1994-11-11	0	11.30	-	11.30	-	-	0	0	-	11.30	-	11.30	-	-	0	-	-0.44%
1994-11-10	0	11.35	-	11.40	-	-	0	0	-	11.35	-	11.40	-	-	0	-	0.00%
1994-11-09	0	11.35	-	11.40	-	-	0	0	-	11.35	-	11.40	-	-	0	-	0.00%
1994-11-08	0	11.35	-	11.40	11.35	11.40	253,500	2,877,290	11.350	11.35	-	11.40	11.35	11.40	253,500	11.350	-0.44%
1994-11-07	0	11.40	-	-	11.40	11.40	4,000	45,600	11.400	11.40	-	-	11.40	11.40	4,000	11.400	-0.87%
1994-11-04	0	11.50	11.40	11.50	11.50	11.50	20,000	230,000	11.500	11.50	11.40	11.50	11.50	11.50	20,000	11.500	0.00%
1994-11-03	0	11.50	-	11.60	-	-	0	0	-	11.50	-	11.60	-	-	0	-	0.00%
1994-11-02	0	11.50	11.50	11.60	11.40	11.40	63,000	723,700	11.487	11.50	11.50	11.60	11.40	11.40	63,000	11.487	0.00%
1994-11-01	0	11.50	11.50	11.60	11.50	11.80	505,600	5,816,080	11.503	11.50	11.50	11.60	11.50	11.80	505,600	11.503	0.00%
1994-10-31	0	11.50	-	11.80	-	-	0	0	-	11.50	-	11.80	-	-	0	-	0.00%
1994-10-28	0	11.50	11.35	12.00	-	-	100	1,135	11.350	11.50	11.35	12.00	-	-	100	11.350	0.00%
1994-10-27	0	11.50	-	11.65	11.50	11.50	10,000	115,000	11.500	11.50	-	11.65	11.50	11.50	10,000	11.500	-1.29%
1994-10-26	0	11.65	-	11.75	-	-	0	0	-	11.65	-	11.75	-	-	0	-	0.00%
1994-10-25	0	11.65	11.65	11.85	11.65	11.65	3,600	41,940	11.650	11.65	11.65	11.85	11.65	11.65	3,600	11.650	-1.27%
1994-10-24	0	11.80	-	11.85	-	-	0	0	-	11.80	-	11.85	-	-	0	-	0.00%
1994-10-21	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	-0.42%
1994-10-20	0	11.85	-	11.85	11.85	11.85	20,000	237,000	11.850	11.85	-	11.85	11.85	11.85	20,000	11.850	-0.84%
1994-10-19	0	11.95	-	11.95	12.00	12.00	1,600	19,200	12.000	11.95	-	11.95	12.00	12.00	1,600	12.000	-1.24%
1994-10-18	0	12.10	-	12.10	12.10	12.10	33,300	402,930	12.100	12.10	-	12.10	12.10	12.10	33,300	12.100	0.83%
1994-10-17	0	12.00	-	12.00	12.00	12.00	24,000	288,000	12.000	12.00	-	12.00	12.00	12.00	24,000	12.000	-2.04%
1994-10-14	0	12.25	12.05	12.50	-	-	0	0	-	12.25	12.05	12.50	-	-	0	-	0.00%
1994-10-12	0	12.25	12.25	12.40	-	-	22,000	275,000	12.500	12.25	12.25	12.40	-	-	22,000	12.500	0.00%
1994-10-11	0	12.25	12.10	12.50	12.25	12.25	20,000	245,000	12.250	12.25	12.10	12.50	12.25	12.25	20,000	12.250	-0.41%
1994-10-10	0	12.30	12.25	12.30	12.50	12.60	33,800	423,380	12.526	12.30	12.25	12.30	12.50	12.60	33,800	12.526	-2.38%
1994-10-07	0	12.60	12.50	12.60	12.60	12.60	10,000	126,000	12.600	12.60	12.50	12.60	12.60	12.60	10,000	12.600	-1.56%
1994-10-06	0	12.80	12.50	12.80	12.80	12.80	12,000	153,600	12.800	12.80	12.50	12.80	12.80	12.80	12,000	12.800	0.00%
1994-10-05	0	12.80	12.50	12.80	-	-	0	0	-	12.80	12.50	12.80	-	-	0	-	-1.54%
1994-10-04	0	13.00	12.50	13.00	-	-	0	0	-	13.00	12.50	13.00	-	-	0	-	0.00%
1994-10-03	0	13.00	-	13.00	-	-	0	0	-	13.00	-	13.00	-	-	0	-	0.00%
1994-09-30	0	13.00	12.70	13.00	13.00	13.00	30,000	390,000	13.000	13.00	12.70	13.00	13.00	13.00	30,000	13.000	2.36%
1994-09-29	0	12.70	12.70	13.00	-	-	0	0	-	12.70	12.70	13.00	-	-	0	-	1.60%
1994-09-28	0	12.50	12.50	12.80	12.50	12.50	10,000	125,000	12.500	12.50	12.50	12.80	12.50	12.50	10,000	12.500	-2.34%
1994-09-27	0	12.80	12.80	13.00	12.50	12.50	10,000	125,000	12.500	12.80	12.80	13.00	12.50	12.50	10,000	12.500	-1.54%
1994-09-26	0	13.00	-	13.00	13.00	13.20	14,700	192,940	13.125	13.00	-	13.00	13.00	13.20	14,700	13.125	-1.89%
1994-09-23	0	13.25	-	13.30	-	-	0	0	-	13.25	-	13.30	-	-	0	-	0.00%
1994-09-22	0	13.25	13.20	13.25	13.20	13.30	25,000	331,000	13.240	13.25	13.20	13.25	13.20	13.30	25,000	13.240	-1.85%
1994-09-20	0	13.50	-	13.50	-	-	0	0	-	13.50	-	13.50	-	-	0	-	0.00%
1994-09-19	0	13.50	13.50	13.60	13.50	13.50	5,000	67,500	13.500	13.50	13.50	13.60	13.50	13.50	5,000	13.500	0.00%
1994-09-16	0	13.50	13.50	13.60	-	-	0	0	-	13.50	13.50	13.60	-	-	0	-	0.00%
1994-09-15	0	13.50	13.50	13.60	13.50	13.60	10,100	136,360	13.501	13.50	13.50	13.60	13.50	13.60	10,100	13.501	0.00%
1994-09-14	0	13.50	13.20	13.50	13.50	13.50	21,000	283,500	13.500	13.50	13.20	13.50	13.50	13.50	21,000	13.500	0.00%
1994-09-13	0	13.50	13.50	13.60	13.40	13.50	10,000	134,500	13.450	13.50	13.50	13.60	13.40	13.50	10,000	13.450	2.27%
1994-09-12	0	13.20	13.20	13.40	13.20	13.20	3,000	39,600	13.200	13.20	13.20	13.40	13.20	13.20	3,000	13.200	0.00%
1994-09-09	0	13.20	13.20	13.50	-	-	0	0	-	13.20	13.20	13.50	-	-	0	-	3.12%
1994-09-08	0	12.80	12.60	12.90	12.80	12.90	13,000	167,600	12.892	12.80	12.60	12.90	12.80	12.90	13,000	12.892	0.79%
1994-09-07	0	12.70	12.50	12.70	12.40	12.70	2,000	25,150	12.575	12.70	12.50	12.70	12.40	12.70	2,000	12.575	4.10%
1994-09-06	0	12.20	11.90	12.20	-	-	0	0	-	12.20	11.90	12.20	-	-	0	-	0.00%
1994-09-05	0	12.20	12.20	-	12.10	12.20	9,500	115,880	12.198	12.20	12.20	-	12.10	12.20	9,500	12.198	0.00%
1994-09-02	0	12.20	-	12.20	-	-	0	0	-	12.20	-	12.20	-	-	0	-	0.00%
1994-09-01	0	12.20	-	12.20	-	-	0	0	-	12.20	-	12.20	-	-	0	-	0.00%
1994-08-31	0	12.20	-	12.20	12.20	12.20	5,500	67,100	12.200	12.20	-	12.20	12.20	12.20	5,500	12.200	0.41%
1994-08-30	0	12.15	-	12.20	-	-	0	0	-	12.15	-	12.20	-	-	0	-	0.00%
1994-08-26	0	12.15	-	12.20	-	-	10,000	122,000	12.200	12.15	-	12.20	-	-	10,000	12.200	0.00%
1994-08-25	0	12.15	12.15	12.20	12.15	12.20	42,000	511,665	12.183	12.15	12.15	12.20	12.15	12.20	42,000	12.183	0.00%
1994-08-24	0	12.15	12.15	12.20	12.15	12.15	15,000	182,250	12.150	12.15	12.15	12.20	12.15	12.15	15,000	12.150	-0.41%
1994-08-23	0	12.20	12.15	12.20	12.20	12.20	2,000	24,400	12.200	12.20	12.15	12.20	12.20	12.20	2,000	12.200	0.41%
1994-08-22	0	12.15	-	12.15	-	-	0	0	-	12.15	-	12.15	-	-	0	-	-0.41%
1994-08-19	0	12.20	-	12.20	12.20	12.20	119,000	1,451,800	12.200	12.20	-	12.20	12.20	12.20	119,000	12.200	0.00%
1994-08-18	0	12.20	-	12.20	12.20	12.20	6,000	73,200	12.200	12.20	-	12.20	12.20	12.20	6,000	12.200	0.00%
1994-08-17	0	12.20	-	12.20	12.20	12.20	4,000	48,800	12.200	12.20	-	12.20	12.20	12.20	4,000	12.200	0.83%
1994-08-16	0	12.10	12.10	-	-	-	0	0	-	12.10	12.10	-	-	-	0	-	0.83%
1994-08-15	0	12.00	12.00	-	12.00	12.00	20,000	238,290	11.915	12.00	12.00	-	12.00	12.00	20,000	11.915	0.84%
1994-08-12	0	11.90	11.90	-	11.90	11.90	1,000	11,900	11.900	11.90	11.90	-	11.90	11.90	1,000	11.900	1.28%
1994-08-11	0	11.75	11.70	11.90	-	-	0	0	-	11.75	11.70	11.90	-	-	0	-	0.00%
1994-08-10	0	11.75	11.75	11.80	11.75	11.75	2,000	23,500	11.750	11.75	11.75	11.80	11.75	11.75	2,000	11.750	1.29%
1994-08-09	0	11.60	11.60	-	-	-	0	0	-	11.60	11.60	-	-	-	0	-	0.00%
1994-08-08	0	11.60	11.60	-	11.60	11.60	100,900	1,170,440	11.600	11.60	11.60	-	11.60	11.60	100,900	11.600	0.87%
1994-08-05	0	11.50	11.50	11.60	11.50	11.50	2,000	23,000	11.500	11.50	11.50	11.60	11.50	11.50	2,000	11.500	1.32%
1994-08-04	0	11.35	11.35	11.60	11.30	11.35	127,500	1,442,045	11.310	11.35	11.35	11.60	11.30	11.35	127,500	11.310	0.44%
1994-08-03	0	11.30	11.30	-	11.30	11.30	12,000	135,600	11.300	11.30	11.30	-	11.30	11.30	12,000	11.300	0.89%
1994-08-02	0	11.20	-	11.50	-	-	0	0	-	11.20	-	11.50	-	-	0	-	0.00%
1994-08-01	0	11.20	11.00	11.20	10.80	11.20	35,000	387,000	11.057	11.20	11.00	11.20	10.80	11.20	35,000	11.057	6.67%
1994-07-29	0	10.50	10.50	-	10.50	10.50	104,200	1,094,100	10.500	10.50	10.50	-	10.50	10.50	104,200	10.500	0.00%
1994-07-28	0	10.50	-	10.50	10.50	10.50	5,000	52,500	10.500	10.50	-	10.50	10.50	10.50	5,000	10.500	0.00%
1994-07-27	0	10.50	-	10.50	10.40	10.50	40,000	419,500	10.488	10.50	-	10.50	10.40	10.50	40,000	10.488	0.00%
1994-07-26	0	10.50	-	10.50	10.50	10.50	35,000	367,500	10.500	10.50	-	10.50	10.50	10.50	35,000	10.500	0.00%
1994-07-25	0	10.50	10.50	10.80	10.50	10.50	30,000	315,000	10.500	10.50	10.50	10.80	10.50	10.50	30,000	10.500	0.00%
1994-07-22	0	10.50	10.50	-	-	-	479,600	5,035,800	10.500	10.50	10.50	-	-	-	479,600	10.500	0.00%
1994-07-21	0	10.50	-	10.50	10.50	10.60	331,500	3,495,600	10.545	10.50	-	10.50	10.50	10.60	331,500	10.545	-0.94%
1994-07-20	0	10.60	10.60	-	10.50	10.60	400,000	4,225,000	10.563	10.60	10.60	-	10.50	10.60	400,000	10.563	0.00%
1994-07-19	0	10.60	10.20	-	-	-	0	0	-	10.60	10.20	-	-	-	0	-	0.00%
1994-07-18	0	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.00%
1994-07-15	0	10.60	10.60	11.00	10.50	10.50	36,700	385,350	10.500	10.60	10.60	11.00	10.50	10.50	36,700	10.500	0.95%
1994-07-14	0	10.50	10.45	10.50	10.50	10.50	88,600	930,300	10.500	10.50	10.45	10.50	10.50	10.50	88,600	10.500	0.00%
1994-07-13	0	10.50	10.50	10.60	10.50	10.50	120,000	1,260,000	10.500	10.50	10.50	10.60	10.50	10.50	120,000	10.500	0.00%
1994-07-12	0	10.50	10.50	-	10.50	10.50	25,000	262,500	10.500	10.50	10.50	-	10.50	10.50	25,000	10.500	0.00%
1994-07-11	0	10.50	10.50	-	10.50	10.50	2,400	25,200	10.500	10.50	10.50	-	10.50	10.50	2,400	10.500	0.00%
1994-07-08	0	10.50	10.50	10.90	10.50	10.50	10,000	105,000	10.500	10.50	10.50	10.90	10.50	10.50	10,000	10.500	0.00%
1994-07-07	0	10.50	-	10.50	10.50	10.60	177,700	1,878,850	10.573	10.50	-	10.50	10.50	10.60	177,700	10.573	-1.87%
1994-07-06	0	10.70	-	11.00	-	-	0	0	-	10.70	-	11.00	-	-	0	-	0.00%
1994-07-05	0	10.70	10.30	10.70	10.70	10.70	100	1,070	10.700	10.70	10.30	10.70	10.70	10.70	100	10.700	-6.96%
1994-07-04	0	11.50	-	11.60	-	-	0	0	-	11.50	-	11.60	-	-	0	-	0.00%
1994-07-01	0	11.50	-	11.60	-	-	0	0	-	11.50	-	11.60	-	-	0	-	0.00%
1994-06-30	0	11.50	-	11.50	-	-	0	0	-	11.50	-	11.50	-	-	0	-	-0.86%
1994-06-29	0	11.60	-	11.60	11.70	11.70	11,000	128,700	11.700	11.60	-	11.60	11.70	11.70	11,000	11.700	-1.69%
1994-06-28	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	0.00%
1994-06-27	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	0.00%
1994-06-24	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	0.00%
1994-06-23	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	0.00%
1994-06-22	0	11.80	-	11.80	11.70	11.80	112,500	1,327,150	11.797	11.80	-	11.80	11.70	11.80	112,500	11.797	0.00%
1994-06-21	0	11.80	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.00%
1994-06-20	0	11.80	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.00%
1994-06-17	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	0.00%
1994-06-16	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	0.00%
1994-06-15	0	11.80	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.00%
1994-06-10	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	-5.60%
1994-06-09	0	12.50	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
1994-06-08	0	12.50	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
1994-06-07	0	12.50	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
1994-06-06	0	12.50	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
1994-06-03	0	12.50	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
1994-06-02	0	12.50	-	12.80	-	-	0	0	-	12.50	-	12.80	-	-	0	-	0.00%
1994-06-01	0	12.50	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
1994-05-31	0	12.50	-	12.50	-	-	0	0	-	12.50	-	12.50	-	-	0	-	0.00%
1994-05-30	0	12.50	-	13.30	-	-	0	0	-	12.50	-	13.30	-	-	0	-	0.00%
1994-05-27	0	12.50	-	-	-	-	0	0	-	12.50	-	-	-	-	0	-	0.00%
1994-05-26	0	12.50	-	-	12.50	12.50	110,000	1,375,000	12.500	12.50	-	-	12.50	12.50	110,000	12.500	0.00%
1994-05-25	0	12.50	12.50	-	-	-	0	0	-	12.50	12.50	-	-	-	0	-	1.63%
1994-05-24	0	12.30	12.30	-	-	-	0	0	-	12.30	12.30	-	-	-	0	-	1.65%
1994-05-23	0	12.10	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
1994-05-20	0	12.10	-	-	-	-	0	0	-	12.10	-	-	-	-	0	-	0.00%
1994-05-19	0	12.10	12.00	12.10	12.10	12.10	1,000	12,100	12.100	12.10	12.00	12.10	12.10	12.10	1,000	12.100	0.00%
1994-05-18	0	12.10	12.00	12.10	12.10	12.20	2,200	26,630	12.105	12.10	12.00	12.10	12.10	12.20	2,200	12.105	0.83%
1994-05-17	0	12.00	12.00	-	-	-	0	0	-	12.00	12.00	-	-	-	0	-	0.84%
1994-05-16	0	11.90	11.90	-	-	-	0	0	-	11.90	11.90	-	-	-	0	-	0.85%
1994-05-13	0	11.80	11.80	-	11.80	12.00	17,100	202,700	11.854	11.80	11.80	-	11.80	12.00	17,100	11.854	0.00%
1994-05-12	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	0.00%
1994-05-11	0	11.80	11.60	11.90	-	-	0	0	-	11.80	11.60	11.90	-	-	0	-	0.00%
1994-05-10	0	11.80	11.60	11.80	11.60	11.80	34,300	402,790	11.743	11.80	11.60	11.80	11.60	11.80	34,300	11.743	-0.84%
1994-05-09	0	11.90	11.70	-	11.70	11.70	3,700	43,290	11.700	11.90	11.70	-	11.70	11.70	3,700	11.700	0.00%
1994-05-06	0	11.90	11.80	-	11.70	11.90	83,000	975,700	11.755	11.90	11.80	-	11.70	11.90	83,000	11.755	1.71%
1994-05-05	0	11.70	11.70	11.80	11.70	11.70	13,000	152,100	11.700	11.70	11.70	11.80	11.70	11.70	13,000	11.700	0.00%
1994-05-04	0	11.70	11.50	11.80	-	-	0	0	-	11.70	11.50	11.80	-	-	0	-	0.00%
1994-05-03	0	11.70	11.70	11.80	11.70	11.70	6,000	70,200	11.700	11.70	11.70	11.80	11.70	11.70	6,000	11.700	1.74%
1994-05-02	0	11.50	11.40	11.60	11.40	11.50	4,000	45,800	11.450	11.50	11.40	11.60	11.40	11.50	4,000	11.450	2.68%
1994-04-29	0	11.20	11.10	11.20	11.20	11.20	78,000	873,600	11.200	11.20	11.10	11.20	11.20	11.20	78,000	11.200	1.82%
1994-04-28	0	11.00	11.00	11.40	11.00	11.00	15,700	172,700	11.000	11.00	11.00	11.40	11.00	11.00	15,700	11.000	0.00%
1994-04-27	0	11.00	10.70	11.00	11.00	11.00	20,000	220,000	11.000	11.00	10.70	11.00	11.00	11.00	20,000	11.000	1.85%
1994-04-26	0	10.80	10.80	11.00	-	-	0	0	-	10.80	10.80	11.00	-	-	0	-	0.00%
1994-04-25	0	10.80	10.80	11.00	10.80	11.00	19,000	207,200	10.905	10.80	10.80	11.00	10.80	11.00	19,000	10.905	-1.82%
1994-04-22	0	11.00	11.00	-	11.30	11.30	2,000	22,600	11.300	11.00	11.00	-	11.30	11.30	2,000	11.300	0.92%
1994-04-21	0	10.90	10.80	11.30	10.90	10.90	16,900	184,210	10.900	10.90	10.80	11.30	10.90	10.90	16,900	10.900	-0.91%
1994-04-20	0	11.00	11.00	11.20	10.90	11.00	25,700	280,200	10.903	11.00	11.00	11.20	10.90	11.00	25,700	10.903	0.00%
1994-04-19	0	11.00	11.00	11.30	10.80	11.10	41,700	458,580	10.997	11.00	11.00	11.30	10.80	11.10	41,700	10.997	1.85%
1994-04-18	0	10.80	10.80	11.20	-	-	0	0	-	10.80	10.80	11.20	-	-	0	-	1.89%
1994-04-15	0	10.60	10.50	10.60	10.60	10.60	8,000	84,800	10.600	10.60	10.50	10.60	10.60	10.60	8,000	10.600	0.00%
1994-04-14	0	10.60	10.30	10.60	10.60	10.60	9,000	95,400	10.600	10.60	10.30	10.60	10.60	10.60	9,000	10.600	0.00%
1994-04-13	0	10.60	10.40	10.60	10.60	10.80	5,000	53,700	10.740	10.60	10.40	10.60	10.60	10.80	5,000	10.740	-1.85%
1994-04-12	0	10.80	10.50	11.00	10.80	11.00	44,000	482,000	10.955	10.80	10.50	11.00	10.80	11.00	44,000	10.955	-1.82%
1994-04-11	0	11.00	-	11.00	-	-	0	0	-	11.00	-	11.00	-	-	0	-	0.00%
1994-04-08	0	11.00	-	11.00	11.00	11.50	7,000	78,300	11.186	11.00	-	11.00	11.00	11.50	7,000	11.186	-5.17%
1994-04-07	0	11.60	-	11.60	-	-	0	0	-	11.60	-	11.60	-	-	0	-	0.00%
1994-04-06	0	11.60	-	11.60	-	-	0	0	-	11.60	-	11.60	-	-	0	-	0.00%
1994-03-31	0	11.60	-	11.60	-	-	0	0	-	11.60	-	11.60	-	-	0	-	0.00%
1994-03-30	0	11.60	-	11.60	-	-	0	0	-	11.60	-	11.60	-	-	0	-	-0.85%
1994-03-29	0	11.70	-	11.70	-	-	0	0	-	11.70	-	11.70	-	-	0	-	0.00%
1994-03-28	0	11.70	-	11.70	-	-	192,000	2,256,000	11.750	11.70	-	11.70	-	-	192,000	11.750	-0.85%
1994-03-25	0	11.80	-	-	-	-	0	0	-	11.80	-	-	-	-	0	-	0.00%
1994-03-24	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	-1.67%
1994-03-23	0	12.00	-	12.00	-	-	0	0	-	12.00	-	12.00	-	-	0	-	-0.83%
1994-03-22	0	12.10	-	12.10	-	-	0	0	-	12.10	-	12.10	-	-	0	-	0.00%
1994-03-21	0	12.10	-	12.10	-	-	0	0	-	12.10	-	12.10	-	-	0	-	0.00%
1994-03-18	0	12.10	12.10	12.20	12.00	12.10	90,100	1,087,010	12.064	12.10	12.10	12.20	12.00	12.10	90,100	12.064	0.83%
1994-03-17	0	12.00	12.00	12.20	-	-	7,000	84,000	12.000	12.00	12.00	12.20	-	-	7,000	12.000	0.84%
1994-03-16	0	11.90	11.90	-	11.80	11.80	2,500	29,500	11.800	11.90	11.90	-	11.80	11.80	2,500	11.800	-0.83%
1994-03-15	0	12.00	12.00	12.10	12.00	12.00	131,500	1,580,210	12.017	12.00	12.00	12.10	12.00	12.00	131,500	12.017	1.69%
1994-03-14	0	11.80	11.80	12.00	11.80	12.00	60,000	718,000	11.967	11.80	11.80	12.00	11.80	12.00	60,000	11.967	-4.07%
1994-03-11	0	12.30	12.30	13.50	-	-	0	0	-	12.30	12.30	13.50	-	-	0	-	1.65%
1994-03-10	0	12.10	12.00	-	11.90	12.10	7,000	84,000	12.000	12.10	12.00	-	11.90	12.10	7,000	12.000	4.31%
1994-03-09	0	11.60	11.60	11.90	-	-	245,000	2,768,500	11.300	11.60	11.60	11.90	-	-	245,000	11.300	3.57%
1994-03-08	0	11.20	11.00	11.30	11.20	11.50	20,000	227,200	11.360	11.20	11.00	11.30	11.20	11.50	20,000	11.360	-6.67%
1994-03-07	0	12.00	11.60	12.30	-	-	0	0	-	12.00	11.60	12.30	-	-	0	-	0.00%
1994-03-04	0	12.00	-	13.70	-	-	0	0	-	12.00	-	13.70	-	-	0	-	0.00%
1994-03-03	0	12.00	11.60	13.70	-	-	0	0	-	12.00	11.60	13.70	-	-	0	-	0.00%
1994-03-02	0	12.00	-	12.00	-	-	0	0	-	12.00	-	12.00	-	-	0	-	-12.41%
1994-03-01	0	13.70	-	13.70	13.70	13.70	4,200	57,540	13.700	13.70	-	13.70	13.70	13.70	4,200	13.700	0.00%
1994-02-28	0	13.70	13.50	13.70	13.70	13.70	71,400	971,540	13.607	13.70	13.50	13.70	13.70	13.70	71,400	13.607	0.00%
1994-02-25	0	13.70	-	13.70	13.70	13.70	1,000	13,700	13.700	13.70	-	13.70	13.70	13.70	1,000	13.700	0.00%
1994-02-24	0	13.70	-	14.00	-	-	0	0	-	13.70	-	14.00	-	-	0	-	0.00%
1994-02-23	0	13.70	13.70	13.80	-	-	22,600	310,620	13.744	13.70	13.70	13.80	-	-	22,600	13.744	0.00%
1994-02-22	0	13.70	13.70	13.80	13.70	13.70	20,000	274,000	13.700	13.70	13.70	13.80	13.70	13.70	20,000	13.700	1.48%
1994-02-21	0	13.50	-	14.00	13.50	13.50	9,200	124,200	13.500	13.50	-	14.00	13.50	13.50	9,200	13.500	0.75%
1994-02-18	0	13.40	-	15.00	13.40	15.00	5,100	76,340	14.969	13.40	-	15.00	13.40	15.00	5,100	14.969	-11.26%
1994-02-17	0	15.10	15.10	15.20	15.10	15.20	210,000	3,171,500	15.102	15.10	15.10	15.20	15.10	15.20	210,000	15.102	-3.82%
1994-02-16	0	15.70	15.60	15.70	15.60	16.00	172,600	2,735,700	15.850	15.70	15.60	15.70	15.60	16.00	172,600	15.850	-1.88%
1994-02-15	0	16.00	15.80	16.00	15.90	16.70	50,400	817,790	16.226	16.00	15.80	16.00	15.90	16.70	50,400	16.226	-4.19%
1994-02-14	0	16.70	-	16.70	16.70	17.00	20,050	339,450	16.930	16.70	-	16.70	16.70	17.00	20,050	16.930	-1.18%
1994-02-09	0	16.90	16.90	17.00	16.80	17.50	57,100	988,490	17.312	16.90	16.90	17.00	16.80	17.50	57,100	17.312	-3.43%
1994-02-08	0	17.50	17.30	17.50	16.50	17.50	109,000	1,879,000	17.239	17.50	17.30	17.50	16.50	17.50	109,000	17.239	6.06%
1994-02-07	0	16.50	15.90	16.50	15.50	16.50	7,000	111,700	15.957	16.50	15.90	16.50	15.50	16.50	7,000	15.957	8.55%
1994-02-04	0	15.20	15.20	-	-	-	0	0	-	15.20	15.20	-	-	-	0	-	1.33%
1994-02-03	0	15.00	15.00	15.50	-	-	0	0	-	15.00	15.00	15.50	-	-	0	-	0.00%
1994-02-02	0	15.00	15.00	-	15.00	15.00	5,000	75,000	15.000	15.00	15.00	-	15.00	15.00	5,000	15.000	0.67%
1994-02-01	0	14.90	14.90	15.00	14.90	14.90	10,000	149,000	14.900	14.90	14.90	15.00	14.90	14.90	10,000	14.900	0.00%
1994-01-31	0	14.90	14.90	15.00	14.90	14.90	19,000	283,100	14.900	14.90	14.90	15.00	14.90	14.90	19,000	14.900	0.00%
1994-01-28	0	14.90	14.90	-	-	-	0	0	-	14.90	14.90	-	-	-	0	-	0.00%
1994-01-27	0	14.90	14.90	15.20	-	-	0	0	-	14.90	14.90	15.20	-	-	0	-	0.00%
1994-01-26	0	14.90	14.90	15.00	14.80	14.90	47,000	698,300	14.857	14.90	14.90	15.00	14.80	14.90	47,000	14.857	2.05%
1994-01-25	0	14.60	14.60	-	-	-	0	0	-	14.60	14.60	-	-	-	0	-	0.00%
1994-01-24	0	14.60	-	14.60	14.50	14.60	112,000	1,635,000	14.598	14.60	-	14.60	14.50	14.60	112,000	14.598	0.69%
1994-01-21	0	14.50	-	14.50	-	-	0	0	-	14.50	-	14.50	-	-	0	-	0.00%
1994-01-20	0	14.50	14.40	14.50	14.50	14.80	103,400	1,518,800	14.689	14.50	14.40	14.50	14.50	14.80	103,400	14.689	-1.36%
1994-01-19	0	14.70	14.60	14.70	14.70	14.70	3,000	44,100	14.700	14.70	14.60	14.70	14.70	14.70	3,000	14.700	0.68%
1994-01-18	0	14.60	14.60	14.80	14.30	14.50	26,000	375,000	14.423	14.60	14.60	14.80	14.30	14.50	26,000	14.423	2.10%
1994-01-17	0	14.30	-	14.40	14.30	14.30	10,000	143,000	14.300	14.30	-	14.40	14.30	14.30	10,000	14.300	0.00%
1994-01-14	0	14.30	14.20	14.30	14.00	14.50	135,300	1,956,020	14.457	14.30	14.20	14.30	14.00	14.50	135,300	14.457	-1.38%
1994-01-13	0	14.50	14.10	14.70	14.50	14.50	177,100	2,568,200	14.501	14.50	14.10	14.70	14.50	14.50	177,100	14.501	-3.33%
1994-01-12	0	15.00	-	15.00	-	-	2,000	30,000	15.000	15.00	-	15.00	-	-	2,000	15.000	0.00%
1994-01-11	0	15.00	-	15.00	15.00	15.20	22,100	332,000	15.023	15.00	-	15.00	15.00	15.20	22,100	15.023	0.67%
1994-01-10	0	14.90	-	14.90	14.90	15.20	36,000	543,600	15.100	14.90	-	14.90	14.90	15.20	36,000	15.100	-1.97%
1994-01-07	0	15.20	15.00	15.20	15.00	15.20	20,000	303,000	15.150	15.20	15.00	15.20	15.00	15.20	20,000	15.150	-1.30%
1994-01-06	0	15.40	15.20	15.40	15.40	15.40	150,000	2,310,000	15.400	15.40	15.20	15.40	15.40	15.40	150,000	15.400	0.65%
1994-01-05	0	15.30	15.20	15.30	15.20	15.40	57,500	879,500	15.296	15.30	15.20	15.30	15.20	15.40	57,500	15.296	-0.65%
1994-01-04	0	15.40	15.10	15.40	15.40	15.40	100,000	1,540,000	15.400	15.40	15.10	15.40	15.40	15.40	100,000	15.400	1.99%
1994-01-03	0	15.10	15.10	15.40	15.00	15.30	26,000	396,470	15.249	15.10	15.10	15.40	15.00	15.30	26,000	15.249

Recommend Webb-site to a friend