Prices and Webb-site Total Returns

LAWS INTERNATIONAL HOLDINGS LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00339	1987-04-28	1998-06-19	1998-06-29

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1998-06-26	1	1.360	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
1998-06-25	1	1.360	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
1998-06-24	1	1.360	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
1998-06-23	1	1.360	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
1998-06-22	1	1.360	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
1998-06-19	0	1.360	1.360	1.370	1.360	1.360	4,348,500	5,913,935	1.3600	1.360	1.360	1.370	1.360	1.360	4,348,500	1.3600	0.00%
1998-06-18	0	1.360	1.360	1.370	1.360	1.360	2,832,000	3,851,520	1.3600	1.360	1.360	1.370	1.360	1.360	2,832,000	1.3600	0.74%
1998-06-17	0	1.350	1.350	1.360	1.350	1.360	2,777,150	3,749,184	1.3500	1.350	1.350	1.360	1.350	1.360	2,777,150	1.3500	0.00%
1998-06-16	0	1.350	1.350	1.360	1.340	1.350	18,865,384	25,352,632	1.3439	1.350	1.350	1.360	1.340	1.350	18,865,384	1.3439	0.75%
1998-06-15	0	1.340	1.340	1.350	1.340	1.350	5,606,069	7,565,528	1.3495	1.340	1.340	1.350	1.340	1.350	5,606,069	1.3495	-0.74%
1998-06-12	0	1.350	1.350	1.360	1.350	1.350	3,475,931	4,692,237	1.3499	1.350	1.350	1.360	1.350	1.350	3,475,931	1.3499	0.00%
1998-06-11	0	1.350	1.340	1.360	1.340	1.350	1,458,000	1,968,260	1.3500	1.350	1.340	1.360	1.340	1.350	1,458,000	1.3500	0.00%
1998-06-10	0	1.350	1.340	1.350	1.340	1.350	1,598,000	2,152,200	1.3468	1.350	1.340	1.350	1.340	1.350	1,598,000	1.3468	0.00%
1998-06-09	0	1.350	1.340	1.350	1.350	1.350	3,032,500	4,093,835	1.3500	1.350	1.340	1.350	1.350	1.350	3,032,500	1.3500	0.75%
1998-06-08	0	1.340	1.340	1.350	1.340	1.350	8,193,076	11,016,377	1.3446	1.340	1.340	1.350	1.340	1.350	8,193,076	1.3446	-0.74%
1998-06-05	0	1.350	1.340	1.350	1.340	1.360	16,016,500	21,626,330	1.3503	1.350	1.340	1.350	1.340	1.360	16,016,500	1.3503	0.00%
1998-06-04	0	1.350	1.350	1.360	1.350	1.360	6,536,000	8,859,460	1.3555	1.350	1.350	1.360	1.350	1.360	6,536,000	1.3555	4.65%
1998-06-03	1	1.290	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1998-06-02	0	1.290	1.290	1.310	1.280	1.300	366,000	473,740	1.2944	1.290	1.290	1.310	1.280	1.300	366,000	1.2944	0.78%
1998-06-01	0	1.280	1.280	1.310	1.280	1.290	332,000	426,260	1.2839	1.280	1.280	1.310	1.280	1.290	332,000	1.2839	0.79%
1998-05-29	0	1.270	1.260	1.270	1.260	1.270	480,000	608,300	1.2673	1.270	1.260	1.270	1.260	1.270	480,000	1.2673	0.79%
1998-05-28	0	1.260	1.260	1.270	1.260	1.310	3,844,000	4,919,020	1.2797	1.260	1.260	1.270	1.260	1.310	3,844,000	1.2797	-4.55%
1998-05-27	0	1.320	1.310	1.330	1.320	1.320	1,072,000	1,415,040	1.3200	1.320	1.310	1.330	1.320	1.320	1,072,000	1.3200	0.00%
1998-05-26	0	1.320	1.320	1.330	1.320	1.330	370,000	490,900	1.3268	1.320	1.320	1.330	1.320	1.330	370,000	1.3268	-0.75%
1998-05-25	0	1.330	1.320	1.330	1.330	1.340	560,000	746,660	1.3333	1.330	1.320	1.330	1.330	1.340	560,000	1.3333	0.76%
1998-05-22	0	1.320	1.310	1.330	1.300	1.320	686,500	898,155	1.3083	1.320	1.310	1.330	1.300	1.320	686,500	1.3083	1.54%
1998-05-21	0	1.300	1.280	1.310	1.280	1.300	584,000	755,220	1.2932	1.300	1.280	1.310	1.280	1.300	584,000	1.2932	1.56%
1998-05-20	0	1.280	1.280	1.290	1.280	1.280	227,500	291,080	1.2795	1.280	1.280	1.290	1.280	1.280	227,500	1.2795	0.00%
1998-05-19	0	1.280	1.280	1.290	1.280	1.290	800,000	1,026,300	1.2829	1.280	1.280	1.290	1.280	1.290	800,000	1.2829	-0.78%
1998-05-18	0	1.290	1.270	1.290	1.270	1.290	830,000	1,061,400	1.2788	1.290	1.270	1.290	1.270	1.290	830,000	1.2788	1.57%
1998-05-15	0	1.270	1.270	1.290	1.250	1.270	824,000	1,034,460	1.2554	1.270	1.270	1.290	1.250	1.270	824,000	1.2554	1.60%
1998-05-14	0	1.250	1.210	1.270	1.250	1.290	2,450,000	3,125,000	1.2755	1.250	1.210	1.270	1.250	1.290	2,450,000	1.2755	-3.10%
1998-05-13	0	1.290	1.290	1.300	1.290	1.290	210,000	270,900	1.2900	1.290	1.290	1.300	1.290	1.290	210,000	1.2900	0.00%
1998-05-12	0	1.290	1.290	1.300	1.280	1.300	370,000	479,680	1.2964	1.290	1.290	1.300	1.280	1.300	370,000	1.2964	-1.53%
1998-05-11	0	1.310	1.290	1.310	1.250	1.310	838,000	1,066,260	1.2724	1.310	1.290	1.310	1.250	1.310	838,000	1.2724	3.97%
1998-05-08	0	1.260	1.250	1.260	1.250	1.260	1,426,000	1,793,300	1.2576	1.260	1.250	1.260	1.250	1.260	1,426,000	1.2576	0.80%
1998-05-07	0	1.250	1.250	1.260	1.240	1.250	1,472,000	1,836,600	1.2477	1.250	1.250	1.260	1.240	1.250	1,472,000	1.2477	0.00%
1998-05-06	0	1.250	1.250	1.260	1.250	1.260	1,116,000	1,404,960	1.2589	1.250	1.250	1.260	1.250	1.260	1,116,000	1.2589	0.00%
1998-05-05	0	1.250	1.250	1.260	1.250	1.250	706,000	882,500	1.2500	1.250	1.250	1.260	1.250	1.250	706,000	1.2500	0.00%
1998-05-04	0	1.250	1.250	1.260	1.250	1.260	410,000	514,600	1.2551	1.250	1.250	1.260	1.250	1.260	410,000	1.2551	-0.79%
1998-05-01	0	1.260	1.250	1.260	1.250	1.260	670,000	843,500	1.2590	1.260	1.250	1.260	1.250	1.260	670,000	1.2590	0.00%
1998-04-30	0	1.260	1.250	1.280	1.250	1.260	86,000	107,600	1.2512	1.260	1.250	1.280	1.250	1.260	86,000	1.2512	0.80%
1998-04-29	0	1.250	1.250	1.260	1.250	1.250	137,500	171,770	1.2492	1.250	1.250	1.260	1.250	1.250	137,500	1.2492	0.00%
1998-04-28	0	1.250	1.250	1.270	1.240	1.260	177,000	221,070	1.2490	1.250	1.250	1.270	1.240	1.260	177,000	1.2490	-0.79%
1998-04-27	0	1.260	1.250	1.270	1.260	1.280	221,268	280,722	1.2687	1.260	1.250	1.270	1.260	1.280	221,268	1.2687	0.80%
1998-04-24	0	1.250	1.250	1.280	1.250	1.250	12,000	15,000	1.2500	1.250	1.250	1.280	1.250	1.250	12,000	1.2500	-0.79%
1998-04-23	0	1.260	1.260	1.280	1.250	1.260	630,000	792,800	1.2584	1.260	1.260	1.280	1.250	1.260	630,000	1.2584	-1.56%
1998-04-22	0	1.280	1.270	1.280	1.270	1.280	5,022,000	6,427,360	1.2798	1.280	1.270	1.280	1.270	1.280	5,022,000	1.2798	1.59%
1998-04-21	0	1.260	1.250	1.280	1.250	1.260	232,500	292,800	1.2594	1.260	1.250	1.280	1.250	1.260	232,500	1.2594	0.00%
1998-04-20	0	1.260	1.250	1.260	1.260	1.270	3,070,000	3,898,200	1.2698	1.260	1.250	1.260	1.260	1.270	3,070,000	1.2698	0.00%
1998-04-17	0	1.260	1.260	1.280	1.260	1.260	528,000	665,280	1.2600	1.260	1.260	1.280	1.260	1.260	528,000	1.2600	-0.79%
1998-04-16	0	1.270	1.270	1.280	1.250	1.320	510,000	655,200	1.2847	1.270	1.270	1.280	1.250	1.320	510,000	1.2847	-1.55%
1998-04-15	1	1.290	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1998-04-14	0	1.290	1.270	1.300	1.290	1.290	200,000	258,000	1.2900	1.290	1.270	1.300	1.290	1.290	200,000	1.2900	-0.77%
1998-04-09	0	1.300	1.290	1.330	1.300	1.300	10,000	13,000	1.3000	1.300	1.290	1.330	1.300	1.300	10,000	1.3000	0.78%
1998-04-08	0	1.290	1.290	1.320	1.290	1.290	50,000	64,500	1.2900	1.290	1.290	1.320	1.290	1.290	50,000	1.2900	-0.77%
1998-04-07	0	1.300	1.290	1.320	1.300	1.310	80,000	104,300	1.3038	1.300	1.290	1.320	1.300	1.310	80,000	1.3038	-0.76%
1998-04-03	0	1.310	1.310	1.330	1.310	1.350	120,000	159,780	1.3315	1.310	1.310	1.330	1.310	1.350	120,000	1.3315	2.34%
1998-04-02	0	1.280	1.280	1.370	1.280	1.320	90,000	116,400	1.2933	1.280	1.280	1.370	1.280	1.320	90,000	1.2933	-5.88%
1998-04-01	0	1.360	1.350	1.370	1.300	1.400	747,000	1,008,120	1.3496	1.360	1.350	1.370	1.300	1.400	747,000	1.3496	6.25%
1998-03-31	0	1.280	1.280	1.300	1.280	1.300	122,000	157,260	1.2890	1.280	1.280	1.300	1.280	1.300	122,000	1.2890	0.00%
1998-03-30	0	1.280	1.250	1.280	1.300	1.320	70,000	92,000	1.3143	1.280	1.250	1.280	1.300	1.320	70,000	1.3143	-0.78%
1998-03-27	0	1.290	1.260	1.290	1.270	1.350	208,000	270,720	1.3015	1.290	1.260	1.290	1.270	1.350	208,000	1.3015	3.20%
1998-03-26	0	1.250	1.250	1.300	1.250	1.250	248,000	310,000	1.2500	1.250	1.250	1.300	1.250	1.250	248,000	1.2500	-6.02%
1998-03-25	0	1.330	1.290	-	1.230	1.330	202,000	253,500	1.2550	1.330	1.290	-	1.230	1.330	202,000	1.2550	9.02%
1998-03-24	0	1.220	1.220	1.250	1.220	1.250	98,000	121,360	1.2384	1.220	1.220	1.250	1.220	1.250	98,000	1.2384	-1.61%
1998-03-23	0	1.240	1.220	1.250	1.230	1.240	160,000	197,700	1.2356	1.240	1.220	1.250	1.230	1.240	160,000	1.2356	-1.59%
1998-03-20	0	1.260	1.220	1.280	1.180	1.260	752,000	917,660	1.2203	1.260	1.220	1.280	1.180	1.260	752,000	1.2203	5.00%
1998-03-19	0	1.200	1.180	1.200	1.200	1.250	1,272,000	1,535,960	1.2075	1.200	1.180	1.200	1.200	1.250	1,272,000	1.2075	-9.09%
1998-03-18	0	1.320	1.320	1.330	1.100	1.360	1,948,692	2,522,141	1.2943	1.320	1.320	1.330	1.100	1.360	1,948,692	1.2943	46.67%
1998-03-17	0	0.900	0.900	0.980	0.900	0.900	101,076	90,904	0.8994	0.900	0.900	0.980	0.900	0.900	101,076	0.8994	-2.17%
1998-03-16	0	0.920	-	1.040	-	-	0	0	-	0.920	-	1.040	-	-	0	-	0.00%
1998-03-13	0	0.920	-	1.030	-	-	0	0	-	0.920	-	1.030	-	-	0	-	0.00%
1998-03-12	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1998-03-11	0	0.920	0.880	-	-	-	0	0	-	0.920	0.880	-	-	-	0	-	0.00%
1998-03-10	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1998-03-09	0	0.920	-	-	-	-	1	1	1.0000	0.920	-	-	-	-	1	1.0000	0.00%
1998-03-06	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1998-03-05	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1998-03-04	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1998-03-03	0	0.920	-	0.950	0.920	0.920	30,000	27,600	0.9200	0.920	-	0.950	0.920	0.920	30,000	0.9200	0.00%
1998-03-02	0	0.920	0.900	0.960	-	-	0	0	-	0.920	0.900	0.960	-	-	0	-	0.00%
1998-02-27	0	0.920	-	0.940	0.910	0.940	150,000	138,240	0.9216	0.920	-	0.940	0.910	0.940	150,000	0.9216	-2.13%
1998-02-26	0	0.940	-	0.970	-	-	0	0	-	0.940	-	0.970	-	-	0	-	0.00%
1998-02-25	0	0.940	-	0.960	-	-	0	0	-	0.940	-	0.960	-	-	0	-	0.00%
1998-02-24	0	0.940	-	0.960	-	-	0	0	-	0.940	-	0.960	-	-	0	-	0.00%
1998-02-23	0	0.940	0.860	0.960	-	-	0	0	-	0.940	0.860	0.960	-	-	0	-	0.00%
1998-02-20	0	0.940	0.860	0.940	0.860	0.940	92,839	80,951	0.8720	0.940	0.860	0.940	0.860	0.940	92,839	0.8720	9.30%
1998-02-19	0	0.860	0.860	0.900	0.850	0.860	50,000	42,800	0.8560	0.860	0.860	0.900	0.850	0.860	50,000	0.8560	1.18%
1998-02-18	0	0.850	0.850	-	0.800	0.800	7,432,000	5,945,600	0.8000	0.850	0.850	-	0.800	0.800	7,432,000	0.8000	11.84%
1998-02-17	0	0.760	0.750	-	0.760	0.760	30,000	22,800	0.7600	0.760	0.750	-	0.760	0.760	30,000	0.7600	1.33%
1998-02-16	0	0.750	0.750	-	0.750	0.750	46,000	34,500	0.7500	0.750	0.750	-	0.750	0.750	46,000	0.7500	-6.25%
1998-02-13	0	0.800	0.740	-	-	-	0	0	-	0.800	0.740	-	-	-	0	-	0.00%
1998-02-12	0	0.800	0.750	-	-	-	0	0	-	0.800	0.750	-	-	-	0	-	0.00%
1998-02-11	0	0.800	0.730	-	-	-	0	0	-	0.800	0.730	-	-	-	0	-	0.00%
1998-02-10	0	0.800	0.740	-	0.750	0.800	160,000	125,000	0.7813	0.800	0.740	-	0.750	0.800	160,000	0.7813	8.11%
1998-02-09	0	0.740	0.740	-	-	-	0	0	-	0.740	0.740	-	-	-	0	-	1.37%
1998-02-06	0	0.730	0.730	0.750	0.700	0.700	20,000	14,000	0.7000	0.730	0.730	0.750	0.700	0.700	20,000	0.7000	7.35%
1998-02-05	0	0.680	0.670	0.690	0.680	0.700	122,000	83,860	0.6874	0.680	0.670	0.690	0.680	0.700	122,000	0.6874	-1.45%
1998-02-04	0	0.720	0.700	0.760	0.720	0.720	20,000	14,400	0.7200	0.690	0.671	0.728	0.690	0.690	20,870	0.6900	2.86%
1998-02-03	0	0.700	0.700	-	0.700	0.700	110,000	77,000	0.7000	0.671	0.671	-	0.671	0.671	114,783	0.6708	0.00%
1998-02-02	0	0.700	0.670	0.720	0.700	0.700	2,000	1,400	0.7000	0.671	0.642	0.690	0.671	0.671	2,087	0.6708	6.06%
1998-01-27	0	0.660	0.620	0.660	0.660	0.660	30,000	19,800	0.6600	0.633	0.594	0.633	0.633	0.633	31,304	0.6325	0.00%
1998-01-26	0	0.660	-	0.660	-	-	0	0	-	0.633	-	0.633	-	-	0	-	0.00%
1998-01-23	0	0.660	-	0.660	-	-	0	0	-	0.633	-	0.633	-	-	0	-	0.00%
1998-01-22	0	0.660	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
1998-01-21	0	0.660	0.620	-	-	-	0	0	-	0.633	0.594	-	-	-	0	-	0.00%
1998-01-20	0	0.660	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
1998-01-19	0	0.660	-	-	-	-	0	0	-	0.633	-	-	-	-	0	-	0.00%
1998-01-16	0	0.660	-	0.700	-	-	0	0	-	0.633	-	0.671	-	-	0	-	0.00%
1998-01-15	0	0.660	-	0.700	-	-	0	0	-	0.633	-	0.671	-	-	0	-	0.00%
1998-01-14	0	0.660	0.620	0.660	0.660	0.700	30,000	20,300	0.6767	0.633	0.594	0.633	0.633	0.671	31,304	0.6485	-5.71%
1998-01-13	0	0.700	-	0.700	0.700	0.750	370,000	262,400	0.7092	0.671	-	0.671	0.671	0.719	386,087	0.6796	-6.67%
1998-01-12	0	0.750	-	0.750	-	-	0	0	-	0.719	-	0.719	-	-	0	-	-3.85%
1998-01-09	0	0.780	0.780	0.790	0.780	0.800	544,000	431,860	0.7939	0.747	0.747	0.757	0.747	0.767	567,652	0.7608	-8.24%
1998-01-08	0	0.850	-	0.910	0.850	0.930	60,000	54,000	0.9000	0.815	-	0.872	0.815	0.891	62,609	0.8625	-19.05%
1998-01-07	0	1.050	-	1.050	1.050	1.050	14,000	14,700	1.0500	1.006	-	1.006	1.006	1.006	14,609	1.0063	-1.87%
1998-01-06	0	1.070	1.060	1.090	-	-	0	0	-	1.025	1.016	1.045	-	-	0	-	0.00%
1998-01-05	0	1.070	1.070	1.090	1.070	1.080	78,000	83,660	1.0726	1.025	1.025	1.045	1.025	1.035	81,391	1.0279	-0.93%
1998-01-02	0	1.080	1.080	1.090	1.070	1.080	108,000	115,840	1.0726	1.035	1.035	1.045	1.025	1.035	112,696	1.0279	0.93%
1997-12-31	0	1.070	1.070	1.090	1.060	1.060	10,000	10,600	1.0600	1.025	1.025	1.045	1.016	1.016	10,435	1.0158	3.88%
1997-12-30	0	1.030	1.020	1.080	1.010	1.030	9,500	9,500	1.0000	0.987	0.977	1.035	0.968	0.987	9,913	0.9583	0.00%
1997-12-29	0	1.030	1.030	1.090	1.030	1.080	32,500	33,545	1.0322	0.987	0.987	1.045	0.987	1.035	33,913	0.9891	-0.96%
1997-12-24	0	1.040	1.010	1.090	-	-	0	0	-	0.997	0.968	1.045	-	-	0	-	0.00%
1997-12-23	0	1.040	1.000	1.080	1.040	1.040	60,000	62,400	1.0400	0.997	0.958	1.035	0.997	0.997	62,609	0.9967	0.00%
1997-12-22	0	1.040	1.010	1.090	1.040	1.090	240,000	257,600	1.0733	0.997	0.968	1.045	0.997	1.045	250,435	1.0286	-2.80%
1997-12-19	0	1.070	-	1.070	-	-	0	0	-	1.025	-	1.025	-	-	0	-	0.00%
1997-12-18	0	1.070	-	1.070	1.070	1.070	20,000	21,400	1.0700	1.025	-	1.025	1.025	1.025	20,870	1.0254	-1.83%
1997-12-17	0	1.090	-	1.090	-	-	0	0	-	1.045	-	1.045	-	-	0	-	0.00%
1997-12-16	0	1.090	1.050	1.090	1.090	1.090	80,000	87,200	1.0900	1.045	1.006	1.045	1.045	1.045	83,478	1.0446	0.00%
1997-12-15	0	1.090	1.090	-	1.040	1.090	26,000	27,340	1.0515	1.045	1.045	-	0.997	1.045	27,130	1.0077	3.81%
1997-12-12	0	1.050	1.050	1.130	1.050	1.050	18,000	18,900	1.0500	1.006	1.006	1.083	1.006	1.006	18,783	1.0063	-4.55%
1997-12-11	0	1.100	-	-	-	-	0	0	-	1.054	-	-	-	-	0	-	0.00%
1997-12-10	0	1.100	1.100	1.120	1.100	1.100	10,000	11,000	1.1000	1.054	1.054	1.073	1.054	1.054	10,435	1.0542	-1.79%
1997-12-09	0	1.120	1.120	1.160	1.120	1.120	17,500	19,525	1.1157	1.073	1.073	1.112	1.073	1.073	18,261	1.0692	0.00%
1997-12-08	0	1.120	1.100	1.120	1.100	1.120	40,000	44,400	1.1100	1.073	1.054	1.073	1.054	1.073	41,739	1.0638	5.66%
1997-12-05	0	1.060	1.060	1.110	1.060	1.100	100,000	108,460	1.0846	1.016	1.016	1.064	1.016	1.054	104,348	1.0394	-1.85%
1997-12-04	0	1.080	-	1.080	-	-	0	0	-	1.035	-	1.035	-	-	0	-	0.00%
1997-12-03	0	1.080	1.030	1.080	1.080	1.080	10,000	10,800	1.0800	1.035	0.987	1.035	1.035	1.035	10,435	1.0350	1.89%
1997-12-02	0	1.060	1.060	1.070	1.050	1.070	475,612	507,096	1.0662	1.016	1.016	1.025	1.006	1.025	496,291	1.0218	-0.93%
1997-12-01	0	1.070	1.050	1.070	1.040	1.070	75,650	79,877	1.0559	1.025	1.006	1.025	0.997	1.025	78,939	1.0119	2.88%
1997-11-28	0	1.040	1.040	-	1.020	1.020	40,000	40,800	1.0200	0.997	0.997	-	0.977	0.977	41,739	0.9775	0.00%
1997-11-27	0	1.040	1.040	1.060	1.040	1.040	64,000	66,560	1.0400	0.997	0.997	1.016	0.997	0.997	66,783	0.9967	-3.70%
1997-11-26	0	1.080	1.040	1.080	1.060	1.080	30,000	32,200	1.0733	1.035	0.997	1.035	1.016	1.035	31,304	1.0286	4.85%
1997-11-25	0	1.030	1.020	1.080	1.030	1.040	70,000	72,300	1.0329	0.987	0.977	1.035	0.987	0.997	73,043	0.9898	-2.83%
1997-11-24	0	1.060	1.060	1.080	1.060	1.060	20,000	21,200	1.0600	1.016	1.016	1.035	1.016	1.016	20,870	1.0158	0.00%
1997-11-21	0	1.060	1.060	-	-	-	0	0	-	1.016	1.016	-	-	-	0	-	0.00%
1997-11-20	0	1.060	1.060	-	1.060	1.060	10,000	10,600	1.0600	1.016	1.016	-	1.016	1.016	10,435	1.0158	0.00%
1997-11-19	0	1.060	1.020	1.100	-	-	0	0	-	1.016	0.977	1.054	-	-	0	-	0.00%
1997-11-18	0	1.060	1.050	1.090	1.060	1.080	150,000	160,600	1.0707	1.016	1.006	1.045	1.016	1.035	156,522	1.0261	-0.93%
1997-11-17	0	1.070	1.070	1.120	1.060	1.060	12,000	12,720	1.0600	1.025	1.025	1.073	1.016	1.016	12,522	1.0158	-2.73%
1997-11-14	0	1.100	-	1.120	-	-	0	0	-	1.054	-	1.073	-	-	0	-	0.00%
1997-11-13	0	1.100	-	1.110	1.100	1.100	66,000	72,600	1.1000	1.054	-	1.064	1.054	1.054	68,870	1.0542	0.00%
1997-11-12	0	1.100	-	1.100	1.060	1.100	48,000	51,500	1.0729	1.054	-	1.054	1.016	1.054	50,087	1.0282	1.85%
1997-11-11	0	1.080	1.080	1.160	1.080	1.120	92,000	100,160	1.0887	1.035	1.035	1.112	1.035	1.073	96,000	1.0433	1.89%
1997-11-10	0	1.060	1.060	1.070	1.040	1.080	92,500	97,970	1.0591	1.016	1.016	1.025	0.997	1.035	96,522	1.0150	-3.64%
1997-11-07	0	1.100	1.100	1.140	1.100	1.100	42,000	46,200	1.1000	1.054	1.054	1.092	1.054	1.054	43,826	1.0542	0.00%
1997-11-06	0	1.100	1.100	1.160	1.100	1.180	88,000	100,320	1.1400	1.054	1.054	1.112	1.054	1.131	91,826	1.0925	-3.51%
1997-11-05	0	1.140	1.110	1.140	1.100	1.180	92,000	104,960	1.1409	1.092	1.064	1.092	1.054	1.131	96,000	1.0933	0.00%
1997-11-04	0	1.140	1.080	-	1.100	1.140	50,000	55,800	1.1160	1.092	1.035	-	1.054	1.092	52,174	1.0695	8.57%
1997-11-03	0	1.050	1.050	-	-	-	0	0	-	1.006	1.006	-	-	-	0	-	0.96%
1997-10-31	0	1.040	1.040	-	1.000	1.040	154,000	157,080	1.0200	0.997	0.997	-	0.958	0.997	160,696	0.9775	1.96%
1997-10-30	0	1.020	1.020	1.050	1.000	1.080	388,500	395,075	1.0169	0.977	0.977	1.006	0.958	1.035	405,391	0.9746	-8.93%
1997-10-29	0	1.120	1.120	-	1.120	1.120	22,000	24,640	1.1200	1.073	1.073	-	1.073	1.073	22,957	1.0733	-1.75%
1997-10-28	0	1.140	-	1.140	-	-	0	0	-	1.092	-	1.092	-	-	0	-	-5.00%
1997-10-27	0	1.200	-	1.200	1.240	1.240	30,000	37,200	1.2400	1.150	-	1.150	1.188	1.188	31,304	1.1883	-4.00%
1997-10-24	0	1.250	1.250	1.270	-	-	0	0	-	1.198	1.198	1.217	-	-	0	-	0.81%
1997-10-23	0	1.240	-	1.240	-	-	0	0	-	1.188	-	1.188	-	-	0	-	-0.80%
1997-10-22	0	1.250	1.250	1.310	1.250	1.310	176,000	224,540	1.2758	1.198	1.198	1.255	1.198	1.255	183,652	1.2226	-7.41%
1997-10-21	0	1.350	-	1.360	1.350	1.370	60,000	81,400	1.3567	1.294	-	1.303	1.294	1.313	62,609	1.3001	-1.46%
1997-10-20	0	1.370	-	1.370	1.380	1.380	140,000	190,200	1.3586	1.313	-	1.313	1.322	1.322	146,087	1.3020	0.74%
1997-10-17	0	1.360	1.350	1.380	1.310	1.360	226,000	297,980	1.3185	1.303	1.294	1.322	1.255	1.303	235,826	1.2636	2.26%
1997-10-16	0	1.330	1.330	1.350	1.330	1.390	100,000	133,800	1.3380	1.275	1.275	1.294	1.275	1.332	104,348	1.2823	-4.32%
1997-10-15	0	1.390	-	1.390	-	-	0	0	-	1.332	-	1.332	-	-	0	-	0.00%
1997-10-14	0	1.390	1.380	1.400	1.390	1.390	20,000	27,800	1.3900	1.332	1.322	1.342	1.332	1.332	20,870	1.3321	-0.71%
1997-10-13	0	1.400	1.360	1.400	1.380	1.400	140,000	194,680	1.3906	1.342	1.303	1.342	1.322	1.342	146,087	1.3326	-2.78%
1997-10-09	0	1.440	1.440	1.490	1.440	1.450	12,000	17,380	1.4483	1.380	1.380	1.428	1.380	1.390	12,522	1.3880	-2.70%
1997-10-08	0	1.480	1.470	1.490	1.480	1.530	134,000	201,660	1.5049	1.418	1.409	1.428	1.418	1.466	139,826	1.4422	-1.33%
1997-10-07	0	1.500	1.500	1.520	1.500	1.510	200,000	300,600	1.5030	1.438	1.438	1.457	1.438	1.447	208,696	1.4404	-0.66%
1997-10-06	0	1.510	1.480	1.510	1.500	1.530	150,000	228,500	1.5233	1.447	1.418	1.447	1.438	1.466	156,522	1.4599	-2.58%
1997-10-03	0	1.550	1.550	1.560	1.550	1.560	146,000	226,560	1.5518	1.485	1.485	1.495	1.485	1.495	152,348	1.4871	-1.90%
1997-09-30	0	1.580	1.560	1.600	1.580	1.580	9,615	15,063	1.5666	1.514	1.495	1.533	1.514	1.514	10,033	1.5013	0.00%
1997-09-29	0	1.580	1.570	1.590	1.580	1.600	180,500	286,760	1.5887	1.514	1.505	1.524	1.514	1.533	188,348	1.5225	-1.25%
1997-09-26	0	1.600	1.580	1.620	1.600	1.610	70,000	112,500	1.6071	1.533	1.514	1.553	1.533	1.543	73,043	1.5402	-0.62%
1997-09-25	0	1.610	1.570	1.610	1.590	1.610	70,000	111,800	1.5971	1.543	1.505	1.543	1.524	1.543	73,043	1.5306	1.90%
1997-09-24	0	1.580	1.580	1.590	1.570	1.630	150,000	239,900	1.5993	1.514	1.514	1.524	1.505	1.562	156,522	1.5327	-3.66%
1997-09-23	0	1.640	1.620	1.640	1.590	1.640	164,500	266,840	1.6221	1.572	1.553	1.572	1.524	1.572	171,652	1.5545	-0.61%
1997-09-22	0	1.650	1.620	1.660	1.640	1.660	215,000	354,730	1.6499	1.581	1.553	1.591	1.572	1.591	224,348	1.5812	-1.79%
1997-09-19	0	1.680	1.680	1.720	1.680	1.720	46,749	78,893	1.6876	1.610	1.610	1.648	1.610	1.648	48,782	1.6173	-1.18%
1997-09-18	0	1.700	1.660	1.700	1.700	1.700	110,000	187,000	1.7000	1.629	1.591	1.629	1.629	1.629	114,783	1.6292	-1.16%
1997-09-16	0	1.720	1.720	1.740	1.710	1.740	112,500	193,100	1.7164	1.648	1.648	1.668	1.639	1.668	117,391	1.6449	1.18%
1997-09-15	0	1.700	1.660	1.730	1.700	1.700	5,000	8,380	1.6760	1.629	1.591	1.658	1.629	1.629	5,217	1.6062	-0.00%
1997-09-12	0	1.820	1.810	1.840	1.800	1.820	350,000	633,500	1.8100	1.629	1.620	1.647	1.611	1.629	390,997	1.6202	2.25%
1997-09-11	0	1.780	1.780	1.810	1.780	1.780	14,692	26,117	1.7776	1.593	1.593	1.620	1.593	1.593	16,413	1.5912	-1.66%
1997-09-10	0	1.810	1.800	1.820	1.800	1.820	230,000	415,700	1.8074	1.620	1.611	1.629	1.611	1.629	256,941	1.6179	-0.55%
1997-09-09	0	1.820	1.820	1.840	1.790	1.840	117,000	213,290	1.8230	1.629	1.629	1.647	1.602	1.647	130,705	1.6318	-0.55%
1997-09-08	0	1.830	1.790	1.860	1.780	1.830	138,000	250,760	1.8171	1.638	1.602	1.665	1.593	1.638	154,165	1.6266	5.17%
1997-09-05	0	1.740	1.740	1.790	1.740	1.750	277,000	482,790	1.7429	1.558	1.558	1.602	1.558	1.567	309,447	1.5602	-1.69%
1997-09-04	0	1.770	1.760	1.790	1.760	1.800	162,000	289,280	1.7857	1.584	1.575	1.602	1.575	1.611	180,976	1.5984	-3.80%
1997-09-03	0	1.840	1.820	1.880	1.790	1.840	208,000	377,660	1.8157	1.647	1.629	1.683	1.602	1.647	232,364	1.6253	5.75%
1997-09-02	0	1.740	-	1.740	1.770	1.770	40,000	70,800	1.7700	1.558	-	1.558	1.584	1.584	44,685	1.5844	-3.87%
1997-09-01	0	1.810	1.760	1.810	1.800	1.850	264,500	483,495	1.8280	1.620	1.575	1.620	1.611	1.656	295,482	1.6363	-2.16%
1997-08-29	0	1.850	1.850	1.860	1.840	1.870	249,692	463,972	1.8582	1.656	1.656	1.665	1.647	1.674	278,940	1.6633	-0.54%
1997-08-28	0	1.860	1.860	1.870	1.850	1.910	280,500	524,755	1.8708	1.665	1.665	1.674	1.656	1.710	313,357	1.6746	-1.06%
1997-08-27	0	1.880	1.880	1.890	1.870	1.880	184,500	345,810	1.8743	1.683	1.683	1.692	1.674	1.683	206,112	1.6778	0.00%
1997-08-26	0	1.880	1.870	1.880	1.850	1.890	468,000	876,180	1.8722	1.683	1.674	1.683	1.656	1.692	522,819	1.6759	1.62%
1997-08-25	0	1.850	1.830	-	1.820	1.850	899,038	1,650,557	1.8359	1.656	1.638	-	1.629	1.656	1,004,347	1.6434	0.54%
1997-08-22	0	1.840	1.820	1.840	1.820	1.880	292,000	539,000	1.8459	1.647	1.629	1.647	1.629	1.683	326,204	1.6523	-2.65%
1997-08-21	0	1.890	1.850	1.890	1.850	1.890	111,500	208,575	1.8706	1.692	1.656	1.692	1.656	1.692	124,561	1.6745	1.61%
1997-08-20	0	1.860	1.860	1.870	1.840	1.890	462,000	859,980	1.8614	1.665	1.665	1.674	1.647	1.692	516,117	1.6663	1.64%
1997-08-19	0	1.830	1.830	1.840	1.810	1.850	673,000	1,233,010	1.8321	1.638	1.638	1.647	1.620	1.656	751,832	1.6400	-3.68%
1997-08-15	0	1.900	1.900	1.920	1.900	1.950	946,000	1,821,700	1.9257	1.701	1.701	1.719	1.701	1.746	1,056,810	1.7238	-2.56%
1997-08-14	0	1.950	1.940	1.950	1.880	1.950	1,896,000	3,619,600	1.9091	1.746	1.737	1.746	1.683	1.746	2,118,089	1.7089	4.28%
1997-08-13	0	1.870	1.870	1.880	1.850	1.880	244,000	455,540	1.8670	1.674	1.674	1.683	1.656	1.683	272,581	1.6712	0.54%
1997-08-12	0	1.860	1.860	1.870	1.860	1.880	191,500	356,900	1.8637	1.665	1.665	1.674	1.665	1.683	213,931	1.6683	0.00%
1997-08-11	0	1.860	1.860	1.900	1.830	1.860	501,500	922,950	1.8404	1.665	1.665	1.701	1.638	1.665	560,243	1.6474	0.00%
1997-08-08	0	1.860	1.860	1.870	1.840	1.860	722,000	1,337,720	1.8528	1.665	1.665	1.674	1.647	1.665	806,572	1.6585	0.54%
1997-08-07	0	1.850	1.850	1.870	1.850	1.900	258,000	478,100	1.8531	1.656	1.656	1.674	1.656	1.701	288,221	1.6588	-1.60%
1997-08-06	0	1.880	1.870	1.900	1.870	1.900	1,141,500	2,158,440	1.8909	1.683	1.674	1.701	1.674	1.701	1,275,210	1.6926	-1.05%
1997-08-05	0	1.900	1.900	1.910	1.900	1.920	1,422,000	2,709,600	1.9055	1.701	1.701	1.710	1.701	1.719	1,588,567	1.7057	0.00%
1997-08-04	0	1.900	1.890	1.900	1.860	1.940	1,302,500	2,471,205	1.8973	1.701	1.692	1.701	1.665	1.737	1,455,069	1.6983	3.83%
1997-08-01	0	1.830	1.830	1.860	1.790	1.840	1,062,998	1,928,567	1.8143	1.638	1.638	1.665	1.602	1.647	1,187,513	1.6240	1.10%
1997-07-31	0	1.810	1.790	1.810	1.770	1.850	1,454,091	2,622,701	1.8037	1.620	1.602	1.620	1.584	1.656	1,624,417	1.6145	-1.63%
1997-07-30	0	1.840	1.830	1.840	1.840	1.930	1,402,000	2,612,915	1.8637	1.647	1.638	1.647	1.647	1.728	1,566,224	1.6683	-3.16%
1997-07-29	0	1.900	1.900	1.910	1.880	1.950	2,026,000	3,856,140	1.9033	1.701	1.701	1.710	1.683	1.746	2,263,317	1.7038	-0.52%
1997-07-28	0	1.910	1.910	1.930	1.860	1.990	4,464,000	8,625,400	1.9322	1.710	1.710	1.728	1.665	1.781	4,986,893	1.7296	7.30%
1997-07-25	0	1.780	1.770	1.780	1.740	1.780	1,324,768	2,333,336	1.7613	1.593	1.584	1.593	1.558	1.593	1,479,945	1.5766	2.30%
1997-07-24	0	1.740	1.740	1.760	1.740	1.780	1,187,000	2,082,000	1.7540	1.558	1.558	1.575	1.558	1.593	1,326,040	1.5701	1.16%
1997-07-23	0	1.720	1.720	1.730	1.710	1.740	931,500	1,610,205	1.7286	1.540	1.540	1.549	1.531	1.558	1,040,612	1.5474	0.58%
1997-07-22	0	1.710	1.710	1.750	1.700	1.820	1,260,500	2,195,515	1.7418	1.531	1.531	1.567	1.522	1.629	1,408,149	1.5591	-6.04%
1997-07-21	0	1.820	1.800	1.820	1.770	1.840	1,270,500	2,283,530	1.7973	1.629	1.611	1.629	1.584	1.647	1,419,321	1.6089	-2.15%
1997-07-18	0	1.860	1.850	1.860	1.820	1.900	1,711,000	3,203,800	1.8725	1.665	1.656	1.665	1.629	1.701	1,911,419	1.6761	-2.11%
1997-07-17	0	1.900	1.900	1.930	1.780	2.150	14,888,000	28,612,095	1.9218	1.701	1.701	1.728	1.593	1.925	16,631,914	1.7203	-15.56%
1997-07-16	0	2.250	2.200	2.250	2.200	2.750	17,345,000	45,208,700	2.6064	2.014	1.969	2.014	1.969	2.462	19,376,716	2.3331	-12.62%
1997-07-15	0	2.575	2.600	2.625	2.500	2.600	13,214,879	33,452,087	2.5314	2.305	2.327	2.350	2.238	2.327	14,762,811	2.2660	3.00%
1997-07-14	0	2.500	2.475	2.500	2.175	2.500	15,608,500	35,722,875	2.2887	2.238	2.215	2.238	1.947	2.238	17,436,810	2.0487	14.94%
1997-07-11	0	2.175	2.150	2.175	2.025	2.250	5,982,500	12,395,220	2.0719	1.947	1.925	1.947	1.813	2.014	6,683,263	1.8547	7.41%
1997-07-10	0	2.025	2.000	2.025	2.000	2.075	969,653	1,977,843	2.0397	1.813	1.790	1.813	1.790	1.857	1,083,234	1.8259	-1.22%
1997-07-09	0	2.050	2.050	2.100	2.050	2.100	1,370,000	2,840,525	2.0734	1.835	1.835	1.880	1.835	1.880	1,530,476	1.8560	1.23%
1997-07-08	0	2.025	2.025	2.050	2.025	2.125	1,401,000	2,908,715	2.0762	1.813	1.813	1.835	1.813	1.902	1,565,107	1.8585	-1.22%
1997-07-07	0	2.050	2.025	2.050	2.000	2.050	2,611,000	5,254,650	2.0125	1.835	1.813	1.835	1.790	1.835	2,916,841	1.8015	1.23%
1997-07-04	0	2.025	2.025	2.050	2.000	2.150	3,581,384	7,379,199	2.0604	1.813	1.813	1.835	1.790	1.925	4,000,891	1.8444	-2.41%
1997-07-03	0	2.075	2.050	2.100	1.990	2.075	1,465,076	2,939,448	2.0063	1.857	1.835	1.880	1.781	1.857	1,636,688	1.7960	4.80%
1997-06-27	0	1.980	1.970	2.050	1.930	1.980	2,596,000	5,044,400	1.9431	1.772	1.763	1.835	1.728	1.772	2,900,084	1.7394	2.59%
1997-06-26	0	1.930	1.930	1.940	1.910	1.930	1,864,500	3,534,305	1.8956	1.728	1.728	1.737	1.710	1.728	2,082,899	1.6968	1.58%
1997-06-25	0	1.900	1.890	1.900	1.890	1.930	1,303,000	2,479,700	1.9031	1.701	1.692	1.701	1.692	1.728	1,455,628	1.7035	1.60%
1997-06-24	0	1.870	1.870	1.890	1.860	1.900	1,712,125	3,209,641	1.8747	1.674	1.674	1.692	1.665	1.701	1,912,676	1.6781	1.08%
1997-06-23	0	1.850	1.830	1.850	1.820	1.860	1,238,000	2,294,420	1.8533	1.656	1.638	1.656	1.629	1.665	1,383,014	1.6590	0.54%
1997-06-20	0	1.840	1.830	1.840	1.810	1.850	2,124,500	3,895,085	1.8334	1.647	1.638	1.647	1.620	1.656	2,373,354	1.6412	2.22%
1997-06-19	0	1.800	1.800	1.810	1.800	1.820	1,778,500	3,217,015	1.8088	1.611	1.611	1.620	1.611	1.629	1,986,826	1.6192	-0.55%
1997-06-18	0	1.810	1.790	1.810	1.790	1.850	1,830,500	3,323,455	1.8156	1.620	1.602	1.620	1.602	1.656	2,044,917	1.6252	1.12%
1997-06-17	0	1.790	1.780	1.790	1.790	1.820	2,746,384	4,947,170	1.8013	1.602	1.593	1.602	1.602	1.629	3,068,083	1.6125	1.13%
1997-06-16	0	1.770	1.760	1.770	1.770	1.820	2,182,000	3,915,280	1.7944	1.584	1.575	1.584	1.584	1.629	2,437,590	1.6062	1.14%
1997-06-13	0	1.750	1.750	1.760	1.730	1.760	511,500	896,740	1.7532	1.567	1.567	1.575	1.549	1.575	571,415	1.5693	1.16%
1997-06-12	0	1.730	1.730	1.740	1.730	1.760	1,060,000	1,851,800	1.7470	1.549	1.549	1.558	1.549	1.575	1,184,164	1.5638	-1.70%
1997-06-11	0	1.760	1.740	1.780	1.680	1.760	2,972,460	5,100,185	1.7158	1.575	1.558	1.593	1.504	1.575	3,320,641	1.5359	3.53%
1997-06-10	0	1.700	1.690	1.710	1.690	1.770	1,692,000	2,926,660	1.7297	1.522	1.513	1.531	1.513	1.584	1,890,193	1.5483	-4.49%
1997-06-06	0	1.780	1.780	1.800	1.770	1.820	1,304,074	2,336,153	1.7914	1.593	1.593	1.611	1.584	1.629	1,456,827	1.6036	0.00%
1997-06-05	0	1.780	1.760	1.790	1.720	1.780	915,500	1,611,930	1.7607	1.593	1.575	1.602	1.540	1.593	1,022,738	1.5761	3.49%
1997-06-04	0	1.720	1.700	1.720	1.670	1.720	361,500	609,730	1.6867	1.540	1.522	1.540	1.495	1.540	403,845	1.5098	2.38%
1997-06-03	0	1.680	1.650	1.700	1.630	1.680	1,389,190	2,261,177	1.6277	1.504	1.477	1.522	1.459	1.504	1,551,914	1.4570	2.44%
1997-06-02	0	1.640	1.630	1.650	1.590	1.650	1,031,500	1,681,815	1.6305	1.468	1.459	1.477	1.423	1.477	1,152,325	1.4595	1.86%
1997-05-30	0	1.610	1.590	1.610	1.550	1.630	1,084,075	1,738,933	1.6041	1.441	1.423	1.441	1.387	1.459	1,211,059	1.4359	3.21%
1997-05-29	0	1.560	1.560	1.570	1.540	1.570	517,000	804,860	1.5568	1.396	1.396	1.405	1.379	1.405	577,559	1.3936	0.65%
1997-05-28	0	1.550	1.540	1.560	1.500	1.570	1,678,921	2,557,622	1.5234	1.387	1.379	1.396	1.343	1.405	1,875,582	1.3636	0.65%
1997-05-27	0	1.540	1.530	1.550	1.490	1.560	442,500	684,635	1.5472	1.379	1.370	1.387	1.334	1.396	494,332	1.3850	2.67%
1997-05-26	0	1.500	1.500	-	1.500	1.500	59,322	88,877	1.4982	1.343	1.343	-	1.343	1.343	66,271	1.3411	0.00%
1997-05-23	0	1.500	1.500	1.540	1.500	1.530	162,339	245,441	1.5119	1.343	1.343	1.379	1.343	1.370	181,355	1.3534	1.35%
1997-05-22	0	1.480	1.480	1.530	1.480	1.540	322,000	484,760	1.5055	1.325	1.325	1.370	1.325	1.379	359,718	1.3476	-6.92%
1997-05-21	0	1.590	1.550	1.590	1.590	1.630	1,904,000	3,049,160	1.6014	1.423	1.387	1.423	1.423	1.459	2,127,026	1.4335	-2.45%
1997-05-20	0	1.630	1.630	1.640	1.590	1.650	557,458	904,614	1.6227	1.459	1.459	1.468	1.423	1.477	622,756	1.4526	0.62%
1997-05-19	0	1.620	1.620	1.630	1.450	1.650	776,844	1,251,026	1.6104	1.450	1.450	1.459	1.298	1.477	867,840	1.4415	8.00%
1997-05-16	0	1.500	1.480	1.540	1.400	1.640	1,391,500	2,189,090	1.5732	1.343	1.325	1.379	1.253	1.468	1,554,494	1.4082	-8.54%
1997-05-15	0	1.640	1.620	1.640	1.620	1.690	3,251,844	5,355,867	1.6470	1.468	1.450	1.468	1.450	1.513	3,632,751	1.4743	0.61%
1997-05-14	0	1.630	1.620	1.630	1.400	1.640	7,595,634	11,848,369	1.5599	1.459	1.450	1.459	1.253	1.468	8,485,353	1.3963	18.12%
1997-05-13	0	1.380	1.380	1.400	1.310	1.440	1,836,000	2,527,440	1.3766	1.235	1.235	1.253	1.173	1.289	2,051,061	1.2323	5.34%
1997-05-12	0	1.310	1.300	1.320	1.290	1.320	433,209	563,615	1.3010	1.173	1.164	1.182	1.155	1.182	483,953	1.1646	2.34%
1997-05-09	0	1.280	1.270	1.290	1.250	1.280	510,000	650,340	1.2752	1.146	1.137	1.155	1.119	1.146	569,739	1.1415	4.92%
1997-05-08	0	1.220	1.220	1.280	1.220	1.220	3,192	3,845	1.2046	1.092	1.092	1.146	1.092	1.092	3,566	1.0783	-1.61%
1997-05-07	0	1.240	1.240	1.270	1.240	1.260	637,500	796,075	1.2487	1.110	1.110	1.137	1.110	1.128	712,174	1.1178	-1.59%
1997-05-06	0	1.260	1.250	1.270	1.250	1.260	310,000	388,300	1.2526	1.128	1.119	1.137	1.119	1.128	346,312	1.1212	0.80%
1997-05-05	0	1.250	1.250	1.260	1.240	1.250	151,000	187,680	1.2429	1.119	1.119	1.128	1.110	1.119	168,687	1.1126	0.81%
1997-05-02	0	1.240	1.240	1.260	1.230	1.250	119,000	147,640	1.2407	1.110	1.110	1.128	1.101	1.119	132,939	1.1106	-0.80%
1997-05-01	0	1.250	1.250	1.260	1.230	1.230	68,000	83,940	1.2344	1.119	1.119	1.128	1.101	1.101	75,965	1.1050	-0.79%
1997-04-30	0	1.260	1.250	1.270	1.260	1.280	1,242,000	1,569,040	1.2633	1.128	1.119	1.137	1.128	1.146	1,387,482	1.1309	0.00%
1997-04-29	0	1.260	1.260	1.270	1.250	1.270	2,142,000	2,695,200	1.2583	1.128	1.128	1.137	1.119	1.137	2,392,904	1.1263	1.61%
1997-04-28	0	1.240	1.240	1.250	1.240	1.250	295,000	367,760	1.2466	1.110	1.110	1.119	1.110	1.119	329,555	1.1159	-0.80%
1997-04-25	0	1.250	1.240	1.260	1.250	1.260	344,000	431,000	1.2529	1.119	1.110	1.128	1.119	1.128	384,295	1.1215	0.00%
1997-04-24	0	1.250	1.240	1.260	1.180	1.270	406,500	505,600	1.2438	1.119	1.110	1.128	1.056	1.137	454,116	1.1134	5.93%
1997-04-23	0	1.180	1.160	1.200	1.180	1.180	38,000	44,840	1.1800	1.056	1.038	1.074	1.056	1.056	42,451	1.0563	0.85%
1997-04-22	0	1.170	1.170	1.200	1.160	1.170	536,000	626,600	1.1690	1.047	1.047	1.074	1.038	1.047	598,785	1.0465	0.86%
1997-04-21	0	1.160	1.160	1.180	1.160	1.180	255,000	298,740	1.1715	1.038	1.038	1.056	1.038	1.056	284,870	1.0487	-0.85%
1997-04-18	0	1.170	1.170	1.180	1.170	1.180	555,000	649,790	1.1708	1.047	1.047	1.056	1.047	1.056	620,010	1.0480	0.00%
1997-04-17	0	1.170	1.160	1.170	1.150	1.180	471,000	553,080	1.1743	1.047	1.038	1.047	1.029	1.056	526,171	1.0511	0.00%
1997-04-16	0	1.170	1.170	1.180	1.170	1.200	666,000	789,640	1.1856	1.047	1.047	1.056	1.047	1.074	744,012	1.0613	-0.85%
1997-04-15	0	1.180	1.150	1.200	1.170	1.180	118,000	138,240	1.1715	1.056	1.029	1.074	1.047	1.056	131,822	1.0487	0.85%
1997-04-14	0	1.170	1.170	1.200	1.170	1.170	20,000	23,400	1.1700	1.047	1.047	1.074	1.047	1.047	22,343	1.0473	-2.50%
1997-04-11	0	1.200	1.180	1.200	1.200	1.200	20,000	24,000	1.2000	1.074	1.056	1.074	1.074	1.074	22,343	1.0742	3.45%
1997-04-10	0	1.160	1.160	1.200	1.140	1.160	72,500	84,020	1.1589	1.038	1.038	1.074	1.020	1.038	80,992	1.0374	0.00%
1997-04-09	0	1.160	1.160	1.200	1.160	1.160	44,000	51,040	1.1600	1.038	1.038	1.074	1.038	1.038	49,154	1.0384	0.00%
1997-04-08	0	1.160	1.140	1.180	1.150	1.160	150,000	173,000	1.1533	1.038	1.020	1.056	1.029	1.038	167,570	1.0324	0.87%
1997-04-07	0	1.150	1.150	1.180	1.140	1.140	8,000	9,120	1.1400	1.029	1.029	1.056	1.020	1.020	8,937	1.0205	-0.86%
1997-04-04	0	1.160	1.140	1.160	-	-	1,000	1,050	1.0500	1.038	1.020	1.038	-	-	1,117	0.9399	-1.69%
1997-04-03	0	1.180	1.130	1.180	1.160	1.180	82,000	95,160	1.1605	1.056	1.012	1.056	1.038	1.056	91,605	1.0388	3.51%
1997-04-02	0	1.140	1.140	1.160	1.140	1.140	8,000	9,120	1.1400	1.020	1.020	1.038	1.020	1.020	8,937	1.0205	1.79%
1997-04-01	0	1.120	1.120	1.160	1.120	1.120	140,000	156,800	1.1200	1.003	1.003	1.038	1.003	1.003	156,399	1.0026	-3.45%
1997-03-27	0	1.160	1.150	1.180	1.160	1.180	1,338,000	1,555,080	1.1622	1.038	1.029	1.056	1.038	1.056	1,494,727	1.0404	-0.85%
1997-03-26	0	1.170	1.150	1.170	1.110	1.170	2,048,076	2,375,760	1.1600	1.047	1.029	1.047	0.994	1.047	2,287,979	1.0384	2.63%
1997-03-25	0	1.140	1.120	1.150	1.140	1.140	24,000	27,360	1.1400	1.020	1.003	1.029	1.020	1.020	26,811	1.0205	0.00%
1997-03-24	0	1.140	1.140	1.160	1.140	1.140	22,500	25,620	1.1387	1.020	1.020	1.038	1.020	1.020	25,136	1.0193	3.64%
1997-03-21	0	1.100	1.080	1.140	-	-	0	0	-	0.985	0.967	1.020	-	-	0	-	0.00%
1997-03-20	0	1.100	1.080	1.130	1.100	1.140	266,000	297,480	1.1183	0.985	0.967	1.012	0.985	1.020	297,158	1.0011	-4.35%
1997-03-19	0	1.150	1.140	1.160	1.140	1.150	116,000	133,100	1.1474	1.029	1.020	1.038	1.020	1.029	129,588	1.0271	0.00%
1997-03-18	0	1.150	1.150	1.160	1.140	1.160	149,384	172,815	1.1569	1.029	1.029	1.038	1.020	1.038	166,882	1.0356	-0.86%
1997-03-17	0	1.160	1.150	1.160	1.130	1.160	896,768	1,039,552	1.1592	1.038	1.029	1.038	1.012	1.038	1,001,811	1.0377	3.57%
1997-03-14	0	1.120	1.120	1.140	1.120	1.120	70,000	78,400	1.1200	1.003	1.003	1.020	1.003	1.003	78,199	1.0026	-1.75%
1997-03-13	0	1.140	1.140	1.180	1.140	1.160	150,000	172,200	1.1480	1.020	1.020	1.056	1.020	1.038	167,570	1.0276	-4.20%
1997-03-12	0	1.190	1.160	1.200	1.160	1.190	498,000	583,080	1.1708	1.065	1.038	1.074	1.038	1.065	556,334	1.0481	-0.83%
1997-03-11	0	1.200	1.190	1.200	1.190	1.210	2,459,500	2,951,995	1.2002	1.074	1.065	1.074	1.065	1.083	2,747,595	1.0744	-1.64%
1997-03-10	0	1.220	1.220	1.230	1.210	1.230	298,500	364,700	1.2218	1.092	1.092	1.101	1.083	1.101	333,465	1.0937	0.00%
1997-03-07	0	1.220	1.220	1.230	1.220	1.260	930,500	1,155,850	1.2422	1.092	1.092	1.101	1.092	1.128	1,039,495	1.1119	-2.40%
1997-03-06	0	1.250	1.250	1.280	1.250	1.300	370,000	473,100	1.2786	1.119	1.119	1.146	1.119	1.164	413,340	1.1446	-3.85%
1997-03-05	0	1.300	1.300	1.310	1.280	1.310	452,500	589,870	1.3036	1.164	1.164	1.173	1.146	1.173	505,504	1.1669	-1.52%
1997-03-04	0	1.320	1.320	1.330	1.300	1.360	2,718,500	3,625,120	1.3335	1.182	1.182	1.191	1.164	1.217	3,036,933	1.1937	-2.22%
1997-03-03	0	1.350	1.350	1.370	1.200	1.360	7,848,000	10,070,140	1.2831	1.208	1.208	1.226	1.074	1.217	8,767,280	1.1486	12.50%
1997-02-28	0	1.200	1.180	1.200	1.160	1.200	1,870,500	2,225,945	1.1900	1.074	1.056	1.074	1.038	1.074	2,089,602	1.0652	1.69%
1997-02-27	0	1.180	1.170	1.180	1.150	1.180	1,460,000	1,721,900	1.1794	1.056	1.047	1.056	1.029	1.056	1,631,018	1.0557	1.72%
1997-02-26	0	1.160	1.160	1.180	1.160	1.160	109,692	127,141	1.1591	1.038	1.038	1.056	1.038	1.038	122,541	1.0375	-1.69%
1997-02-25	0	1.180	1.160	1.180	1.150	1.180	4,000	4,660	1.1650	1.056	1.038	1.056	1.029	1.056	4,469	1.0428	1.72%
1997-02-24	0	1.160	1.160	1.170	1.160	1.160	139,500	161,760	1.1596	1.038	1.038	1.047	1.038	1.038	155,840	1.0380	0.87%
1997-02-21	0	1.150	1.150	1.170	1.140	1.150	2,525,000	2,903,640	1.1500	1.029	1.029	1.047	1.020	1.029	2,820,767	1.0294	0.00%
1997-02-20	0	1.150	1.150	1.160	1.140	1.150	308,985	354,694	1.1479	1.029	1.029	1.038	1.020	1.029	345,178	1.0276	1.77%
1997-02-19	0	1.130	1.110	1.150	-	-	0	0	-	1.012	0.994	1.029	-	-	0	-	0.00%
1997-02-18	0	1.130	1.130	1.150	1.130	1.130	34,000	38,420	1.1300	1.012	1.012	1.029	1.012	1.012	37,983	1.0115	-1.74%
1997-02-17	0	1.150	1.140	1.150	1.120	1.150	10,500	11,970	1.1400	1.029	1.020	1.029	1.003	1.029	11,730	1.0205	0.00%
1997-02-14	0	1.150	1.120	1.150	1.150	1.150	398,000	457,700	1.1500	1.029	1.003	1.029	1.029	1.029	444,620	1.0294	-0.86%
1997-02-13	0	1.160	1.150	1.160	1.140	1.160	290,000	334,000	1.1517	1.038	1.029	1.038	1.020	1.038	323,969	1.0310	0.87%
1997-02-12	0	1.150	1.130	1.150	1.140	1.150	73,000	83,340	1.1416	1.029	1.012	1.029	1.020	1.029	81,551	1.0219	0.88%
1997-02-11	0	1.140	1.140	1.150	1.140	1.140	12,000	13,680	1.1400	1.020	1.020	1.029	1.020	1.020	13,406	1.0205	-2.56%
1997-02-10	0	1.170	1.150	1.170	1.150	1.170	418,000	484,560	1.1592	1.047	1.029	1.047	1.029	1.047	466,963	1.0377	2.63%
1997-02-05	0	1.140	1.140	1.150	1.140	1.140	32,500	37,015	1.1389	1.020	1.020	1.029	1.020	1.020	36,307	1.0195	0.00%
1997-02-04	0	1.140	1.140	1.150	1.140	1.150	264,000	303,300	1.1489	1.020	1.020	1.029	1.020	1.029	294,924	1.0284	0.88%
1997-02-03	0	1.130	1.130	1.140	1.120	1.120	20,000	22,400	1.1200	1.012	1.012	1.020	1.003	1.003	22,343	1.0026	0.89%
1997-01-31	0	1.120	1.100	1.120	-	-	0	0	-	1.003	0.985	1.003	-	-	0	-	0.00%
1997-01-30	0	1.120	1.100	1.150	-	-	0	0	-	1.003	0.985	1.029	-	-	0	-	0.00%
1997-01-29	0	1.120	1.120	-	-	-	1,500	1,500	1.0000	1.003	1.003	-	-	-	1,676	0.8951	0.90%
1997-01-28	0	1.110	1.100	-	-	-	0	0	-	0.994	0.985	-	-	-	0	-	0.00%
1997-01-27	0	1.110	1.100	1.140	1.100	1.110	90,500	100,030	1.1053	0.994	0.985	1.020	0.985	0.994	101,101	0.9894	-1.77%
1997-01-24	0	1.130	1.110	1.150	-	-	0	0	-	1.012	0.994	1.029	-	-	0	-	0.00%
1997-01-23	0	1.130	1.130	1.160	1.130	1.170	340,000	392,600	1.1547	1.012	1.012	1.038	1.012	1.047	379,826	1.0336	-3.42%
1997-01-22	0	1.170	1.150	1.170	1.130	1.170	1,480,500	1,709,795	1.1549	1.047	1.029	1.047	1.012	1.047	1,653,919	1.0338	3.54%
1997-01-21	0	1.130	1.110	1.140	-	-	0	0	-	1.012	0.994	1.020	-	-	0	-	0.00%
1997-01-20	0	1.130	1.120	1.130	1.120	1.140	565,344	638,500	1.1294	1.012	1.003	1.012	1.003	1.020	631,566	1.0110	-0.88%
1997-01-17	0	1.140	1.140	1.150	1.140	1.160	276,500	317,810	1.1494	1.020	1.020	1.029	1.020	1.038	308,888	1.0289	-0.87%
1997-01-16	0	1.150	1.140	1.150	1.150	1.160	445,000	511,980	1.1505	1.029	1.020	1.029	1.029	1.038	497,125	1.0299	-0.86%
1997-01-15	0	1.160	1.150	1.170	1.150	1.170	479,500	554,835	1.1571	1.038	1.029	1.047	1.029	1.047	535,666	1.0358	-0.85%
1997-01-14	0	1.170	1.170	1.180	1.170	1.180	494,364	581,594	1.1764	1.047	1.047	1.056	1.047	1.056	552,272	1.0531	-0.85%
1997-01-13	0	1.180	1.180	1.210	1.180	1.180	22,692	26,749	1.1788	1.056	1.056	1.083	1.056	1.056	25,350	1.0552	-0.00%
1997-01-10	0	1.210	1.210	1.220	1.210	1.210	50,000	60,500	1.2100	1.056	1.056	1.065	1.056	1.056	57,277	1.0563	-0.82%
1997-01-09	0	1.220	1.210	1.220	1.210	1.220	164,000	198,560	1.2107	1.065	1.056	1.065	1.056	1.065	187,868	1.0569	0.00%
1997-01-08	0	1.220	1.220	1.240	1.220	1.220	76,500	93,300	1.2196	1.065	1.065	1.082	1.065	1.065	87,634	1.0647	0.00%
1997-01-07	0	1.220	1.220	1.240	1.220	1.220	1,190,000	1,451,800	1.2200	1.065	1.065	1.082	1.065	1.065	1,363,189	1.0650	0.00%
1997-01-06	0	1.220	1.220	1.240	1.200	1.230	232,500	284,430	1.2234	1.065	1.065	1.082	1.048	1.074	266,337	1.0679	1.67%
1997-01-03	0	1.200	1.190	1.210	1.170	1.210	179,690	215,630	1.2000	1.048	1.039	1.056	1.021	1.056	205,842	1.0476	-0.83%
1997-01-02	0	1.210	1.170	1.210	-	-	0	0	-	1.056	1.021	1.056	-	-	0	-	0.00%
1996-12-31	0	1.210	1.180	1.210	-	-	0	0	-	1.056	1.030	1.056	-	-	0	-	0.00%
1996-12-30	0	1.210	1.200	1.220	1.200	1.210	106,000	127,760	1.2053	1.056	1.048	1.065	1.048	1.056	121,427	1.0522	0.83%
1996-12-27	0	1.200	1.190	1.200	1.180	1.200	154,500	183,970	1.1907	1.048	1.039	1.048	1.030	1.048	176,986	1.0395	1.69%
1996-12-24	0	1.180	1.180	1.190	1.170	1.180	106,000	125,060	1.1798	1.030	1.030	1.039	1.021	1.030	121,427	1.0299	0.85%
1996-12-23	0	1.170	1.170	1.190	1.150	1.190	844,307	987,458	1.1695	1.021	1.021	1.039	1.004	1.039	967,185	1.0210	0.86%
1996-12-20	0	1.160	1.150	1.170	1.150	1.170	602,000	699,040	1.1612	1.013	1.004	1.021	1.004	1.021	689,613	1.0137	-0.85%
1996-12-19	0	1.170	1.160	1.180	1.170	1.180	264,000	310,180	1.1749	1.021	1.013	1.030	1.021	1.030	302,422	1.0257	-2.50%
1996-12-18	0	1.200	1.180	1.200	1.180	1.200	507,500	606,910	1.1959	1.048	1.030	1.048	1.030	1.048	581,360	1.0439	-1.64%
1996-12-17	0	1.220	1.210	1.220	1.200	1.240	170,500	208,235	1.2213	1.065	1.056	1.065	1.048	1.082	195,314	1.0662	-2.40%
1996-12-16	0	1.250	1.250	1.270	1.240	1.290	666,000	848,360	1.2738	1.091	1.091	1.109	1.082	1.126	762,928	1.1120	-2.34%
1996-12-13	0	1.280	1.220	1.290	1.250	1.280	143,114	178,908	1.2501	1.117	1.065	1.126	1.091	1.117	163,942	1.0913	2.40%
1996-12-12	0	1.250	1.250	1.260	1.200	1.250	303,000	374,490	1.2359	1.091	1.091	1.100	1.048	1.091	347,098	1.0789	1.63%
1996-12-11	0	1.230	1.210	1.230	1.230	1.250	136,000	168,480	1.2388	1.074	1.056	1.074	1.074	1.091	155,793	1.0814	-3.91%
1996-12-10	0	1.280	1.280	1.290	1.240	1.300	456,000	587,540	1.2885	1.117	1.117	1.126	1.082	1.135	522,365	1.1248	0.00%
1996-12-09	0	1.280	1.260	1.290	1.200	1.280	300,000	370,920	1.2364	1.117	1.100	1.126	1.048	1.117	343,661	1.0793	7.56%
1996-12-06	0	1.190	1.190	1.220	1.190	1.230	430,000	522,800	1.2158	1.039	1.039	1.065	1.039	1.074	492,581	1.0613	-4.03%
1996-12-05	0	1.240	1.230	1.240	1.240	1.260	738,500	923,690	1.2508	1.082	1.074	1.082	1.082	1.100	845,979	1.0919	-1.59%
1996-12-04	0	1.260	1.250	1.270	1.250	1.280	315,000	398,010	1.2635	1.100	1.091	1.109	1.091	1.117	360,844	1.1030	-0.79%
1996-12-03	0	1.270	1.260	1.280	1.270	1.300	1,658,538	2,139,852	1.2902	1.109	1.100	1.117	1.109	1.135	1,899,917	1.1263	-2.31%
1996-12-02	0	1.300	1.290	1.300	1.240	1.300	2,879,500	3,677,040	1.2770	1.135	1.126	1.135	1.082	1.135	3,298,575	1.1147	5.69%
1996-11-29	0	1.230	1.220	1.260	1.210	1.240	1,517,268	1,859,548	1.2256	1.074	1.065	1.100	1.056	1.082	1,738,087	1.0699	0.82%
1996-11-28	0	1.220	1.220	1.230	1.180	1.260	374,000	463,810	1.2401	1.065	1.065	1.074	1.030	1.100	428,431	1.0826	-2.40%
1996-11-27	0	1.250	1.240	1.250	1.240	1.270	898,574	1,123,777	1.2506	1.091	1.082	1.091	1.082	1.109	1,029,350	1.0917	-0.79%
1996-11-26	0	1.260	1.260	1.280	1.200	1.280	1,560,500	1,929,655	1.2366	1.100	1.100	1.117	1.048	1.117	1,787,611	1.0795	5.00%
1996-11-25	0	1.200	1.190	1.200	1.190	1.200	197,500	236,125	1.1956	1.048	1.039	1.048	1.039	1.048	226,244	1.0437	0.00%
1996-11-22	0	1.200	1.200	1.210	1.190	1.200	610,000	730,800	1.1980	1.048	1.048	1.056	1.039	1.048	698,778	1.0458	0.00%
1996-11-21	0	1.200	1.190	1.200	1.160	1.210	587,000	704,190	1.1996	1.048	1.039	1.048	1.013	1.056	672,430	1.0472	0.84%
1996-11-20	0	1.190	1.190	1.200	1.180	1.210	170,000	203,600	1.1976	1.039	1.039	1.048	1.030	1.056	194,741	1.0455	-1.65%
1996-11-19	0	1.210	1.200	1.210	1.200	1.210	242,500	293,295	1.2095	1.056	1.048	1.056	1.048	1.056	277,793	1.0558	-0.82%
1996-11-18	0	1.220	1.220	1.240	1.210	1.220	548,500	666,560	1.2152	1.065	1.065	1.082	1.056	1.065	628,327	1.0608	0.00%
1996-11-15	0	1.220	1.220	1.230	1.210	1.220	654,461	798,350	1.2199	1.065	1.065	1.074	1.056	1.065	749,709	1.0649	-0.81%
1996-11-14	0	1.230	1.220	1.230	1.230	1.230	72,000	88,560	1.2300	1.074	1.065	1.074	1.074	1.074	82,479	1.0737	-0.81%
1996-11-13	0	1.240	1.240	1.250	1.240	1.260	186,000	231,360	1.2439	1.082	1.082	1.091	1.082	1.100	213,070	1.0858	2.48%
1996-11-12	0	1.210	1.200	1.210	1.180	1.210	589,687	707,049	1.1990	1.056	1.048	1.056	1.030	1.056	675,508	1.0467	1.68%
1996-11-11	0	1.190	1.180	1.190	1.170	1.200	226,500	267,290	1.1801	1.039	1.030	1.039	1.021	1.048	259,464	1.0302	1.71%
1996-11-08	0	1.170	1.170	1.200	1.160	1.200	507,500	601,490	1.1852	1.021	1.021	1.048	1.013	1.048	581,360	1.0346	-2.50%
1996-11-07	0	1.200	1.190	1.200	1.200	1.280	1,210,000	1,509,240	1.2473	1.048	1.039	1.048	1.048	1.117	1,386,100	1.0888	-5.51%
1996-11-06	0	1.270	1.270	1.290	1.190	1.270	2,374,000	2,904,210	1.2233	1.109	1.109	1.126	1.039	1.109	2,719,506	1.0679	11.40%
1996-11-05	0	1.140	1.120	1.150	1.050	1.140	1,608,076	1,767,488	1.0991	0.995	0.978	1.004	0.917	0.995	1,842,111	0.9595	9.62%
1996-11-04	0	1.040	1.030	1.040	1.010	1.040	4,862,000	4,942,325	1.0165	0.908	0.899	0.908	0.882	0.908	5,569,602	0.8874	0.97%
1996-11-01	0	1.030	1.020	1.030	1.030	1.030	228,844	235,510	1.0291	0.899	0.890	0.899	0.899	0.899	262,149	0.8984	-0.96%
1996-10-31	0	1.040	1.020	1.040	1.020	1.060	850,500	889,790	1.0462	0.908	0.890	0.908	0.890	0.925	974,279	0.9133	0.00%
1996-10-30	0	1.040	1.040	1.080	1.000	1.040	524,500	534,480	1.0190	0.908	0.908	0.943	0.873	0.908	600,834	0.8896	4.00%
1996-10-29	0	1.000	0.980	1.000	-	-	0	0	-	0.873	0.855	0.873	-	-	0	-	0.00%
1996-10-28	0	1.000	0.980	1.000	0.980	1.000	60,000	59,700	0.9950	0.873	0.855	0.873	0.855	0.873	68,732	0.8686	0.00%
1996-10-25	0	1.000	0.960	1.000	-	-	0	0	-	0.873	0.838	0.873	-	-	0	-	0.00%
1996-10-24	0	1.000	0.990	1.010	0.980	1.010	134,500	133,525	0.9928	0.873	0.864	0.882	0.855	0.882	154,075	0.8666	-0.99%
1996-10-23	0	1.010	0.970	1.010	1.000	1.010	51,500	51,850	1.0068	0.882	0.847	0.882	0.873	0.882	58,995	0.8789	1.00%
1996-10-22	0	1.000	1.000	1.010	1.000	1.010	182,000	182,300	1.0016	0.873	0.873	0.882	0.873	0.882	208,488	0.8744	0.00%
1996-10-18	0	1.000	1.000	-	0.960	0.960	7,500	7,110	0.9480	0.873	0.873	-	0.838	0.838	8,592	0.8276	0.00%
1996-10-17	0	1.000	1.000	1.020	1.000	1.000	7,500	7,440	0.9920	0.873	0.873	0.890	0.873	0.873	8,592	0.8660	0.00%
1996-10-16	0	1.000	1.000	1.030	1.000	1.000	15,000	14,850	0.9900	0.873	0.873	0.899	0.873	0.873	17,183	0.8642	0.00%
1996-10-15	0	1.000	1.000	1.010	1.000	1.000	204,000	204,000	1.0000	0.873	0.873	0.882	0.873	0.873	233,690	0.8730	-0.99%
1996-10-14	0	1.010	1.000	1.020	1.010	1.020	180,461	182,323	1.0103	0.882	0.873	0.890	0.882	0.890	206,725	0.8820	1.00%
1996-10-11	0	1.000	1.000	1.020	1.000	1.000	6,000	6,000	1.0000	0.873	0.873	0.890	0.873	0.873	6,873	0.8730	0.00%
1996-10-10	0	1.000	1.000	1.020	1.000	1.030	76,000	77,480	1.0195	0.873	0.873	0.890	0.873	0.899	87,061	0.8900	-1.96%
1996-10-09	0	1.020	1.010	1.020	1.010	1.020	175,384	178,642	1.0186	0.890	0.882	0.890	0.882	0.890	200,909	0.8892	0.00%
1996-10-08	0	1.020	1.000	1.030	1.020	1.040	61,000	62,950	1.0320	0.890	0.873	0.899	0.890	0.908	69,878	0.9009	2.00%
1996-10-07	0	1.000	0.980	1.010	0.990	1.010	171,000	171,170	1.0010	0.873	0.855	0.882	0.864	0.882	195,887	0.8738	1.01%
1996-10-04	0	0.990	0.980	0.990	0.960	0.990	99,000	96,300	0.9727	0.864	0.855	0.864	0.838	0.864	113,408	0.8491	3.13%
1996-10-03	0	0.960	0.960	-	0.940	0.960	108,036	103,440	0.9575	0.838	0.838	-	0.821	0.838	123,759	0.8358	2.13%
1996-10-02	0	0.940	0.940	1.000	0.940	1.000	218,384	212,252	0.9719	0.821	0.821	0.873	0.821	0.873	250,167	0.8484	-7.84%
1996-10-01	0	1.020	1.000	1.020	0.990	1.020	340,000	343,780	1.0111	0.890	0.873	0.890	0.864	0.890	389,483	0.8827	-1.92%
1996-09-30	0	1.040	1.040	1.060	1.030	1.040	127,192	132,075	1.0384	0.908	0.908	0.925	0.899	0.908	145,703	0.9065	-1.89%
1996-09-27	0	1.060	1.040	1.060	1.050	1.070	3,685,000	3,898,590	1.0580	0.925	0.908	0.925	0.917	0.934	4,221,305	0.9236	0.00%
1996-09-26	0	1.060	1.030	1.080	1.060	1.080	182,999	196,229	1.0723	0.925	0.899	0.943	0.925	0.943	209,632	0.9361	-3.64%
1996-09-25	0	1.100	1.100	1.120	1.100	1.100	100,001	110,001	1.1000	0.960	0.960	0.978	0.960	0.960	114,555	0.9602	0.92%
1996-09-24	0	1.090	1.080	1.120	1.090	1.120	392,000	433,180	1.1051	0.952	0.943	0.978	0.952	0.978	449,051	0.9647	-1.80%
1996-09-23	0	1.110	1.100	1.140	1.110	1.120	301,000	335,050	1.1131	0.969	0.960	0.995	0.969	0.978	344,807	0.9717	-0.89%
1996-09-20	0	1.120	1.110	1.160	-	-	0	0	-	0.978	0.969	1.013	-	-	0	-	0.00%
1996-09-19	0	1.120	1.120	1.130	1.110	1.120	72,519	81,135	1.1188	0.978	0.978	0.986	0.969	0.978	83,073	0.9767	-0.88%
1996-09-18	0	1.130	1.120	1.130	1.100	1.130	180,000	201,780	1.1210	0.986	0.978	0.986	0.960	0.986	206,197	0.9786	0.89%
1996-09-17	0	1.120	1.110	1.130	1.120	1.130	1,400,576	1,570,616	1.1214	0.978	0.969	0.986	0.978	0.986	1,604,412	0.9789	-1.75%
1996-09-16	0	1.140	1.110	1.140	1.110	1.140	16,000	18,060	1.1288	0.995	0.969	0.995	0.969	0.995	18,329	0.9853	0.88%
1996-09-13	0	1.210	1.200	1.220	1.200	1.220	2,290,307	2,771,656	1.2102	0.986	0.978	0.995	0.978	0.995	2,809,376	0.9866	0.00%
1996-09-12	0	1.210	1.210	1.250	1.210	1.210	350,692	424,303	1.2099	0.986	0.986	1.019	0.986	0.986	430,172	0.9864	-0.82%
1996-09-11	0	1.220	1.220	1.240	1.220	1.230	270,000	329,800	1.2215	0.995	0.995	1.011	0.995	1.003	331,192	0.9958	0.00%
1996-09-10	0	1.220	1.220	-	1.210	1.220	227,000	276,700	1.2189	0.995	0.995	-	0.986	0.995	278,447	0.9937	0.00%
1996-09-09	0	1.220	1.220	1.230	1.220	1.220	456,500	556,900	1.2199	0.995	0.995	1.003	0.995	0.995	559,960	0.9945	0.00%
1996-09-06	0	1.220	1.220	1.240	1.210	1.220	108,000	131,680	1.2193	0.995	0.995	1.011	0.986	0.995	132,477	0.9940	0.00%
1996-09-05	0	1.220	1.220	1.240	1.210	1.220	506,076	617,347	1.2199	0.995	0.995	1.011	0.986	0.995	620,772	0.9945	0.00%
1996-09-04	0	1.220	1.220	1.250	1.220	1.250	240,000	294,000	1.2250	0.995	0.995	1.019	0.995	1.019	294,393	0.9987	0.00%
1996-09-03	0	1.220	1.220	1.240	1.220	1.250	305,000	375,740	1.2319	0.995	0.995	1.011	0.995	1.019	374,124	1.0043	0.83%
1996-09-02	0	1.210	1.210	1.240	1.210	1.210	114,000	137,940	1.2100	0.986	0.986	1.011	0.986	0.986	139,837	0.9864	-1.63%
1996-08-30	0	1.230	1.220	1.250	1.230	1.230	101,000	124,170	1.2294	1.003	0.995	1.019	1.003	1.003	123,890	1.0023	-1.60%
1996-08-29	0	1.250	1.230	1.250	-	-	0	0	-	1.019	1.003	1.019	-	-	0	-	0.00%
1996-08-28	0	1.250	1.220	1.250	1.240	1.250	34,500	42,965	1.2454	1.019	0.995	1.019	1.011	1.019	42,319	1.0153	0.00%
1996-08-27	0	1.250	1.240	1.260	1.250	1.250	43,500	54,225	1.2466	1.019	1.011	1.027	1.019	1.019	53,359	1.0162	2.46%
1996-08-23	0	1.220	1.220	1.260	1.220	1.240	280,000	342,000	1.2214	0.995	0.995	1.027	0.995	1.011	343,458	0.9958	0.00%
1996-08-22	0	1.220	1.210	1.270	1.210	1.250	166,000	202,940	1.2225	0.995	0.986	1.035	0.986	1.019	203,622	0.9967	-4.69%
1996-08-21	0	1.280	1.240	1.280	-	-	500	590	1.1800	1.044	1.011	1.044	-	-	613	0.9620	0.00%
1996-08-20	0	1.280	1.240	1.280	1.210	1.280	1,596,000	1,944,680	1.2185	1.044	1.011	1.044	0.986	1.044	1,957,713	0.9933	5.79%
1996-08-19	0	1.210	1.210	-	1.210	1.210	32,500	39,295	1.2091	0.986	0.986	-	0.986	0.986	39,866	0.9857	0.00%
1996-08-16	0	1.210	1.210	1.250	1.210	1.210	26,500	32,035	1.2089	0.986	0.986	1.019	0.986	0.986	32,506	0.9855	-2.42%
1996-08-15	0	1.240	1.240	1.270	1.230	1.230	7,500	9,135	1.2180	1.011	1.011	1.035	1.003	1.003	9,200	0.9930	-0.80%
1996-08-14	0	1.250	1.250	1.260	1.250	1.270	134,000	169,700	1.2664	1.019	1.019	1.027	1.019	1.035	164,369	1.0324	-1.57%
1996-08-13	0	1.270	1.250	1.270	1.240	1.270	401,614	504,383	1.2559	1.035	1.019	1.035	1.011	1.035	492,635	1.0238	0.79%
1996-08-12	0	1.260	1.250	1.280	1.250	1.260	304,000	383,020	1.2599	1.027	1.019	1.044	1.019	1.027	372,898	1.0271	0.80%
1996-08-09	0	1.250	1.250	1.260	1.220	1.270	457,500	571,280	1.2487	1.019	1.019	1.027	0.995	1.035	561,187	1.0180	1.63%
1996-08-08	0	1.230	1.210	1.250	1.180	1.230	662,960	798,181	1.2040	1.003	0.986	1.019	0.962	1.003	813,211	0.9815	7.89%
1996-08-07	0	1.140	1.140	1.180	1.110	1.150	197,000	224,000	1.1371	0.929	0.929	0.962	0.905	0.938	241,648	0.9270	1.79%
1996-08-06	0	1.120	1.120	1.150	1.120	1.130	181,919	204,053	1.1217	0.913	0.913	0.938	0.913	0.921	223,149	0.9144	-1.75%
1996-08-05	0	1.140	1.140	1.160	1.140	1.180	127,268	147,569	1.1595	0.929	0.929	0.946	0.929	0.962	156,112	0.9453	-3.39%
1996-08-02	0	1.180	1.170	1.180	1.170	1.180	100,000	117,800	1.1780	0.962	0.954	0.962	0.954	0.962	122,664	0.9603	0.00%
1996-08-01	0	1.180	1.150	1.180	1.180	1.180	50,000	59,000	1.1800	0.962	0.938	0.962	0.962	0.962	61,332	0.9620	1.72%
1996-07-31	0	1.160	1.150	1.170	1.160	1.160	35,000	40,520	1.1577	0.946	0.938	0.954	0.946	0.946	42,932	0.9438	0.87%
1996-07-30	0	1.150	1.130	1.160	-	-	0	0	-	0.938	0.921	0.946	-	-	0	-	0.00%
1996-07-29	0	1.150	1.150	1.180	1.150	1.150	6,000	6,900	1.1500	0.938	0.938	0.962	0.938	0.938	7,360	0.9375	-1.71%
1996-07-26	0	1.170	1.170	1.180	1.160	1.190	212,000	248,440	1.1719	0.954	0.954	0.962	0.946	0.970	260,047	0.9554	0.00%
1996-07-25	0	1.170	1.170	1.190	1.170	1.190	26,692	31,668	1.1864	0.954	0.954	0.970	0.954	0.970	32,741	0.9672	-2.50%
1996-07-24	0	1.200	1.170	1.200	1.180	1.200	80,500	95,450	1.1857	0.978	0.954	0.978	0.962	0.978	98,744	0.9666	-0.83%
1996-07-23	0	1.210	1.200	1.210	1.210	1.220	228,000	277,120	1.2154	0.986	0.978	0.986	0.986	0.995	279,673	0.9909	-1.63%
1996-07-22	0	1.230	1.220	1.230	1.220	1.230	270,500	332,340	1.2286	1.003	0.995	1.003	0.995	1.003	331,805	1.0016	0.00%
1996-07-19	0	1.230	1.220	1.240	1.210	1.230	500,500	608,855	1.2165	1.003	0.995	1.011	0.986	1.003	613,932	0.9917	2.50%
1996-07-18	0	1.200	1.190	1.200	1.190	1.210	983,000	1,182,670	1.2031	0.978	0.970	0.978	0.970	0.986	1,205,784	0.9808	1.69%
1996-07-17	0	1.180	1.170	1.200	1.170	1.210	655,000	785,840	1.1998	0.962	0.954	0.978	0.954	0.986	803,447	0.9781	-1.67%
1996-07-16	0	1.200	1.200	1.220	1.130	1.230	804,000	958,160	1.1917	0.978	0.978	0.995	0.921	1.003	986,216	0.9716	1.69%
1996-07-15	0	1.180	1.180	1.200	0.960	1.180	1,788,000	2,057,820	1.1509	0.962	0.962	0.978	0.783	0.962	2,193,227	0.9383	28.26%
1996-07-12	0	0.920	0.890	0.920	0.880	0.920	33,305	30,017	0.9013	0.750	0.726	0.750	0.717	0.750	40,853	0.7348	3.37%
1996-07-11	0	0.890	0.890	-	0.880	0.890	82,500	72,795	0.8824	0.726	0.726	-	0.717	0.726	101,198	0.7193	0.00%
1996-07-10	0	0.890	0.890	0.910	0.890	0.900	132,000	117,780	0.8923	0.726	0.726	0.742	0.726	0.734	161,916	0.7274	0.00%
1996-07-09	0	0.890	0.890	0.900	0.890	0.890	78,000	69,420	0.8900	0.726	0.726	0.734	0.726	0.726	95,678	0.7256	2.30%
1996-07-08	0	0.870	0.870	0.910	0.870	0.910	40,000	36,000	0.9000	0.709	0.709	0.742	0.709	0.742	49,065	0.7337	-3.33%
1996-07-05	0	0.900	0.870	-	-	-	0	0	-	0.734	0.709	-	-	-	0	-	0.00%
1996-07-04	0	0.900	0.900	0.910	-	-	0	0	-	0.734	0.734	0.742	-	-	0	-	0.00%
1996-07-03	0	0.900	0.890	0.910	0.890	0.900	190,075	170,690	0.8980	0.734	0.726	0.742	0.726	0.734	233,153	0.7321	0.00%
1996-07-02	0	0.900	0.890	0.900	0.890	0.900	126,000	112,860	0.8957	0.734	0.726	0.734	0.726	0.734	154,556	0.7302	1.12%
1996-07-01	0	0.890	0.880	0.890	0.890	0.890	40,000	35,600	0.8900	0.726	0.717	0.726	0.726	0.726	49,065	0.7256	1.14%
1996-06-28	0	0.880	0.880	0.900	-	-	220,000	191,400	0.8700	0.717	0.717	0.734	-	-	269,860	0.7093	1.15%
1996-06-27	0	0.870	0.870	0.900	0.870	0.880	700,000	610,000	0.8714	0.709	0.709	0.734	0.709	0.717	858,646	0.7104	-1.14%
1996-06-26	0	0.880	0.880	0.900	0.870	0.880	530,000	464,200	0.8758	0.717	0.717	0.734	0.709	0.717	650,118	0.7140	0.00%
1996-06-25	0	0.880	0.880	0.890	0.880	0.890	511,500	452,020	0.8837	0.717	0.717	0.726	0.717	0.726	627,425	0.7204	-1.12%
1996-06-24	0	0.890	0.890	0.900	0.880	0.890	66,538	59,141	0.8888	0.726	0.726	0.734	0.717	0.726	81,618	0.7246	1.14%
1996-06-21	0	0.880	0.880	0.890	-	-	0	0	-	0.717	0.717	0.726	-	-	0	-	0.00%
1996-06-19	0	0.880	0.880	0.890	0.880	0.880	199,653	175,595	0.8795	0.717	0.717	0.726	0.717	0.717	244,902	0.7170	-1.12%
1996-06-18	0	0.890	0.890	0.900	0.880	0.890	25,000	22,040	0.8816	0.726	0.726	0.734	0.717	0.726	30,666	0.7187	1.14%
1996-06-14	0	0.880	0.880	0.900	0.880	0.880	41,037	36,050	0.8785	0.717	0.717	0.734	0.717	0.717	50,338	0.7162	-1.12%
1996-06-13	0	0.890	0.860	0.890	0.860	0.900	4,500	3,925	0.8722	0.726	0.701	0.726	0.701	0.734	5,520	0.7111	2.30%
1996-06-12	0	0.870	0.870	0.900	0.870	0.880	179,000	156,060	0.8718	0.709	0.709	0.734	0.709	0.717	219,568	0.7108	-1.14%
1996-06-11	0	0.880	0.880	0.900	0.880	0.880	42,000	36,960	0.8800	0.717	0.717	0.734	0.717	0.717	51,519	0.7174	1.15%
1996-06-10	0	0.870	0.870	0.900	0.870	0.870	5,000	4,290	0.8580	0.709	0.709	0.734	0.709	0.709	6,133	0.6995	-2.25%
1996-06-07	0	0.890	0.890	0.900	0.870	0.890	110,000	97,480	0.8862	0.726	0.726	0.734	0.709	0.726	134,930	0.7224	-1.11%
1996-06-06	0	0.900	0.890	0.900	0.860	0.900	119,000	105,760	0.8887	0.734	0.726	0.734	0.701	0.734	145,970	0.7245	3.45%
1996-06-05	0	0.870	0.860	0.900	0.860	0.870	257,500	223,860	0.8694	0.709	0.701	0.734	0.701	0.709	315,859	0.7087	0.00%
1996-06-04	0	0.870	0.870	0.880	0.870	0.870	103,500	89,965	0.8692	0.709	0.709	0.717	0.709	0.709	126,957	0.7086	0.00%
1996-06-03	0	0.870	0.870	0.890	0.860	0.900	200,000	176,500	0.8825	0.709	0.709	0.726	0.701	0.734	245,327	0.7194	-2.25%
1996-05-31	0	0.890	0.890	0.910	0.850	0.890	9,500	8,240	0.8674	0.726	0.726	0.742	0.693	0.726	11,653	0.7071	1.14%
1996-05-30	0	0.880	0.870	0.900	0.860	0.880	33,000	28,670	0.8688	0.717	0.709	0.734	0.701	0.717	40,479	0.7083	3.53%
1996-05-29	0	0.850	0.850	0.860	0.850	0.850	2,692	2,240	0.8321	0.693	0.693	0.701	0.693	0.693	3,302	0.6784	-2.30%
1996-05-28	0	0.870	0.860	0.890	0.870	0.870	32,000	27,840	0.8700	0.709	0.701	0.726	0.709	0.709	39,252	0.7093	0.00%
1996-05-27	0	0.870	0.870	0.900	0.870	0.880	146,500	128,705	0.8785	0.709	0.709	0.734	0.709	0.717	179,702	0.7162	0.00%
1996-05-24	0	0.870	0.870	0.900	0.870	0.870	40,000	34,800	0.8700	0.709	0.709	0.734	0.709	0.709	49,065	0.7093	-1.14%
1996-05-23	0	0.880	0.880	0.910	0.880	0.880	40,000	35,200	0.8800	0.717	0.717	0.742	0.717	0.717	49,065	0.7174	0.00%
1996-05-22	0	0.880	0.880	0.910	0.850	0.890	185,805	161,613	0.8698	0.717	0.717	0.742	0.693	0.726	227,915	0.7091	3.53%
1996-05-21	0	0.850	0.850	0.880	0.820	0.850	202,500	171,825	0.8485	0.693	0.693	0.717	0.668	0.693	248,394	0.6917	0.00%
1996-05-20	0	0.850	0.850	0.890	0.850	0.850	156,000	132,600	0.8500	0.693	0.693	0.726	0.693	0.693	191,355	0.6930	-3.41%
1996-05-17	0	0.880	0.860	0.900	0.850	0.880	88,000	76,000	0.8636	0.717	0.701	0.734	0.693	0.717	107,944	0.7041	3.53%
1996-05-16	0	0.850	0.850	-	0.840	0.860	35,000	29,750	0.8500	0.693	0.693	-	0.685	0.701	42,932	0.6930	-1.16%
1996-05-15	0	0.860	0.860	0.890	0.830	0.860	57,000	48,160	0.8449	0.701	0.701	0.726	0.677	0.701	69,918	0.6888	0.00%
1996-05-14	0	0.860	0.860	0.900	0.860	0.930	451,615	407,357	0.9020	0.701	0.701	0.734	0.701	0.758	553,968	0.7353	-5.49%
1996-05-13	0	0.910	0.910	0.920	0.870	0.930	458,000	412,600	0.9009	0.742	0.742	0.750	0.709	0.758	561,800	0.7344	-1.09%
1996-05-10	0	0.920	0.920	0.930	0.860	0.940	2,637,153	2,414,183	0.9155	0.750	0.750	0.758	0.701	0.766	3,234,830	0.7463	6.98%
1996-05-09	0	0.860	0.850	0.860	0.830	0.890	1,562,566	1,343,153	0.8596	0.701	0.693	0.701	0.677	0.726	1,916,702	0.7008	6.17%
1996-05-08	0	0.810	0.800	0.820	0.770	0.810	794,000	634,220	0.7988	0.660	0.652	0.668	0.628	0.660	973,950	0.6512	5.19%
1996-05-07	0	0.770	0.770	0.790	0.750	0.790	624,500	490,165	0.7849	0.628	0.628	0.644	0.611	0.644	766,035	0.6399	0.00%
1996-05-06	0	0.770	0.760	0.780	0.770	0.770	100,000	77,000	0.7700	0.628	0.620	0.636	0.628	0.628	122,664	0.6277	-1.28%
1996-05-03	0	0.780	0.770	0.780	0.780	0.780	220,000	171,600	0.7800	0.636	0.628	0.636	0.636	0.636	269,860	0.6359	1.30%
1996-05-02	0	0.770	0.770	0.810	-	-	0	0	-	0.628	0.628	0.660	-	-	0	-	0.00%
1996-05-01	0	0.770	0.770	-	-	-	500	360	0.7200	0.628	0.628	-	-	-	613	0.5870	0.00%
1996-04-30	0	0.770	0.770	-	-	-	0	0	-	0.628	0.628	-	-	-	0	-	0.00%
1996-04-29	0	0.770	0.770	0.780	0.770	0.780	150,000	116,500	0.7767	0.628	0.628	0.636	0.628	0.636	183,996	0.6332	1.32%
1996-04-26	0	0.760	0.760	0.800	-	-	0	0	-	0.620	0.620	0.652	-	-	0	-	0.00%
1996-04-25	0	0.760	0.760	0.800	0.750	0.760	25,384	19,009	0.7489	0.620	0.620	0.652	0.611	0.620	31,137	0.6105	-2.56%
1996-04-24	0	0.780	0.770	0.790	0.780	0.780	200,961	156,682	0.7797	0.636	0.628	0.644	0.636	0.636	246,506	0.6356	0.00%
1996-04-23	0	0.780	0.760	0.790	0.780	0.780	100,000	78,000	0.7800	0.636	0.620	0.644	0.636	0.636	122,664	0.6359	1.30%
1996-04-22	0	0.770	0.770	0.790	0.770	0.780	124,000	96,480	0.7781	0.628	0.628	0.644	0.628	0.636	152,103	0.6343	-1.28%
1996-04-19	0	0.780	0.760	0.780	0.780	0.780	164,000	127,920	0.7800	0.636	0.620	0.636	0.636	0.636	201,169	0.6359	0.00%
1996-04-18	0	0.780	0.770	0.790	0.780	0.780	40,000	31,200	0.7800	0.636	0.628	0.644	0.636	0.636	49,065	0.6359	-1.27%
1996-04-17	0	0.790	0.760	0.790	-	-	0	0	-	0.644	0.620	0.644	-	-	0	-	0.00%
1996-04-16	0	0.790	0.790	0.800	0.780	0.790	138,500	108,900	0.7863	0.644	0.644	0.652	0.636	0.644	169,889	0.6410	0.00%
1996-04-15	0	0.790	0.780	0.790	0.790	0.790	230,500	182,060	0.7898	0.644	0.636	0.644	0.644	0.644	282,740	0.6439	1.28%
1996-04-12	0	0.780	-	0.800	-	-	0	0	-	0.636	-	0.652	-	-	0	-	0.00%
1996-04-11	0	0.780	0.770	0.790	0.780	0.800	246,000	192,700	0.7833	0.636	0.628	0.644	0.636	0.652	301,753	0.6386	-2.50%
1996-04-10	0	0.800	0.780	0.800	0.800	0.800	100,000	80,000	0.8000	0.652	0.636	0.652	0.652	0.652	122,664	0.6522	2.56%
1996-04-09	0	0.780	0.780	0.800	0.760	0.760	43,000	32,620	0.7586	0.636	0.636	0.652	0.620	0.620	52,745	0.6184	2.63%
1996-04-03	0	0.760	0.760	0.790	-	-	0	0	-	0.620	0.620	0.644	-	-	0	-	0.00%
1996-04-02	0	0.760	0.760	0.780	-	-	0	0	-	0.620	0.620	0.636	-	-	0	-	0.00%
1996-04-01	0	0.760	0.760	0.770	0.760	0.760	50,000	38,000	0.7600	0.620	0.620	0.628	0.620	0.620	61,332	0.6196	-1.30%
1996-03-29	0	0.770	0.750	0.770	-	-	0	0	-	0.628	0.611	0.628	-	-	0	-	0.00%
1996-03-28	0	0.770	0.770	0.780	0.770	0.770	20,000	15,400	0.7700	0.628	0.628	0.636	0.628	0.628	24,533	0.6277	0.00%
1996-03-27	0	0.770	0.750	0.780	0.750	0.770	113,250	86,863	0.7670	0.628	0.611	0.636	0.611	0.628	138,917	0.6253	2.67%
1996-03-26	0	0.750	0.750	0.770	0.750	0.750	208,000	156,000	0.7500	0.611	0.611	0.628	0.611	0.611	255,141	0.6114	0.00%
1996-03-25	0	0.750	0.750	0.780	0.730	0.780	643,000	478,180	0.7437	0.611	0.611	0.636	0.595	0.636	788,728	0.6063	1.35%
1996-03-22	0	0.740	0.740	0.780	0.740	0.770	154,000	116,780	0.7583	0.603	0.603	0.636	0.603	0.628	188,902	0.6182	-1.33%
1996-03-21	0	0.750	0.750	0.760	0.720	0.780	690,000	512,200	0.7423	0.611	0.611	0.620	0.587	0.636	846,380	0.6052	-3.85%
1996-03-20	0	0.780	0.770	0.780	0.780	0.790	232,000	182,280	0.7857	0.636	0.628	0.636	0.636	0.644	284,580	0.6405	-2.50%
1996-03-19	0	0.800	0.780	0.800	0.750	0.820	1,653,076	1,296,815	0.7845	0.652	0.636	0.652	0.611	0.668	2,027,725	0.6395	0.00%
1996-03-18	0	0.800	-	0.770	0.780	0.850	313,384	260,126	0.8301	0.652	-	0.628	0.636	0.693	384,408	0.6767	-2.44%
1996-03-15	0	0.820	0.820	0.840	0.820	0.820	10,000	8,200	0.8200	0.668	0.668	0.685	0.668	0.668	12,266	0.6685	-4.65%
1996-03-14	0	0.860	-	0.860	-	-	4,500	3,510	0.7800	0.701	-	0.701	-	-	5,520	0.6359	0.00%
1996-03-13	0	0.860	-	0.860	-	-	0	0	-	0.701	-	0.701	-	-	0	-	-1.15%
1996-03-12	0	0.870	-	0.870	-	-	0	0	-	0.709	-	0.709	-	-	0	-	-2.25%
1996-03-11	0	0.890	-	0.890	-	-	0	0	-	0.726	-	0.726	-	-	0	-	-1.11%
1996-03-08	0	0.900	-	0.930	-	-	0	0	-	0.734	-	0.758	-	-	0	-	0.00%
1996-03-07	0	0.900	0.880	0.900	0.900	0.900	100,000	90,000	0.9000	0.734	0.717	0.734	0.734	0.734	122,664	0.7337	0.00%
1996-03-06	0	0.900	0.900	0.910	0.900	0.910	190,000	171,560	0.9029	0.734	0.734	0.742	0.734	0.742	233,061	0.7361	-2.17%
1996-03-05	0	0.920	0.920	0.970	0.900	0.920	410,000	373,200	0.9102	0.750	0.750	0.791	0.734	0.750	502,921	0.7421	1.10%
1996-03-04	0	0.910	0.910	0.930	0.910	0.910	50,000	45,500	0.9100	0.742	0.742	0.758	0.742	0.742	61,332	0.7419	0.00%
1996-03-01	0	0.910	0.910	0.930	0.910	0.910	18,000	16,380	0.9100	0.742	0.742	0.758	0.742	0.742	22,079	0.7419	2.25%
1996-02-29	0	0.890	0.890	0.920	0.890	0.900	151,000	135,650	0.8983	0.726	0.726	0.750	0.726	0.734	185,222	0.7324	-2.20%
1996-02-28	0	0.910	0.910	0.930	0.910	0.920	126,000	115,840	0.9194	0.742	0.742	0.758	0.742	0.750	154,556	0.7495	-1.09%
1996-02-27	0	0.920	0.920	0.940	0.920	0.940	80,692	75,102	0.9307	0.750	0.750	0.766	0.750	0.766	98,980	0.7588	-1.08%
1996-02-26	0	0.930	0.910	0.940	0.920	0.930	110,000	101,500	0.9227	0.758	0.742	0.766	0.750	0.758	134,930	0.7522	3.33%
1996-02-23	0	0.900	0.900	0.940	0.900	0.900	13,000	11,520	0.8862	0.734	0.734	0.766	0.734	0.734	15,946	0.7224	-1.10%
1996-02-22	0	0.910	0.910	0.940	0.900	0.910	402,000	365,320	0.9088	0.742	0.742	0.766	0.734	0.742	493,108	0.7409	-1.09%
1996-02-16	0	0.920	0.910	0.930	0.900	0.950	355,961	325,672	0.9149	0.750	0.742	0.758	0.734	0.774	436,635	0.7459	1.10%
1996-02-15	0	0.910	0.890	0.930	0.880	0.910	510,500	459,175	0.8995	0.742	0.726	0.758	0.717	0.742	626,198	0.7333	4.60%
1996-02-14	0	0.870	0.860	0.890	0.870	0.870	118,000	102,660	0.8700	0.709	0.701	0.726	0.709	0.709	144,743	0.7093	2.35%
1996-02-13	0	0.850	0.850	0.870	0.830	0.850	382,000	324,060	0.8483	0.693	0.693	0.709	0.677	0.693	468,575	0.6916	1.19%
1996-02-12	0	0.840	0.840	0.860	0.840	0.840	94,990	79,642	0.8384	0.685	0.685	0.701	0.685	0.685	116,518	0.6835	-1.18%
1996-02-09	0	0.850	0.840	0.870	0.810	0.870	315,000	266,090	0.8447	0.693	0.685	0.709	0.660	0.709	386,391	0.6887	3.66%
1996-02-08	0	0.820	0.820	0.840	0.800	0.820	139,000	113,140	0.8140	0.668	0.668	0.685	0.652	0.668	170,503	0.6636	1.23%
1996-02-07	0	0.810	0.800	0.820	0.790	0.810	130,000	104,500	0.8038	0.660	0.652	0.668	0.644	0.660	159,463	0.6553	3.85%
1996-02-06	0	0.780	0.770	0.820	0.760	0.780	117,000	91,110	0.7787	0.636	0.628	0.668	0.620	0.636	143,517	0.6348	0.00%
1996-02-05	0	0.780	0.750	0.820	0.780	0.780	32,000	24,960	0.7800	0.636	0.611	0.668	0.636	0.636	39,252	0.6359	1.30%
1996-02-02	0	0.770	0.770	0.780	0.770	0.780	250,000	193,000	0.7720	0.628	0.628	0.636	0.628	0.636	306,659	0.6294	-1.28%
1996-02-01	0	0.780	0.770	0.780	0.770	0.790	360,000	281,800	0.7828	0.636	0.628	0.636	0.628	0.644	441,589	0.6381	-2.50%
1996-01-31	0	0.800	0.790	0.800	0.800	0.800	140,000	112,000	0.8000	0.652	0.644	0.652	0.652	0.652	171,729	0.6522	1.27%
1996-01-30	0	0.790	0.780	0.790	0.790	0.790	200,500	158,355	0.7898	0.644	0.636	0.644	0.644	0.644	245,941	0.6439	0.00%
1996-01-29	0	0.790	0.790	0.800	0.780	0.790	238,230	187,126	0.7855	0.644	0.644	0.652	0.636	0.644	292,222	0.6404	1.28%
1996-01-26	0	0.780	0.780	0.810	0.780	0.800	76,000	60,640	0.7979	0.636	0.636	0.660	0.636	0.652	93,224	0.6505	-3.70%
1996-01-25	0	0.810	0.790	0.820	0.800	0.810	74,000	59,740	0.8073	0.660	0.644	0.668	0.652	0.660	90,771	0.6581	0.00%
1996-01-24	0	0.810	0.780	0.820	0.810	0.850	106,500	87,435	0.8210	0.660	0.636	0.668	0.660	0.693	130,637	0.6693	-1.22%
1996-01-23	0	0.820	0.810	0.840	0.780	0.840	563,500	456,805	0.8107	0.668	0.660	0.685	0.636	0.685	691,210	0.6609	3.80%
1996-01-22	0	0.790	0.790	-	0.770	0.790	117,115	91,652	0.7826	0.644	0.644	-	0.628	0.644	143,658	0.6380	2.60%
1996-01-19	0	0.770	0.770	0.780	0.770	0.780	150,000	116,100	0.7740	0.628	0.628	0.636	0.628	0.636	183,996	0.6310	0.00%
1996-01-18	0	0.770	0.760	0.770	0.770	0.780	120,000	92,900	0.7742	0.628	0.620	0.628	0.628	0.636	147,196	0.6311	0.00%
1996-01-17	0	0.770	0.750	0.770	0.770	0.770	10,000	7,700	0.7700	0.628	0.611	0.628	0.628	0.628	12,266	0.6277	0.00%
1996-01-16	0	0.770	0.770	0.790	0.770	0.770	50,000	38,500	0.7700	0.628	0.628	0.644	0.628	0.628	61,332	0.6277	0.00%
1996-01-15	0	0.770	0.760	0.770	0.770	0.770	11,306,000	8,254,580	0.7301	0.628	0.620	0.628	0.628	0.628	13,868,361	0.5952	5.48%
1996-01-12	0	0.730	0.730	-	0.730	0.730	2,000	1,460	0.7300	0.595	0.595	-	0.595	0.595	2,453	0.5951	-1.35%
1996-01-11	0	0.740	0.740	0.760	0.730	0.730	24,692	17,984	0.7283	0.603	0.603	0.620	0.595	0.595	30,288	0.5938	0.00%
1996-01-10	0	0.740	0.730	0.750	0.730	0.740	54,230	40,074	0.7390	0.603	0.595	0.611	0.595	0.603	66,521	0.6024	1.37%
1996-01-09	0	0.730	0.730	0.750	0.730	0.730	162,000	118,140	0.7293	0.595	0.595	0.611	0.595	0.595	198,715	0.5945	0.00%
1996-01-08	0	0.730	0.730	0.760	0.720	0.720	50,000	36,000	0.7200	0.595	0.595	0.620	0.587	0.587	61,332	0.5870	2.82%
1996-01-05	0	0.710	0.690	0.710	0.690	0.710	11,384	7,892	0.6933	0.579	0.563	0.579	0.563	0.579	13,964	0.5652	0.00%
1996-01-04	0	0.710	0.700	0.730	0.710	0.710	51,000	36,140	0.7086	0.579	0.571	0.595	0.579	0.579	62,559	0.5777	0.00%
1996-01-03	0	0.710	0.680	0.710	0.690	0.710	132,000	92,380	0.6998	0.579	0.554	0.579	0.563	0.579	161,916	0.5705	2.90%
1996-01-02	0	0.690	-	-	-	-	2,000	1,200	0.6000	0.563	-	-	-	-	2,453	0.4891	0.00%
1995-12-29	0	0.690	-	0.690	-	-	500	300	0.6000	0.563	-	0.563	-	-	613	0.4891	-2.82%
1995-12-28	0	0.710	-	-	-	-	0	0	-	0.579	-	-	-	-	0	-	0.00%
1995-12-27	0	0.710	0.660	0.740	-	-	0	0	-	0.579	0.538	0.603	-	-	0	-	0.00%
1995-12-22	0	0.710	0.670	0.710	0.700	0.710	290,000	204,000	0.7034	0.579	0.546	0.579	0.571	0.579	355,725	0.5735	1.43%
1995-12-21	0	0.700	-	0.700	0.700	0.710	178,000	125,520	0.7052	0.571	-	0.571	0.571	0.579	218,341	0.5749	0.00%
1995-12-20	0	0.700	0.700	0.710	0.700	0.710	47,000	33,040	0.7030	0.571	0.571	0.579	0.571	0.579	57,652	0.5731	0.00%
1995-12-19	0	0.700	0.700	0.720	0.680	0.700	91,000	62,650	0.6885	0.571	0.571	0.587	0.554	0.571	111,624	0.5613	-2.78%
1995-12-18	0	0.720	0.720	0.740	0.720	0.730	60,000	43,400	0.7233	0.587	0.587	0.603	0.587	0.595	73,598	0.5897	-4.00%
1995-12-15	0	0.750	-	0.750	0.750	0.750	110,000	82,500	0.7500	0.611	-	0.611	0.611	0.611	134,930	0.6114	0.00%
1995-12-14	0	0.750	-	0.750	-	-	0	0	-	0.611	-	0.611	-	-	0	-	0.00%
1995-12-13	0	0.750	-	0.780	0.750	0.750	201,076	150,732	0.7496	0.611	-	0.636	0.611	0.611	246,647	0.6111	-5.06%
1995-12-12	0	0.790	-	0.790	0.800	0.800	10,000	8,000	0.8000	0.644	-	0.644	0.652	0.652	12,266	0.6522	2.60%
1995-12-11	0	0.770	-	0.770	0.730	0.770	190,000	139,500	0.7342	0.628	-	0.628	0.595	0.628	233,061	0.5986	5.48%
1995-12-08	0	0.730	0.730	0.760	-	-	0	0	-	0.595	0.595	0.620	-	-	0	-	1.39%
1995-12-07	0	0.720	0.720	0.760	0.650	0.650	20,000	13,000	0.6500	0.587	0.587	0.620	0.530	0.530	24,533	0.5299	-8.86%
1995-12-06	0	0.790	0.750	0.790	-	-	0	0	-	0.644	0.611	0.644	-	-	0	-	-3.66%
1995-12-05	0	0.820	0.820	0.840	0.820	0.840	330,000	273,560	0.8290	0.668	0.668	0.685	0.668	0.685	404,790	0.6758	-2.38%
1995-12-04	0	0.840	0.840	0.850	0.820	0.850	450,000	375,160	0.8337	0.685	0.685	0.693	0.668	0.693	551,987	0.6797	0.00%
1995-12-01	0	0.840	0.840	0.870	0.790	0.840	518,000	419,420	0.8097	0.685	0.685	0.709	0.644	0.685	635,398	0.6601	5.00%
1995-11-30	0	0.800	0.790	0.820	0.780	0.800	524,500	415,820	0.7928	0.652	0.644	0.668	0.636	0.652	643,371	0.6463	1.27%
1995-11-29	0	0.790	0.780	0.800	0.720	0.800	680,000	530,820	0.7806	0.644	0.636	0.652	0.587	0.652	834,113	0.6364	12.86%
1995-11-28	0	0.700	0.680	0.740	0.670	0.700	116,000	79,620	0.6864	0.571	0.554	0.603	0.546	0.571	142,290	0.5596	6.06%
1995-11-27	0	0.660	0.660	0.670	0.630	0.630	5,000	3,070	0.6140	0.538	0.538	0.546	0.514	0.514	6,133	0.5006	4.76%
1995-11-24	0	0.630	0.630	0.660	-	-	0	0	-	0.514	0.514	0.538	-	-	0	-	0.00%
1995-11-23	0	0.630	0.610	0.650	0.620	0.630	120,000	75,400	0.6283	0.514	0.497	0.530	0.505	0.514	147,196	0.5122	5.00%
1995-11-22	0	0.600	0.600	0.620	0.600	0.600	116,000	69,600	0.6000	0.489	0.489	0.505	0.489	0.489	142,290	0.4891	0.00%
1995-11-21	0	0.600	0.580	0.600	0.600	0.600	932,000	559,200	0.6000	0.489	0.473	0.489	0.489	0.489	1,143,226	0.4891	-1.64%
1995-11-20	0	0.610	0.600	0.610	0.610	0.610	358,000	218,380	0.6100	0.497	0.489	0.497	0.497	0.497	439,136	0.4973	0.00%
1995-11-17	0	0.610	0.610	0.620	0.610	0.620	970,500	598,975	0.6172	0.497	0.497	0.505	0.497	0.505	1,190,451	0.5031	-1.61%
1995-11-16	0	0.620	0.610	0.620	0.620	0.630	270,000	168,400	0.6237	0.505	0.497	0.505	0.505	0.514	331,192	0.5085	-3.12%
1995-11-15	0	0.640	0.630	0.640	0.630	0.650	680,000	435,500	0.6404	0.522	0.514	0.522	0.514	0.530	834,113	0.5221	-1.54%
1995-11-14	0	0.650	0.640	0.680	0.650	0.660	200,000	131,000	0.6550	0.530	0.522	0.554	0.530	0.538	245,327	0.5340	1.56%
1995-11-13	0	0.640	0.640	0.660	0.640	0.660	460,000	300,980	0.6543	0.522	0.522	0.538	0.522	0.538	564,253	0.5334	-4.48%
1995-11-10	0	0.670	0.670	0.680	0.670	0.670	220,000	147,400	0.6700	0.546	0.546	0.554	0.546	0.546	269,860	0.5462	0.00%
1995-11-09	0	0.670	0.670	0.680	0.670	0.680	320,000	214,600	0.6706	0.546	0.546	0.554	0.546	0.554	392,524	0.5467	0.00%
1995-11-08	0	0.670	0.650	0.680	-	-	0	0	-	0.546	0.530	0.554	-	-	0	-	0.00%
1995-11-07	0	0.670	0.660	0.680	0.670	0.670	471,000	315,510	0.6699	0.546	0.538	0.554	0.546	0.546	577,746	0.5461	-1.47%
1995-11-06	0	0.680	0.650	0.680	0.650	0.710	1,126,000	775,580	0.6888	0.554	0.530	0.554	0.530	0.579	1,381,194	0.5615	-4.23%
1995-11-03	0	0.710	0.710	0.720	0.710	0.710	242,076	171,869	0.7100	0.579	0.579	0.587	0.579	0.579	296,939	0.5788	0.00%
1995-11-02	0	0.710	0.710	0.720	0.710	0.710	542,000	384,820	0.7100	0.579	0.579	0.587	0.579	0.579	664,837	0.5788	-1.39%
1995-10-31	0	0.720	0.710	0.730	-	-	0	0	-	0.587	0.579	0.595	-	-	0	-	0.00%
1995-10-30	0	0.720	0.710	0.720	0.710	0.720	160,000	114,720	0.7170	0.587	0.579	0.587	0.579	0.587	196,262	0.5845	0.00%
1995-10-27	0	0.720	0.710	0.720	0.710	0.720	160,500	115,305	0.7184	0.587	0.579	0.587	0.579	0.587	196,875	0.5857	-1.37%
1995-10-26	0	0.730	0.720	0.730	0.720	0.740	922,500	674,900	0.7316	0.595	0.587	0.595	0.587	0.603	1,131,573	0.5964	1.39%
1995-10-25	0	0.720	0.720	0.730	0.720	0.720	200,000	144,000	0.7200	0.587	0.587	0.595	0.587	0.587	245,327	0.5870	0.00%
1995-10-24	0	0.720	0.710	0.720	0.710	0.720	15,000	10,650	0.7100	0.587	0.579	0.587	0.579	0.587	18,400	0.5788	-1.37%
1995-10-23	0	0.730	0.720	0.730	0.710	0.730	230,500	166,205	0.7211	0.595	0.587	0.595	0.579	0.595	282,740	0.5878	2.82%
1995-10-20	0	0.710	0.710	0.720	0.700	0.740	1,494,000	1,057,820	0.7080	0.579	0.579	0.587	0.571	0.603	1,832,596	0.5772	-5.33%
1995-10-19	0	0.750	0.730	0.760	0.710	0.750	469,500	348,075	0.7414	0.611	0.595	0.620	0.579	0.611	575,906	0.6044	4.17%
1995-10-18	0	0.720	0.710	0.730	0.700	0.730	132,000	95,340	0.7223	0.587	0.579	0.595	0.571	0.595	161,916	0.5888	0.00%
1995-10-17	0	0.720	0.720	0.730	0.700	0.720	645,000	460,320	0.7137	0.587	0.587	0.595	0.571	0.587	791,181	0.5818	-2.70%
1995-10-16	0	0.740	0.740	0.780	0.740	0.770	100,000	76,200	0.7620	0.603	0.603	0.636	0.603	0.628	122,664	0.6212	-2.63%
1995-10-13	0	0.760	0.760	-	0.760	0.760	128,000	97,280	0.7600	0.620	0.620	-	0.620	0.620	157,010	0.6196	-5.00%
1995-10-12	0	0.800	-	0.800	-	-	0	0	-	0.652	-	0.652	-	-	0	-	0.00%
1995-10-11	0	0.800	0.800	0.810	0.800	0.810	31,500	25,165	0.7989	0.652	0.652	0.660	0.652	0.660	38,639	0.6513	1.27%
1995-10-10	0	0.790	0.760	0.800	0.790	0.800	90,000	71,300	0.7922	0.644	0.620	0.652	0.644	0.652	110,397	0.6458	-1.25%
1995-10-09	0	0.800	0.770	0.800	0.800	0.810	112,000	90,000	0.8036	0.652	0.628	0.652	0.652	0.660	137,383	0.6551	-3.61%
1995-10-06	0	0.830	0.830	0.840	0.830	0.830	97,000	80,450	0.8294	0.677	0.677	0.685	0.677	0.677	118,984	0.6761	-2.35%
1995-10-05	0	0.850	0.850	0.860	0.850	0.860	81,000	69,050	0.8525	0.693	0.693	0.701	0.693	0.701	99,358	0.6950	-2.30%
1995-10-04	0	0.870	0.860	0.900	0.840	0.870	282,496	241,279	0.8541	0.709	0.701	0.734	0.685	0.709	346,520	0.6963	0.00%
1995-10-03	0	0.870	0.810	0.910	0.870	0.910	70,000	61,700	0.8814	0.709	0.660	0.742	0.709	0.742	85,865	0.7186	-7.45%
1995-10-02	0	0.940	0.910	0.980	0.940	0.980	104,000	98,560	0.9477	0.766	0.742	0.799	0.766	0.799	127,570	0.7726	-7.84%
1995-09-29	0	1.020	-	1.030	-	-	0	0	-	0.832	-	0.840	-	-	0	-	0.00%
1995-09-28	0	1.020	0.980	1.020	1.020	1.070	116,000	119,620	1.0312	0.832	0.799	0.832	0.832	0.872	142,290	0.8407	-4.67%
1995-09-27	0	1.070	1.060	1.100	1.070	1.070	20,000	21,400	1.0700	0.872	0.864	0.897	0.872	0.872	24,533	0.8723	-2.73%
1995-09-26	0	1.100	1.070	1.120	-	-	0	0	-	0.897	0.872	0.913	-	-	0	-	0.00%
1995-09-25	0	1.100	1.080	1.140	1.100	1.100	40,000	44,000	1.1000	0.897	0.880	0.929	0.897	0.897	49,065	0.8968	-3.51%
1995-09-22	0	1.140	1.100	1.180	1.140	1.140	10,000	11,400	1.1400	0.929	0.897	0.962	0.929	0.929	12,266	0.9294	-3.39%
1995-09-21	0	1.180	1.150	1.200	-	-	0	0	-	0.962	0.938	0.978	-	-	0	-	0.00%
1995-09-20	0	1.180	1.150	1.200	-	-	0	0	-	0.962	0.938	0.978	-	-	0	-	0.00%
1995-09-19	0	1.180	1.140	-	-	-	0	0	-	0.962	0.929	-	-	-	0	-	0.00%
1995-09-18	0	1.180	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
1995-09-15	0	1.180	1.180	1.200	1.180	1.180	6,000	6,960	1.1600	0.962	0.962	0.978	0.962	0.962	7,360	0.9457	0.00%
1995-09-14	0	1.180	1.180	1.250	1.180	1.180	62,000	73,160	1.1800	0.962	0.962	1.019	0.962	0.962	76,052	0.9620	-1.67%
1995-09-13	0	1.200	1.180	1.200	1.200	1.240	155,000	189,160	1.2204	0.978	0.962	0.978	0.978	1.011	190,129	0.9949	-3.23%
1995-09-12	0	1.240	1.240	1.250	1.240	1.240	20,000	24,800	1.2400	1.011	1.011	1.019	1.011	1.011	24,533	1.0109	0.00%
1995-09-11	0	1.240	1.240	1.250	-	-	0	0	-	1.011	1.011	1.019	-	-	0	-	0.00%
1995-09-08	0	1.240	1.240	1.250	1.240	1.240	25,000	30,950	1.2380	1.011	1.011	1.019	1.011	1.011	30,666	1.0093	0.00%
1995-09-07	0	1.240	1.240	1.250	1.240	1.240	12,000	14,880	1.2400	1.011	1.011	1.019	1.011	1.011	14,720	1.0109	0.00%
1995-09-06	0	1.240	1.240	1.250	1.240	1.240	69,000	85,500	1.2391	1.011	1.011	1.019	1.011	1.011	84,638	1.0102	0.00%
1995-09-05	0	1.240	1.240	1.250	1.240	1.240	4,000	4,960	1.2400	1.011	1.011	1.019	1.011	1.011	4,907	1.0109	-0.80%
1995-09-04	0	1.250	1.240	1.250	1.250	1.250	150,000	187,500	1.2500	1.019	1.011	1.019	1.019	1.019	183,996	1.0190	0.81%
1995-09-01	0	1.240	1.240	1.250	1.240	1.240	529,000	655,890	1.2399	1.011	1.011	1.019	1.011	1.011	648,891	1.0108	0.00%
1995-08-31	0	1.240	-	1.250	-	-	0	0	-	1.011	-	1.019	-	-	0	-	0.00%
1995-08-30	0	1.240	1.240	1.250	1.240	1.240	30,000	37,200	1.2400	1.011	1.011	1.019	1.011	1.011	36,799	1.0109	0.00%
1995-08-29	0	1.240	1.240	1.250	1.240	1.240	20,000	24,800	1.2400	1.011	1.011	1.019	1.011	1.011	24,533	1.0109	0.00%
1995-08-25	0	1.240	1.240	1.260	-	-	0	0	-	1.011	1.011	1.027	-	-	0	-	0.00%
1995-08-24	0	1.240	1.240	1.270	1.240	1.270	20,000	25,100	1.2550	1.011	1.011	1.035	1.011	1.035	24,533	1.0231	-1.59%
1995-08-23	0	1.260	1.260	1.270	1.260	1.270	646,000	816,020	1.2632	1.027	1.027	1.035	1.027	1.035	792,408	1.0298	-0.79%
1995-08-22	0	1.270	1.270	1.300	1.270	1.270	7,000	8,830	1.2614	1.035	1.035	1.060	1.035	1.035	8,586	1.0284	-1.55%
1995-08-21	0	1.290	1.270	-	-	-	0	0	-	1.052	1.035	-	-	-	0	-	0.00%
1995-08-18	0	1.290	1.280	1.300	-	-	0	0	-	1.052	1.044	1.060	-	-	0	-	0.00%
1995-08-17	0	1.290	1.290	-	-	-	0	0	-	1.052	1.052	-	-	-	0	-	0.00%
1995-08-16	0	1.290	1.290	-	-	-	0	0	-	1.052	1.052	-	-	-	0	-	0.00%
1995-08-15	0	1.290	1.290	-	1.290	1.290	91,000	117,350	1.2896	1.052	1.052	-	1.052	1.052	111,624	1.0513	0.00%
1995-08-14	0	1.290	1.290	1.350	1.290	1.310	348,000	452,320	1.2998	1.052	1.052	1.101	1.052	1.068	426,870	1.0596	-1.53%
1995-08-11	0	1.310	1.310	1.350	1.310	1.320	181,250	238,243	1.3144	1.068	1.068	1.101	1.068	1.076	222,328	1.0716	-0.76%
1995-08-10	0	1.320	1.320	1.350	-	-	0	0	-	1.076	1.076	1.101	-	-	0	-	0.00%
1995-08-09	0	1.320	1.320	1.350	1.320	1.320	110,000	145,200	1.3200	1.076	1.076	1.101	1.076	1.076	134,930	1.0761	-0.75%
1995-08-08	0	1.330	1.320	1.350	-	-	0	0	-	1.084	1.076	1.101	-	-	0	-	0.00%
1995-08-07	0	1.330	1.320	1.350	-	-	750	945	1.2600	1.084	1.076	1.101	-	-	920	1.0272	0.00%
1995-08-04	0	1.330	1.330	1.350	1.330	1.330	5,375	7,066	1.3146	1.084	1.084	1.101	1.084	1.084	6,593	1.0717	0.76%
1995-08-03	0	1.320	1.320	-	1.320	1.320	130,000	171,600	1.3200	1.076	1.076	-	1.076	1.076	159,463	1.0761	-0.75%
1995-08-02	0	1.330	1.330	1.350	-	-	0	0	-	1.084	1.084	1.101	-	-	0	-	0.76%
1995-08-01	0	1.320	1.320	1.350	1.320	1.320	50,000	66,000	1.3200	1.076	1.076	1.101	1.076	1.076	61,332	1.0761	0.00%
1995-07-31	0	1.320	1.320	1.330	1.320	1.320	95,000	125,340	1.3194	1.076	1.076	1.084	1.076	1.076	116,531	1.0756	0.00%
1995-07-28	0	1.320	1.320	1.350	1.320	1.320	5,000	6,530	1.3060	1.076	1.076	1.101	1.076	1.076	6,133	1.0647	-0.75%
1995-07-27	0	1.330	1.320	1.350	-	-	0	0	-	1.084	1.076	1.101	-	-	0	-	0.00%
1995-07-26	0	1.330	1.320	1.350	1.320	1.350	312,000	420,600	1.3481	1.084	1.076	1.101	1.076	1.101	382,711	1.0990	0.76%
1995-07-25	0	1.320	1.320	1.350	1.320	1.320	4,000	5,280	1.3200	1.076	1.076	1.101	1.076	1.076	4,907	1.0761	0.00%
1995-07-24	0	1.320	1.320	1.340	1.320	1.320	4,000	5,280	1.3200	1.076	1.076	1.092	1.076	1.076	4,907	1.0761	0.00%
1995-07-21	0	1.320	1.320	1.350	1.320	1.320	22,500	29,670	1.3187	1.076	1.076	1.101	1.076	1.076	27,599	1.0750	0.00%
1995-07-20	0	1.320	1.320	1.350	1.320	1.320	58,000	76,560	1.3200	1.076	1.076	1.101	1.076	1.076	71,145	1.0761	0.00%
1995-07-19	0	1.320	1.320	1.350	1.320	1.320	38,000	50,160	1.3200	1.076	1.076	1.101	1.076	1.076	46,612	1.0761	0.00%
1995-07-18	0	1.320	1.320	1.350	1.320	1.320	27,500	36,210	1.3167	1.076	1.076	1.101	1.076	1.076	33,733	1.0734	0.00%
1995-07-17	0	1.320	1.320	1.350	1.320	1.320	2,500	3,270	1.3080	1.076	1.076	1.101	1.076	1.076	3,067	1.0663	-2.22%
1995-07-14	0	1.350	1.330	1.350	1.330	1.350	30,000	40,100	1.3367	1.101	1.084	1.101	1.084	1.101	36,799	1.0897	2.27%
1995-07-13	0	1.320	1.320	1.350	1.320	1.320	52,500	69,270	1.3194	1.076	1.076	1.101	1.076	1.076	64,398	1.0756	0.00%
1995-07-12	0	1.320	1.320	1.330	-	-	0	0	-	1.076	1.076	1.084	-	-	0	-	0.00%
1995-07-11	0	1.320	1.320	1.330	1.320	1.320	1,764,500	2,329,110	1.3200	1.076	1.076	1.084	1.076	1.076	2,164,401	1.0761	-0.75%
1995-07-10	0	1.330	1.320	1.350	1.300	1.350	378,000	501,920	1.3278	1.084	1.076	1.101	1.060	1.101	463,669	1.0825	-2.92%
1995-07-07	0	1.370	-	1.370	1.340	1.370	591,000	801,180	1.3556	1.117	-	1.117	1.092	1.117	724,943	1.1052	5.38%
1995-07-06	0	1.300	1.300	1.340	1.290	1.290	8,500	10,935	1.2865	1.060	1.060	1.092	1.052	1.052	10,426	1.0488	-2.26%
1995-07-05	0	1.330	1.310	1.340	1.330	1.350	82,000	110,320	1.3454	1.084	1.068	1.092	1.084	1.101	100,584	1.0968	-1.48%
1995-07-04	0	1.350	-	-	-	-	0	0	-	1.101	-	-	-	-	0	-	0.00%
1995-07-03	0	1.350	1.320	-	-	-	0	0	-	1.101	1.076	-	-	-	0	-	0.00%
1995-06-30	0	1.350	-	-	-	-	0	0	-	1.101	-	-	-	-	0	-	0.00%
1995-06-29	0	1.350	-	1.360	1.350	1.350	130,000	175,500	1.3500	1.101	-	1.109	1.101	1.101	159,463	1.1006	-0.74%
1995-06-28	0	1.360	1.350	1.360	1.350	1.360	434,000	589,740	1.3588	1.109	1.101	1.109	1.101	1.109	532,361	1.1078	0.00%
1995-06-27	0	1.360	1.350	1.360	1.350	1.360	514,692	695,613	1.3515	1.109	1.101	1.109	1.101	1.109	631,340	1.1018	0.74%
1995-06-26	0	1.350	1.340	1.350	1.350	1.350	100,000	135,000	1.3500	1.101	1.092	1.101	1.101	1.101	122,664	1.1006	0.75%
1995-06-23	0	1.340	1.340	1.350	1.340	1.340	6,000	8,040	1.3400	1.092	1.092	1.101	1.092	1.092	7,360	1.0924	0.00%
1995-06-22	0	1.340	1.340	1.350	1.340	1.340	3,000	3,960	1.3200	1.092	1.092	1.101	1.092	1.092	3,680	1.0761	0.00%
1995-06-21	0	1.340	1.340	1.360	1.340	1.340	2,000	2,680	1.3400	1.092	1.092	1.109	1.092	1.092	2,453	1.0924	-1.47%
1995-06-20	0	1.360	1.340	1.360	1.340	1.360	236,500	319,820	1.3523	1.109	1.092	1.109	1.092	1.109	290,100	1.1024	1.49%
1995-06-16	0	1.340	1.340	1.350	1.340	1.340	3,500	4,600	1.3143	1.092	1.092	1.101	1.092	1.092	4,293	1.0715	0.00%
1995-06-15	0	1.340	1.340	1.350	1.340	1.350	70,500	94,640	1.3424	1.092	1.092	1.101	1.092	1.101	86,478	1.0944	0.00%
1995-06-14	0	1.340	1.340	1.350	1.340	1.350	56,000	75,120	1.3414	1.092	1.092	1.101	1.092	1.101	68,692	1.0936	0.00%
1995-06-13	0	1.340	1.340	1.350	1.340	1.340	64,000	85,760	1.3400	1.092	1.092	1.101	1.092	1.092	78,505	1.0924	0.00%
1995-06-12	0	1.340	1.340	1.350	1.340	1.340	140,000	187,600	1.3400	1.092	1.092	1.101	1.092	1.092	171,729	1.0924	0.00%
1995-06-09	0	1.340	1.340	1.350	-	-	0	0	-	1.092	1.092	1.101	-	-	0	-	0.00%
1995-06-08	0	1.340	1.340	1.350	-	-	0	0	-	1.092	1.092	1.101	-	-	0	-	0.00%
1995-06-07	0	1.340	1.340	1.350	1.340	1.340	5,500	7,275	1.3227	1.092	1.092	1.101	1.092	1.092	6,747	1.0783	0.00%
1995-06-06	0	1.340	1.340	1.350	-	-	0	0	-	1.092	1.092	1.101	-	-	0	-	0.00%
1995-06-05	0	1.340	1.340	1.350	1.340	1.340	22,000	29,480	1.3400	1.092	1.092	1.101	1.092	1.092	26,986	1.0924	0.00%
1995-06-01	0	1.340	1.340	1.350	1.340	1.350	927,500	1,242,920	1.3401	1.092	1.092	1.101	1.092	1.101	1,137,706	1.0925	0.00%
1995-05-31	0	1.340	1.340	1.350	1.340	1.350	1,036,000	1,388,540	1.3403	1.092	1.092	1.101	1.092	1.101	1,270,796	1.0927	0.00%
1995-05-30	0	1.340	1.340	1.350	1.340	1.340	206,000	276,040	1.3400	1.092	1.092	1.101	1.092	1.092	252,687	1.0924	3.08%
1995-05-29	0	1.300	1.300	1.340	1.300	1.300	26,750	34,730	1.2983	1.060	1.060	1.092	1.060	1.060	32,813	1.0584	-2.99%
1995-05-26	0	1.340	1.340	1.350	1.340	1.340	150,500	201,640	1.3398	1.092	1.092	1.101	1.092	1.092	184,609	1.0923	0.00%
1995-05-25	0	1.340	1.340	1.350	1.340	1.340	530,500	710,840	1.3399	1.092	1.092	1.101	1.092	1.092	650,731	1.0924	0.00%
1995-05-24	0	1.340	1.340	1.350	1.340	1.340	100,000	134,000	1.3400	1.092	1.092	1.101	1.092	1.092	122,664	1.0924	0.00%
1995-05-23	0	1.340	1.340	1.350	1.340	1.350	357,500	482,415	1.3494	1.092	1.092	1.101	1.092	1.101	438,523	1.1001	0.00%
1995-05-22	0	1.340	1.340	1.350	1.340	1.350	124,500	167,800	1.3478	1.092	1.092	1.101	1.092	1.101	152,716	1.0988	-0.74%
1995-05-19	0	1.350	1.340	1.360	1.340	1.350	250,000	337,000	1.3480	1.101	1.092	1.109	1.092	1.101	306,659	1.0989	0.00%
1995-05-18	0	1.350	1.340	1.350	1.340	1.350	37,500	50,460	1.3456	1.101	1.092	1.101	1.092	1.101	45,999	1.0970	0.75%
1995-05-17	0	1.340	1.340	1.360	1.340	1.350	207,000	279,360	1.3496	1.092	1.092	1.109	1.092	1.101	253,914	1.1002	-0.74%
1995-05-16	0	1.350	1.340	1.350	1.340	1.350	128,000	172,520	1.3478	1.101	1.092	1.101	1.092	1.101	157,010	1.0988	0.75%
1995-05-15	0	1.340	1.340	1.350	1.340	1.340	90,000	120,600	1.3400	1.092	1.092	1.101	1.092	1.092	110,397	1.0924	-2.19%
1995-05-12	0	1.370	1.340	1.370	1.350	1.370	520,500	710,000	1.3641	1.117	1.092	1.117	1.101	1.117	638,465	1.1120	1.48%
1995-05-11	0	1.350	1.340	1.360	1.340	1.350	310,000	417,400	1.3465	1.101	1.092	1.109	1.092	1.101	380,258	1.0977	0.75%
1995-05-10	0	1.340	1.340	1.350	1.340	1.350	140,000	188,700	1.3479	1.092	1.092	1.101	1.092	1.101	171,729	1.0988	0.00%
1995-05-09	0	1.340	1.340	1.350	1.340	1.340	31,881	42,608	1.3365	1.092	1.092	1.101	1.092	1.092	39,106	1.0895	0.00%
1995-05-08	0	1.340	1.340	1.350	1.340	1.350	132,500	177,720	1.3413	1.092	1.092	1.101	1.092	1.101	162,529	1.0935	-0.74%
1995-05-05	0	1.350	1.340	1.350	1.340	1.350	245,000	330,610	1.3494	1.101	1.092	1.101	1.092	1.101	300,526	1.1001	0.75%
1995-05-04	0	1.340	1.340	1.350	-	-	0	0	-	1.092	1.092	1.101	-	-	0	-	0.00%
1995-05-03	0	1.340	1.340	1.350	1.340	1.340	542,000	726,280	1.3400	1.092	1.092	1.101	1.092	1.092	664,837	1.0924	0.00%
1995-05-02	0	1.340	1.340	1.350	1.330	1.340	20,000	26,700	1.3350	1.092	1.092	1.101	1.084	1.092	24,533	1.0883	0.75%
1995-05-01	0	1.330	-	1.350	-	-	0	0	-	1.084	-	1.101	-	-	0	-	0.00%
1995-04-28	0	1.330	1.330	1.350	1.330	1.330	10,000	13,300	1.3300	1.084	1.084	1.101	1.084	1.084	12,266	1.0843	-0.75%
1995-04-27	0	1.340	1.330	1.340	-	-	0	0	-	1.092	1.084	1.092	-	-	0	-	-0.74%
1995-04-26	0	1.350	1.350	-	1.330	1.350	502,500	676,400	1.3461	1.101	1.101	-	1.084	1.101	616,385	1.0974	1.50%
1995-04-25	0	1.330	1.330	1.350	-	-	0	0	-	1.084	1.084	1.101	-	-	0	-	0.00%
1995-04-24	0	1.330	1.330	1.350	-	-	0	0	-	1.084	1.084	1.101	-	-	0	-	0.00%
1995-04-21	0	1.330	1.330	1.340	1.330	1.330	67,383	89,536	1.3288	1.084	1.084	1.092	1.084	1.084	82,655	1.0833	0.00%
1995-04-20	0	1.330	1.330	1.340	1.330	1.330	10,000	13,300	1.3300	1.084	1.084	1.092	1.084	1.084	12,266	1.0843	-0.75%
1995-04-19	0	1.340	1.330	1.350	-	-	1,000	1,270	1.2700	1.092	1.084	1.101	-	-	1,227	1.0354	0.00%
1995-04-18	0	1.340	1.340	1.350	1.340	1.340	10,000	13,400	1.3400	1.092	1.092	1.101	1.092	1.092	12,266	1.0924	0.00%
1995-04-13	0	1.340	1.330	1.350	1.340	1.340	10,000	13,400	1.3400	1.092	1.084	1.101	1.092	1.092	12,266	1.0924	0.00%
1995-04-12	0	1.340	1.330	1.340	-	-	0	0	-	1.092	1.084	1.092	-	-	0	-	0.00%
1995-04-11	0	1.340	1.330	1.340	1.340	1.340	11,000	14,670	1.3336	1.092	1.084	1.092	1.092	1.092	13,493	1.0872	0.75%
1995-04-10	0	1.330	1.330	1.350	1.330	1.330	17,000	22,530	1.3253	1.084	1.084	1.101	1.084	1.084	20,853	1.0804	0.00%
1995-04-07	0	1.330	1.330	1.350	1.330	1.330	20,000	26,600	1.3300	1.084	1.084	1.101	1.084	1.084	24,533	1.0843	0.00%
1995-04-06	0	1.330	1.330	1.350	1.330	1.330	42,000	55,860	1.3300	1.084	1.084	1.101	1.084	1.084	51,519	1.0843	0.00%
1995-04-04	0	1.330	1.330	1.340	1.330	1.340	35,500	47,150	1.3282	1.084	1.084	1.092	1.084	1.092	43,546	1.0828	0.00%
1995-04-03	0	1.330	1.330	1.340	1.330	1.330	6,892	9,105	1.3211	1.084	1.084	1.092	1.084	1.084	8,454	1.0770	0.00%
1995-03-31	0	1.330	1.330	1.340	1.330	1.340	73,961	98,650	1.3338	1.084	1.084	1.092	1.084	1.092	90,723	1.0874	0.00%
1995-03-30	0	1.330	1.330	1.340	1.330	1.330	162,500	216,085	1.3298	1.084	1.084	1.092	1.084	1.084	199,329	1.0841	0.00%
1995-03-29	0	1.330	1.330	1.340	1.330	1.330	5,375	7,066	1.3146	1.084	1.084	1.092	1.084	1.084	6,593	1.0717	0.00%
1995-03-28	0	1.330	1.330	1.340	1.330	1.340	60,000	79,900	1.3317	1.084	1.084	1.092	1.084	1.092	73,598	1.0856	-0.75%
1995-03-27	0	1.340	1.330	1.340	1.340	1.340	48,000	64,320	1.3400	1.092	1.084	1.092	1.092	1.092	58,879	1.0924	0.00%
1995-03-24	0	1.340	1.330	1.340	1.340	1.350	5,500	7,315	1.3300	1.092	1.084	1.092	1.092	1.101	6,747	1.0843	0.00%
1995-03-23	0	1.340	1.340	1.350	1.330	1.340	51,500	68,465	1.3294	1.092	1.092	1.101	1.084	1.092	63,172	1.0838	0.75%
1995-03-22	0	1.330	1.330	1.340	1.330	1.330	457,000	607,750	1.3299	1.084	1.084	1.092	1.084	1.084	560,573	1.0842	0.00%
1995-03-21	0	1.330	1.330	1.340	1.330	1.340	155,000	207,090	1.3361	1.084	1.084	1.092	1.084	1.092	190,129	1.0892	0.00%
1995-03-20	0	1.330	1.330	1.340	1.330	1.330	20,000	26,600	1.3300	1.084	1.084	1.092	1.084	1.084	24,533	1.0843	0.00%
1995-03-17	0	1.330	1.330	1.350	1.330	1.330	115,384	153,378	1.3293	1.084	1.084	1.101	1.084	1.084	141,534	1.0837	0.00%
1995-03-16	0	1.330	1.330	1.340	1.330	1.340	899,000	1,195,870	1.3302	1.084	1.084	1.092	1.084	1.092	1,102,747	1.0844	0.00%
1995-03-15	0	1.330	-	1.330	1.330	1.330	20,000	26,600	1.3300	1.084	-	1.084	1.084	1.084	24,533	1.0843	0.00%
1995-03-14	0	1.330	-	1.330	-	-	0	0	-	1.084	-	1.084	-	-	0	-	-1.48%
1995-03-13	0	1.350	-	1.350	1.330	1.350	184,000	246,640	1.3404	1.101	-	1.101	1.084	1.101	225,701	1.0928	1.50%
1995-03-10	0	1.330	1.330	1.350	1.330	1.330	18,000	23,940	1.3300	1.084	1.084	1.101	1.084	1.084	22,079	1.0843	0.76%
1995-03-09	0	1.320	-	1.330	-	-	0	0	-	1.076	-	1.084	-	-	0	-	0.00%
1995-03-08	0	1.320	-	1.320	1.320	1.330	30,000	39,800	1.3267	1.076	-	1.076	1.076	1.084	36,799	1.0815	-1.49%
1995-03-07	0	1.340	-	1.340	1.340	1.340	10,500	14,040	1.3371	1.092	-	1.092	1.092	1.092	12,880	1.0901	0.00%
1995-03-06	0	1.340	-	1.340	1.340	1.340	4,000	5,360	1.3400	1.092	-	1.092	1.092	1.092	4,907	1.0924	1.52%
1995-03-03	0	1.320	-	1.320	-	-	0	0	-	1.076	-	1.076	-	-	0	-	-1.49%
1995-03-02	0	1.340	-	1.340	-	-	0	0	-	1.092	-	1.092	-	-	0	-	-0.74%
1995-03-01	0	1.350	-	1.350	1.350	1.350	2,000	2,700	1.3500	1.101	-	1.101	1.101	1.101	2,453	1.1006	3.85%
1995-02-28	0	1.300	1.300	1.350	1.300	1.300	24,000	31,200	1.3000	1.060	1.060	1.101	1.060	1.060	29,439	1.0598	-0.76%
1995-02-27	0	1.310	1.270	1.350	-	-	0	0	-	1.068	1.035	1.101	-	-	0	-	0.00%
1995-02-24	0	1.310	1.310	1.350	1.310	1.310	25,000	32,690	1.3076	1.068	1.068	1.101	1.068	1.068	30,666	1.0660	0.77%
1995-02-23	0	1.300	1.300	1.350	1.300	1.300	66,500	86,420	1.2995	1.060	1.060	1.101	1.060	1.060	81,571	1.0594	-0.76%
1995-02-22	0	1.310	1.300	1.350	-	-	0	0	-	1.068	1.060	1.101	-	-	0	-	0.00%
1995-02-21	0	1.310	1.310	1.350	1.300	1.310	80,000	104,300	1.3038	1.068	1.068	1.101	1.060	1.068	98,131	1.0629	-1.50%
1995-02-20	0	1.330	1.300	1.350	-	-	0	0	-	1.084	1.060	1.101	-	-	0	-	0.00%
1995-02-17	0	1.330	1.310	1.350	-	-	0	0	-	1.084	1.068	1.101	-	-	0	-	0.00%
1995-02-16	0	1.330	1.330	1.350	-	-	0	0	-	1.084	1.084	1.101	-	-	0	-	1.53%
1995-02-15	0	1.310	1.310	1.350	1.300	1.320	60,000	78,600	1.3100	1.068	1.068	1.101	1.060	1.076	73,598	1.0680	0.00%
1995-02-14	0	1.310	1.290	-	-	-	0	0	-	1.068	1.052	-	-	-	0	-	0.00%
1995-02-13	0	1.310	1.310	1.350	1.310	1.350	12,000	15,800	1.3167	1.068	1.068	1.101	1.068	1.101	14,720	1.0734	-2.96%
1995-02-10	0	1.350	1.350	1.370	-	-	0	0	-	1.101	1.101	1.117	-	-	0	-	0.00%
1995-02-09	0	1.350	1.330	1.350	-	-	0	0	-	1.101	1.084	1.101	-	-	0	-	0.00%
1995-02-08	0	1.350	-	-	-	-	0	0	-	1.101	-	-	-	-	0	-	0.00%
1995-02-07	0	1.350	-	-	-	-	0	0	-	1.101	-	-	-	-	0	-	0.00%
1995-02-06	0	1.350	1.340	1.350	1.350	1.350	1,061,000	1,432,280	1.3499	1.101	1.092	1.101	1.101	1.101	1,301,462	1.1005	0.00%
1995-02-03	0	1.350	1.300	1.350	-	-	0	0	-	1.101	1.060	1.101	-	-	0	-	0.00%
1995-01-30	0	1.350	-	1.350	-	-	0	0	-	1.101	-	1.101	-	-	0	-	0.00%
1995-01-27	0	1.350	1.300	1.350	1.350	1.350	136,000	183,600	1.3500	1.101	1.060	1.101	1.101	1.101	166,823	1.1006	-0.74%
1995-01-26	0	1.360	1.350	1.360	1.360	1.360	136,000	184,960	1.3600	1.109	1.101	1.109	1.109	1.109	166,823	1.1087	0.00%
1995-01-25	0	1.360	1.360	1.370	1.360	1.380	2,039,036	2,773,619	1.3603	1.109	1.109	1.117	1.109	1.125	2,501,158	1.1089	-2.16%
1995-01-24	0	1.390	1.370	1.430	1.390	1.390	94,000	130,660	1.3900	1.133	1.117	1.166	1.133	1.133	115,304	1.1332	2.21%
1995-01-23	0	1.360	1.360	1.380	1.350	1.370	562,000	764,720	1.3607	1.109	1.109	1.125	1.101	1.117	689,370	1.1093	-1.45%
1995-01-20	0	1.380	1.380	1.400	1.370	1.380	277,000	380,030	1.3719	1.125	1.125	1.141	1.117	1.125	339,779	1.1185	-0.72%
1995-01-19	0	1.390	1.390	1.410	1.390	1.390	94,250	130,993	1.3898	1.133	1.133	1.149	1.133	1.133	115,611	1.1331	0.00%
1995-01-18	0	1.390	1.370	1.420	1.380	1.390	63,153	87,530	1.3860	1.133	1.117	1.158	1.125	1.133	77,466	1.1299	2.21%
1995-01-17	0	1.360	1.360	1.400	1.360	1.360	10,000	13,600	1.3600	1.109	1.109	1.141	1.109	1.109	12,266	1.1087	0.00%
1995-01-16	0	1.360	-	-	-	-	0	0	-	1.109	-	-	-	-	0	-	0.00%
1995-01-13	0	1.360	-	1.400	-	-	0	0	-	1.109	-	1.141	-	-	0	-	0.00%
1995-01-12	0	1.360	-	1.360	1.360	1.440	9,000	12,640	1.4044	1.109	-	1.109	1.109	1.174	11,040	1.1450	3.03%
1995-01-11	0	1.320	-	-	-	-	4,000	5,280	1.3200	1.076	-	-	-	-	4,907	1.0761	0.00%
1995-01-10	0	1.320	-	1.320	-	-	0	0	-	1.076	-	1.076	-	-	0	-	0.00%
1995-01-09	0	1.320	-	-	-	-	0	0	-	1.076	-	-	-	-	0	-	0.00%
1995-01-06	0	1.320	1.280	-	-	-	0	0	-	1.076	1.044	-	-	-	0	-	0.00%
1995-01-05	0	1.320	1.320	1.390	1.320	1.320	25,000	32,900	1.3160	1.076	1.076	1.133	1.076	1.076	30,666	1.0729	-2.22%
1995-01-04	0	1.350	1.320	1.350	1.320	1.400	8,000	10,720	1.3400	1.101	1.076	1.101	1.076	1.141	9,813	1.0924	2.27%
1995-01-03	0	1.320	1.320	-	1.320	1.320	14,000	18,480	1.3200	1.076	1.076	-	1.076	1.076	17,173	1.0761	0.00%
1994-12-30	0	1.320	1.240	1.320	1.320	1.320	193,000	254,620	1.3193	1.076	1.011	1.076	1.076	1.076	236,741	1.0755	3.13%
1994-12-29	0	1.280	1.230	1.280	1.280	1.280	28,000	35,840	1.2800	1.044	1.003	1.044	1.044	1.044	34,346	1.0435	0.00%
1994-12-28	0	1.280	1.240	1.280	1.280	1.300	48,000	62,000	1.2917	1.044	1.011	1.044	1.044	1.060	58,879	1.0530	-3.03%
1994-12-23	0	1.320	1.310	1.330	1.320	1.320	50,268	66,300	1.3189	1.076	1.068	1.084	1.076	1.076	61,661	1.0752	0.00%
1994-12-22	0	1.320	1.310	1.320	1.310	1.320	100,000	131,880	1.3188	1.076	1.068	1.076	1.068	1.076	122,664	1.0751	0.76%
1994-12-21	0	1.310	1.310	1.350	1.310	1.380	218,000	294,700	1.3518	1.068	1.068	1.101	1.068	1.125	267,407	1.1021	-7.75%
1994-12-20	0	1.420	1.390	1.460	1.390	1.480	458,000	672,940	1.4693	1.158	1.133	1.190	1.133	1.207	561,800	1.1978	-7.79%
1994-12-19	0	1.540	-	1.540	1.460	1.540	40,000	60,000	1.5000	1.255	-	1.255	1.190	1.255	49,065	1.2229	0.00%
1994-12-16	0	1.540	1.540	1.580	1.540	1.540	34,000	52,360	1.5400	1.255	1.255	1.288	1.255	1.255	41,706	1.2555	-2.53%
1994-12-15	0	1.580	-	1.630	1.580	1.630	82,000	129,660	1.5812	1.288	-	1.329	1.288	1.329	100,584	1.2891	-1.25%
1994-12-14	0	1.600	-	1.630	1.600	1.640	317,500	516,020	1.6253	1.304	-	1.329	1.304	1.337	389,457	1.3250	-1.84%
1994-12-13	0	1.630	1.630	1.660	1.630	1.630	20,000	32,600	1.6300	1.329	1.329	1.353	1.329	1.329	24,533	1.3288	-1.21%
1994-12-12	0	1.650	-	1.650	1.650	1.700	712,000	1,194,040	1.6770	1.345	-	1.345	1.345	1.386	873,366	1.3672	-2.94%
1994-12-09	0	1.700	1.700	1.720	1.700	1.710	562,000	957,400	1.7036	1.386	1.386	1.402	1.386	1.394	689,370	1.3888	0.00%
1994-12-08	0	1.700	1.700	1.710	1.690	1.700	2,747,000	4,665,830	1.6985	1.386	1.386	1.394	1.378	1.386	3,369,573	1.3847	0.00%
1994-12-07	0	1.700	-	1.710	1.700	1.710	574,500	977,340	1.7012	1.386	-	1.394	1.386	1.394	704,703	1.3869	-2.86%
1994-12-06	0	1.750	1.700	1.750	1.700	1.750	585,845	997,852	1.7033	1.427	1.386	1.427	1.386	1.427	718,619	1.3886	1.16%
1994-12-05	0	1.730	-	1.750	-	-	0	0	-	1.410	-	1.427	-	-	0	-	0.00%
1994-12-02	0	1.730	-	1.730	-	-	0	0	-	1.410	-	1.410	-	-	0	-	-3.35%
1994-12-01	0	1.790	-	1.800	-	-	0	0	-	1.459	-	1.467	-	-	0	-	0.00%
1994-11-30	0	1.790	-	1.790	-	-	0	0	-	1.459	-	1.459	-	-	0	-	-0.56%
1994-11-29	0	1.800	-	1.800	-	-	0	0	-	1.467	-	1.467	-	-	0	-	-1.10%
1994-11-28	0	1.820	-	1.850	-	-	0	0	-	1.484	-	1.508	-	-	0	-	0.00%
1994-11-25	0	1.820	1.850	-	-	-	0	0	-	1.484	1.508	-	-	-	0	-	2.25%
1994-11-24	0	1.780	-	-	-	-	0	0	-	1.451	-	-	-	-	0	-	0.00%
1994-11-23	0	1.780	-	1.780	-	-	0	0	-	1.451	-	1.451	-	-	0	-	0.00%
1994-11-22	0	1.780	1.740	1.800	1.780	1.780	5,000	8,820	1.7640	1.451	1.419	1.467	1.451	1.451	6,133	1.4381	-4.81%
1994-11-21	0	1.870	-	1.880	-	-	0	0	-	1.524	-	1.533	-	-	0	-	0.00%
1994-11-18	0	1.870	-	1.870	1.860	1.870	1,553,500	2,899,260	1.8663	1.524	-	1.524	1.516	1.524	1,905,581	1.5215	0.00%
1994-11-17	0	1.870	1.870	1.880	-	-	0	0	-	1.524	1.524	1.533	-	-	0	-	0.00%
1994-11-16	0	1.870	1.870	1.880	1.870	1.880	944,000	1,765,580	1.8703	1.524	1.524	1.533	1.524	1.533	1,157,946	1.5248	0.00%
1994-11-15	0	1.870	1.870	1.880	1.870	1.870	290,000	542,300	1.8700	1.524	1.524	1.533	1.524	1.524	355,725	1.5245	0.00%
1994-11-14	0	1.870	1.870	1.890	1.870	1.870	10,000	18,700	1.8700	1.524	1.524	1.541	1.524	1.524	12,266	1.5245	0.00%
1994-11-11	0	1.870	1.870	1.880	1.870	1.870	240,000	448,800	1.8700	1.524	1.524	1.533	1.524	1.524	294,393	1.5245	0.00%
1994-11-10	0	1.870	-	1.870	-	-	0	0	-	1.524	-	1.524	-	-	0	-	0.00%
1994-11-09	0	1.870	-	1.870	-	-	0	0	-	1.524	-	1.524	-	-	0	-	0.00%
1994-11-08	0	1.870	-	1.870	-	-	0	0	-	1.524	-	1.524	-	-	0	-	0.00%
1994-11-07	0	1.870	-	1.890	-	-	0	0	-	1.524	-	1.541	-	-	0	-	0.00%
1994-11-04	0	1.870	1.850	1.870	1.870	1.870	10,000	18,700	1.8700	1.524	1.508	1.524	1.524	1.524	12,266	1.5245	0.00%
1994-11-03	0	1.870	-	1.870	-	-	0	0	-	1.524	-	1.524	-	-	0	-	0.00%
1994-11-02	0	1.870	1.830	-	-	-	0	0	-	1.524	1.492	-	-	-	0	-	0.00%
1994-11-01	0	1.870	1.870	1.900	1.850	1.860	17,384	32,151	1.8495	1.524	1.524	1.549	1.508	1.516	21,324	1.5077	1.08%
1994-10-31	0	1.850	1.850	1.860	1.850	1.850	338,692	626,518	1.8498	1.508	1.508	1.516	1.508	1.508	415,452	1.5080	0.00%
1994-10-28	0	1.850	1.850	1.860	1.850	1.850	204,000	377,400	1.8500	1.508	1.508	1.516	1.508	1.508	250,234	1.5082	0.00%
1994-10-27	0	1.850	1.840	1.870	-	-	0	0	-	1.508	1.500	1.524	-	-	0	-	0.00%
1994-10-26	0	1.850	-	-	-	-	0	0	-	1.508	-	-	-	-	0	-	0.00%
1994-10-25	0	1.850	1.840	1.860	-	-	0	0	-	1.508	1.500	1.516	-	-	0	-	0.00%
1994-10-24	0	1.850	1.850	1.860	1.840	1.850	772,000	1,426,280	1.8475	1.508	1.508	1.516	1.500	1.508	946,964	1.5062	0.00%
1994-10-21	0	1.850	1.840	1.860	1.840	1.850	236,000	435,600	1.8458	1.508	1.500	1.516	1.500	1.508	289,486	1.5047	0.00%
1994-10-20	0	1.850	1.810	1.850	1.790	1.850	71,500	131,735	1.8424	1.508	1.476	1.508	1.459	1.508	87,705	1.5020	3.93%
1994-10-19	0	1.780	1.780	-	-	-	0	0	-	1.451	1.451	-	-	-	0	-	1.14%
1994-10-18	0	1.760	1.760	1.840	1.760	1.820	100,000	180,200	1.8020	1.435	1.435	1.500	1.435	1.484	122,664	1.4691	-4.35%
1994-10-17	0	1.840	1.810	1.840	-	-	0	0	-	1.500	1.476	1.500	-	-	0	-	0.00%
1994-10-14	0	1.840	1.840	1.880	1.840	1.840	20,000	36,800	1.8400	1.500	1.500	1.533	1.500	1.500	24,533	1.5000	-1.60%
1994-10-12	0	1.870	1.850	1.890	-	-	0	0	-	1.524	1.508	1.541	-	-	0	-	0.00%
1994-10-11	0	1.870	1.860	1.870	1.870	1.900	46,000	86,200	1.8739	1.524	1.516	1.524	1.524	1.549	56,425	1.5277	-1.58%
1994-10-10	0	1.900	1.900	1.910	1.900	1.900	374,500	711,520	1.8999	1.549	1.549	1.557	1.549	1.549	459,376	1.5489	0.00%
1994-10-07	0	1.900	1.900	1.910	1.900	1.900	490,000	931,000	1.9000	1.549	1.549	1.557	1.549	1.549	601,052	1.5490	0.00%
1994-10-06	0	1.900	1.900	1.910	1.900	1.900	300,000	570,000	1.9000	1.549	1.549	1.557	1.549	1.549	367,991	1.5490	0.00%
1994-10-05	0	1.900	1.900	1.910	1.900	1.900	352,000	668,800	1.9000	1.549	1.549	1.557	1.549	1.549	431,776	1.5490	0.00%
1994-10-04	0	1.900	1.900	1.910	1.900	1.900	152,500	289,715	1.8998	1.549	1.549	1.557	1.549	1.549	187,062	1.5488	0.00%
1994-10-03	0	1.900	1.900	1.920	1.900	1.900	221,000	419,840	1.8997	1.549	1.549	1.565	1.549	1.549	271,087	1.5487	-0.52%
1994-09-30	0	1.910	1.900	1.920	1.895	1.920	400,500	763,385	1.9061	1.557	1.549	1.565	1.545	1.565	491,268	1.5539	0.53%
1994-09-29	0	1.900	1.900	1.910	1.900	1.900	370,000	703,000	1.9000	1.549	1.549	1.557	1.549	1.549	453,856	1.5490	1.06%
1994-09-28	0	1.880	1.880	1.885	1.870	1.880	44,500	83,420	1.8746	1.533	1.533	1.537	1.524	1.533	54,585	1.5282	1.62%
1994-09-27	0	1.850	1.850	1.870	1.850	1.870	186,500	344,925	1.8495	1.508	1.508	1.524	1.508	1.524	228,768	1.5078	0.00%
1994-09-26	0	1.850	1.850	1.870	1.850	1.850	421,000	778,850	1.8500	1.508	1.508	1.524	1.508	1.508	516,414	1.5082	0.00%
1994-09-23	0	1.850	-	1.850	1.860	1.860	18,000	33,480	1.8600	1.508	-	1.508	1.516	1.516	22,079	1.5163	-0.54%
1994-09-22	0	1.860	1.840	1.860	1.850	1.860	390,000	723,980	1.8564	1.516	1.500	1.516	1.508	1.516	478,389	1.5134	0.54%
1994-09-20	0	1.850	1.850	1.860	1.850	1.880	277,500	516,500	1.8613	1.508	1.508	1.516	1.508	1.533	340,392	1.5174	-0.54%
1994-09-19	0	1.940	1.930	1.940	1.940	1.940	601,000	1,165,880	1.9399	1.516	1.509	1.516	1.516	1.516	768,917	1.5163	0.00%
1994-09-16	0	1.940	1.940	1.950	1.940	1.940	80,000	155,200	1.9400	1.516	1.516	1.524	1.516	1.516	102,352	1.5163	0.00%
1994-09-15	0	1.940	1.940	1.950	1.940	1.940	30,000	58,200	1.9400	1.516	1.516	1.524	1.516	1.516	38,382	1.5163	0.52%
1994-09-14	0	1.930	1.930	1.960	1.930	1.950	114,000	221,500	1.9430	1.509	1.509	1.532	1.509	1.524	145,851	1.5187	-1.03%
1994-09-13	0	1.950	1.940	1.980	1.945	1.950	90,000	175,400	1.9489	1.524	1.516	1.548	1.520	1.524	115,146	1.5233	0.00%
1994-09-12	0	1.950	1.950	1.955	1.920	1.950	172,000	334,240	1.9433	1.524	1.524	1.528	1.501	1.524	220,056	1.5189	0.52%
1994-09-09	0	1.940	1.930	1.960	1.920	1.940	60,000	116,200	1.9367	1.516	1.509	1.532	1.501	1.516	76,764	1.5137	1.57%
1994-09-08	0	1.910	1.910	1.950	1.900	1.910	111,000	211,440	1.9049	1.493	1.493	1.524	1.485	1.493	142,013	1.4889	0.53%
1994-09-07	0	1.900	1.900	-	1.900	1.900	3,000	5,640	1.8800	1.485	1.485	-	1.485	1.485	3,838	1.4694	0.00%
1994-09-06	0	1.900	1.900	1.940	1.900	1.900	8,000	15,200	1.9000	1.485	1.485	1.516	1.485	1.485	10,235	1.4851	0.00%
1994-09-05	0	1.900	1.900	-	1.900	1.910	1,120,691	2,130,128	1.9007	1.485	1.485	-	1.485	1.493	1,433,807	1.4856	0.00%
1994-09-02	0	1.900	1.890	1.900	1.880	1.900	380,000	721,600	1.8989	1.485	1.477	1.485	1.469	1.485	486,170	1.4843	-1.04%
1994-09-01	0	1.920	1.920	-	1.900	1.920	6,299,000	12,156,480	1.9299	1.501	1.501	-	1.485	1.501	8,058,915	1.5085	-0.52%
1994-08-31	0	1.930	-	1.940	1.930	1.930	50,000	96,500	1.9300	1.509	-	1.516	1.509	1.509	63,970	1.5085	0.00%
1994-08-30	0	1.930	1.910	1.930	1.930	1.930	132,000	254,760	1.9300	1.509	1.493	1.509	1.509	1.509	168,880	1.5085	0.26%
1994-08-26	0	1.925	-	1.930	1.925	1.935	144,500	278,885	1.9300	1.505	-	1.509	1.505	1.512	184,873	1.5085	-0.77%
1994-08-25	0	1.940	1.940	1.950	1.940	1.950	330,000	641,200	1.9430	1.516	1.516	1.524	1.516	1.524	422,201	1.5187	0.00%
1994-08-24	0	1.940	1.940	1.950	1.925	1.950	1,140,000	2,204,300	1.9336	1.516	1.516	1.524	1.505	1.524	1,458,511	1.5113	0.00%
1994-08-23	0	1.940	1.940	1.980	1.940	1.945	110,000	213,460	1.9405	1.516	1.516	1.548	1.516	1.520	140,734	1.5168	0.00%
1994-08-22	0	1.940	1.940	1.960	1.940	1.960	66,000	129,000	1.9545	1.516	1.516	1.532	1.516	1.532	84,440	1.5277	0.00%
1994-08-19	0	1.940	1.940	1.960	1.940	1.940	16,000	31,040	1.9400	1.516	1.516	1.532	1.516	1.516	20,470	1.5163	1.04%
1994-08-18	0	1.920	1.920	1.950	1.900	1.960	17,500	33,790	1.9309	1.501	1.501	1.524	1.485	1.532	22,389	1.5092	-1.03%
1994-08-17	0	1.940	1.930	1.950	1.900	1.940	122,000	235,360	1.9292	1.516	1.509	1.524	1.485	1.516	156,086	1.5079	2.11%
1994-08-16	0	1.900	1.900	1.910	1.900	1.900	680,000	1,292,000	1.9000	1.485	1.485	1.493	1.485	1.485	869,989	1.4851	0.00%
1994-08-15	0	1.900	1.890	1.900	1.890	1.900	966,000	1,834,940	1.8995	1.485	1.477	1.485	1.477	1.485	1,235,896	1.4847	0.00%
1994-08-12	0	1.900	1.900	1.910	1.900	1.910	1,040,000	1,976,640	1.9006	1.485	1.485	1.493	1.485	1.493	1,330,572	1.4856	-0.52%
1994-08-11	0	1.910	1.900	1.910	1.910	1.920	40,000	76,600	1.9150	1.493	1.485	1.493	1.493	1.501	51,176	1.4968	0.53%
1994-08-10	0	1.900	1.900	1.910	1.900	1.900	500,000	950,000	1.9000	1.485	1.485	1.493	1.485	1.485	639,698	1.4851	0.00%
1994-08-09	0	1.900	1.900	1.920	1.900	1.900	208,000	395,200	1.9000	1.485	1.485	1.501	1.485	1.485	266,114	1.4851	-1.04%
1994-08-08	0	1.920	1.900	1.920	1.910	1.920	26,000	49,820	1.9162	1.501	1.485	1.501	1.493	1.501	33,264	1.4977	0.52%
1994-08-05	0	1.910	1.900	1.910	1.900	1.920	48,000	91,700	1.9104	1.493	1.485	1.493	1.485	1.501	61,411	1.4932	0.53%
1994-08-04	0	1.900	1.900	1.910	1.900	1.910	160,000	305,500	1.9094	1.485	1.485	1.493	1.485	1.493	204,703	1.4924	0.00%
1994-08-03	0	1.900	1.900	1.920	1.900	1.940	610,000	1,163,020	1.9066	1.485	1.485	1.501	1.485	1.516	780,431	1.4902	0.00%
1994-08-02	0	1.900	1.860	1.920	1.870	1.900	104,000	196,560	1.8900	1.485	1.454	1.501	1.462	1.485	133,057	1.4773	2.70%
1994-08-01	0	1.850	1.830	1.860	1.820	1.850	118,000	215,740	1.8283	1.446	1.430	1.454	1.423	1.446	150,969	1.4290	2.78%
1994-07-29	0	1.800	1.780	1.820	1.780	1.820	170,000	305,800	1.7988	1.407	1.391	1.423	1.391	1.423	217,497	1.4060	2.27%
1994-07-28	0	1.760	1.760	-	1.720	1.760	245,000	426,970	1.7427	1.376	1.376	-	1.344	1.376	313,452	1.3622	2.33%
1994-07-27	0	1.720	1.710	1.750	1.720	1.750	156,500	271,780	1.7366	1.344	1.337	1.368	1.344	1.368	200,225	1.3574	-1.15%
1994-07-26	0	1.740	1.720	1.740	1.700	1.770	306,000	527,540	1.7240	1.360	1.344	1.360	1.329	1.383	391,495	1.3475	-2.25%
1994-07-25	0	1.780	1.760	1.780	1.780	1.780	60,000	106,800	1.7800	1.391	1.376	1.391	1.391	1.391	76,764	1.3913	-1.66%
1994-07-22	0	1.810	1.785	1.815	1.800	1.810	137,000	247,390	1.8058	1.415	1.395	1.419	1.407	1.415	175,277	1.4114	-0.55%
1994-07-21	0	1.820	1.820	-	1.820	1.820	2,000	3,640	1.8200	1.423	1.423	-	1.423	1.423	2,559	1.4225	-0.55%
1994-07-20	0	1.830	1.815	1.830	1.830	1.830	101,500	185,625	1.8288	1.430	1.419	1.430	1.430	1.430	129,859	1.4294	0.27%
1994-07-19	0	1.825	1.825	-	1.810	1.825	18,000	32,700	1.8167	1.426	1.426	-	1.415	1.426	23,029	1.4199	-0.27%
1994-07-18	0	1.830	1.820	1.850	1.820	1.920	438,000	816,570	1.8643	1.430	1.423	1.446	1.423	1.501	560,375	1.4572	-4.69%
1994-07-15	0	1.920	1.900	1.920	1.880	1.950	224,000	431,020	1.9242	1.501	1.485	1.501	1.469	1.524	286,585	1.5040	-1.03%
1994-07-14	0	1.940	1.930	1.940	1.930	1.960	1,868,500	3,630,500	1.9430	1.516	1.509	1.516	1.509	1.532	2,390,551	1.5187	0.52%
1994-07-13	0	1.930	-	1.930	1.930	1.930	170,000	328,100	1.9300	1.509	-	1.509	1.509	1.509	217,497	1.5085	0.26%
1994-07-12	0	1.925	1.920	1.930	1.925	1.930	624,000	1,201,820	1.9260	1.505	1.501	1.509	1.505	1.509	798,343	1.5054	-0.26%
1994-07-11	0	1.930	1.925	1.935	1.930	1.930	10,000	19,300	1.9300	1.509	1.505	1.512	1.509	1.509	12,794	1.5085	0.26%
1994-07-08	0	1.925	1.925	1.940	1.920	1.925	108,000	207,780	1.9239	1.505	1.505	1.516	1.501	1.505	138,175	1.5037	-0.77%
1994-07-07	0	1.940	1.920	1.970	1.940	1.940	20,000	38,800	1.9400	1.516	1.501	1.540	1.516	1.516	25,588	1.5163	0.00%
1994-07-06	0	1.940	1.940	1.990	1.940	2.000	150,000	295,400	1.9693	1.516	1.516	1.555	1.516	1.563	191,909	1.5393	-4.43%
1994-07-05	0	2.030	2.020	2.050	2.030	2.030	20,000	40,600	2.0300	1.587	1.579	1.602	1.587	1.587	25,588	1.5867	-0.49%
1994-07-04	0	2.040	2.020	2.050	-	-	1,500	2,910	1.9400	1.595	1.579	1.602	-	-	1,919	1.5163	0.00%
1994-07-01	0	2.040	2.000	2.040	2.000	2.040	66,000	132,640	2.0097	1.595	1.563	1.595	1.563	1.595	84,440	1.5708	-0.49%
1994-06-30	0	2.050	2.050	2.075	2.050	2.050	40,000	82,000	2.0500	1.602	1.602	1.622	1.602	1.602	51,176	1.6023	-1.20%
1994-06-29	0	2.075	2.050	2.100	2.050	2.075	48,000	98,650	2.0552	1.622	1.602	1.641	1.602	1.622	61,411	1.6064	0.00%
1994-06-28	0	2.075	2.075	2.150	2.075	2.075	4,307	8,905	2.0676	1.622	1.622	1.680	1.622	1.622	5,510	1.6160	0.00%
1994-06-27	0	2.075	2.050	2.150	2.075	2.100	252,000	527,200	2.0921	1.622	1.602	1.680	1.622	1.641	322,408	1.6352	-1.19%
1994-06-24	0	2.100	2.100	2.150	2.100	2.150	124,000	261,700	2.1105	1.641	1.641	1.680	1.641	1.680	158,645	1.6496	1.20%
1994-06-23	0	2.075	2.075	2.150	2.050	2.050	28,153	57,520	2.0431	1.622	1.622	1.680	1.602	1.602	36,019	1.5969	1.22%
1994-06-22	0	2.050	2.050	2.150	2.050	2.050	2,500	5,075	2.0300	1.602	1.602	1.680	1.602	1.602	3,198	1.5867	-1.20%
1994-06-21	0	2.075	2.050	2.075	2.075	2.075	20,000	41,500	2.0750	1.622	1.602	1.622	1.622	1.622	25,588	1.6219	0.00%
1994-06-20	0	2.075	2.075	2.100	2.075	2.075	10,000	20,750	2.0750	1.622	1.622	1.641	1.622	1.622	12,794	1.6219	0.00%
1994-06-17	0	2.075	2.075	2.175	2.075	2.075	57,610	119,265	2.0702	1.622	1.622	1.700	1.622	1.622	73,706	1.6181	-4.60%
1994-06-16	0	2.175	2.125	2.175	2.125	2.175	238,230	515,410	2.1635	1.700	1.661	1.700	1.661	1.700	304,790	1.6910	1.16%
1994-06-15	0	2.150	2.100	2.175	2.150	2.150	20,000	43,000	2.1500	1.680	1.641	1.700	1.680	1.680	25,588	1.6805	-1.15%
1994-06-10	0	2.175	2.150	2.200	2.150	2.175	98,000	212,650	2.1699	1.700	1.680	1.720	1.680	1.700	125,381	1.6960	1.16%
1994-06-09	0	2.150	2.150	2.175	2.150	2.200	70,000	151,100	2.1586	1.680	1.680	1.700	1.680	1.720	89,558	1.6872	-1.15%
1994-06-08	0	2.175	2.125	2.175	2.175	2.175	95,000	206,450	2.1732	1.700	1.661	1.700	1.700	1.700	121,543	1.6986	1.16%
1994-06-07	0	2.150	2.125	2.150	2.100	2.175	137,000	296,800	2.1664	1.680	1.661	1.680	1.641	1.700	175,277	1.6933	2.38%
1994-06-06	0	2.100	2.100	2.125	2.100	2.100	21,000	44,000	2.0952	1.641	1.641	1.661	1.641	1.641	26,867	1.6377	1.20%
1994-06-03	0	2.075	2.075	2.125	2.050	2.050	16,000	32,800	2.0500	1.622	1.622	1.661	1.602	1.602	20,470	1.6023	1.22%
1994-06-02	0	2.050	2.050	2.150	2.050	2.075	50,000	102,650	2.0530	1.602	1.602	1.680	1.602	1.622	63,970	1.6047	-2.38%
1994-06-01	0	2.100	2.075	2.150	2.075	2.100	185,000	387,380	2.0939	1.641	1.622	1.680	1.622	1.641	236,688	1.6367	0.00%
1994-05-31	0	2.100	2.075	2.125	2.100	2.100	101,500	212,875	2.0973	1.641	1.622	1.661	1.641	1.641	129,859	1.6393	1.20%
1994-05-30	0	2.075	2.050	2.100	2.075	2.100	246,000	511,250	2.0783	1.622	1.602	1.641	1.622	1.641	314,731	1.6244	0.00%
1994-05-27	0	2.075	2.050	2.100	2.075	2.125	262,000	549,600	2.0977	1.622	1.602	1.641	1.622	1.661	335,202	1.6396	-1.19%
1994-05-26	0	2.100	2.075	2.125	2.100	2.150	322,000	683,850	2.1238	1.641	1.622	1.661	1.641	1.680	411,965	1.6600	1.20%
1994-05-25	0	2.075	2.075	2.100	2.075	2.075	109,500	227,040	2.0734	1.622	1.622	1.641	1.622	1.622	140,094	1.6206	-1.19%
1994-05-24	0	2.100	2.050	2.125	2.100	2.100	100,000	210,000	2.1000	1.641	1.602	1.661	1.641	1.641	127,940	1.6414	-1.18%
1994-05-23	0	2.125	2.050	2.125	2.100	2.225	486,000	1,048,500	2.1574	1.661	1.602	1.661	1.641	1.739	621,786	1.6863	-4.49%
1994-05-20	0	2.225	2.225	2.250	2.150	2.250	963,000	2,143,125	2.2255	1.739	1.739	1.759	1.680	1.759	1,232,058	1.7395	1.14%
1994-05-19	0	2.200	2.125	2.200	-	-	0	0	-	1.720	1.661	1.720	-	-	0	-	0.00%
1994-05-18	0	2.200	2.150	2.200	2.200	2.275	64,000	141,250	2.2070	1.720	1.680	1.720	1.720	1.778	81,881	1.7251	0.00%
1994-05-17	0	2.200	2.200	2.275	2.200	2.200	50,500	111,025	2.1985	1.720	1.720	1.778	1.720	1.720	64,609	1.7184	0.00%
1994-05-16	0	2.200	2.200	2.275	2.175	2.200	40,000	87,500	2.1875	1.720	1.720	1.778	1.700	1.720	51,176	1.7098	0.00%
1994-05-13	0	2.200	2.200	2.250	2.200	2.250	54,000	119,800	2.2185	1.720	1.720	1.759	1.720	1.759	69,087	1.7340	0.00%
1994-05-12	0	2.200	2.175	2.200	2.200	2.200	298,000	655,600	2.2000	1.720	1.700	1.720	1.720	1.720	381,260	1.7196	2.33%
1994-05-11	0	2.150	2.125	2.200	2.100	2.150	218,000	464,550	2.1310	1.680	1.661	1.720	1.641	1.680	278,908	1.6656	4.88%
1994-05-10	0	2.050	2.050	2.075	2.050	2.050	46,000	94,300	2.0500	1.602	1.602	1.622	1.602	1.602	58,852	1.6023	1.23%
1994-05-09	0	2.025	2.000	2.100	1.960	2.025	386,000	764,970	1.9818	1.583	1.563	1.641	1.532	1.583	493,847	1.5490	3.32%
1994-05-06	0	1.960	1.950	1.960	1.960	1.980	541,500	1,063,450	1.9639	1.532	1.524	1.532	1.532	1.548	692,793	1.5350	-0.51%
1994-05-05	0	1.970	1.960	1.970	1.950	1.980	401,000	788,570	1.9665	1.540	1.532	1.540	1.524	1.548	513,038	1.5371	-0.51%
1994-05-04	0	1.980	1.980	2.025	1.980	2.000	1,238,000	2,452,640	1.9811	1.548	1.548	1.583	1.548	1.563	1,583,892	1.5485	0.00%
1994-05-03	0	1.980	1.980	2.025	1.980	1.990	256,000	508,060	1.9846	1.548	1.548	1.583	1.548	1.555	327,525	1.5512	0.00%
1994-05-02	0	1.980	1.980	2.025	1.980	1.990	800,000	1,585,700	1.9821	1.548	1.548	1.583	1.548	1.555	1,023,517	1.5493	0.00%
1994-04-29	0	1.980	1.980	1.990	1.980	2.050	1,036,000	2,067,850	1.9960	1.548	1.548	1.555	1.548	1.602	1,325,454	1.5601	-0.50%
1994-04-28	0	1.990	1.990	2.000	1.990	2.050	702,500	1,407,960	2.0042	1.555	1.555	1.563	1.555	1.602	898,776	1.5665	-2.93%
1994-04-27	0	2.050	2.050	2.100	2.025	2.075	411,000	835,560	2.0330	1.602	1.602	1.641	1.583	1.622	525,832	1.5890	1.23%
1994-04-26	0	2.025	2.025	2.075	2.025	2.075	236,000	485,450	2.0570	1.583	1.583	1.622	1.583	1.622	301,937	1.6078	-2.41%
1994-04-25	0	2.075	1.990	2.075	1.970	2.075	1,720,000	3,408,600	1.9817	1.622	1.555	1.622	1.540	1.622	2,200,561	1.5490	5.33%
1994-04-22	0	1.970	1.950	1.980	1.950	1.990	1,001,000	1,969,720	1.9678	1.540	1.524	1.548	1.524	1.555	1,280,675	1.5380	0.51%
1994-04-21	0	1.960	1.950	1.970	1.910	1.970	4,102,000	7,967,090	1.9422	1.532	1.524	1.540	1.493	1.540	5,248,082	1.5181	-1.01%
1994-04-20	0	1.980	1.980	2.000	1.980	2.000	448,000	895,920	1.9998	1.548	1.548	1.563	1.548	1.563	573,169	1.5631	-1.00%
1994-04-19	0	2.000	2.000	2.050	2.000	2.125	610,000	1,249,500	2.0484	1.563	1.563	1.602	1.563	1.661	780,431	1.6010	-4.76%
1994-04-18	0	2.100	2.100	2.125	2.100	2.250	939,576	2,030,510	2.1611	1.641	1.641	1.661	1.641	1.759	1,202,090	1.6892	-6.67%
1994-04-15	0	2.250	2.250	2.275	2.250	2.350	637,000	1,461,300	2.2940	1.759	1.759	1.778	1.759	1.837	814,975	1.7931	-4.26%
1994-04-14	0	2.350	2.325	2.350	2.350	2.400	644,000	1,520,900	2.3616	1.837	1.817	1.837	1.837	1.876	823,931	1.8459	0.00%
1994-04-13	0	2.350	2.325	2.375	2.325	2.425	496,500	1,164,500	2.3454	1.837	1.817	1.856	1.817	1.895	635,220	1.8332	1.08%
1994-04-12	0	2.325	2.325	2.350	2.325	2.350	1,442,000	3,355,900	2.3273	1.817	1.817	1.837	1.817	1.837	1,844,889	1.8190	-2.11%
1994-04-11	0	2.375	2.350	2.375	2.375	2.500	196,000	468,150	2.3885	1.856	1.837	1.856	1.856	1.954	250,762	1.8669	-1.04%
1994-04-08	0	2.400	2.400	2.425	2.325	2.500	686,000	1,645,000	2.3980	1.876	1.876	1.895	1.817	1.954	877,666	1.8743	2.13%
1994-04-07	0	2.350	2.325	2.375	2.300	2.400	354,500	827,788	2.3351	1.837	1.817	1.856	1.798	1.876	453,546	1.8251	2.17%
1994-04-06	0	2.300	2.250	2.300	2.250	2.400	179,000	411,050	2.2964	1.798	1.759	1.798	1.759	1.876	229,012	1.7949	3.37%
1994-03-31	0	2.225	2.200	2.300	2.200	2.400	874,000	1,980,300	2.2658	1.739	1.720	1.798	1.720	1.876	1,118,192	1.7710	-10.10%
1994-03-30	0	2.475	2.475	2.575	2.475	2.475	2,000	4,950	2.4750	1.935	1.935	2.013	1.935	1.935	2,559	1.9345	-6.60%
1994-03-29	0	2.650	2.500	2.650	2.500	2.700	1,024,350	2,608,813	2.5468	2.071	1.954	2.071	1.954	2.110	1,310,549	1.9906	6.00%
1994-03-28	0	2.500	2.475	2.500	2.500	2.550	184,000	462,100	2.5114	1.954	1.935	1.954	1.954	1.993	235,409	1.9630	-1.96%
1994-03-25	0	2.550	2.525	2.575	2.525	2.600	210,000	539,400	2.5686	1.993	1.974	2.013	1.974	2.032	268,673	2.0076	-1.92%
1994-03-24	0	2.600	2.550	2.600	2.525	2.600	225,000	575,850	2.5593	2.032	1.993	2.032	1.974	2.032	287,864	2.0004	0.00%
1994-03-23	0	2.600	2.550	2.600	2.550	2.650	67,892	176,690	2.6025	2.032	1.993	2.032	1.993	2.071	86,861	2.0342	-2.80%
1994-03-22	0	2.675	2.625	2.675	2.625	2.725	1,060,000	2,857,100	2.6954	2.091	2.052	2.091	2.052	2.130	1,356,160	2.1068	-0.93%
1994-03-21	0	2.700	2.700	2.725	2.450	2.700	3,357,000	8,926,300	2.6590	2.110	2.110	2.130	1.915	2.110	4,294,932	2.0783	-0.92%
1994-03-18	0	2.725	2.725	2.750	2.725	2.750	294,268	803,897	2.7319	2.130	2.130	2.149	2.130	2.149	376,485	2.1353	-2.68%
1994-03-17	0	2.800	2.775	2.800	2.800	2.875	59,229	167,495	2.8279	2.189	2.169	2.189	2.189	2.247	75,777	2.2104	-3.45%
1994-03-16	0	2.900	-	2.950	2.900	2.950	139,000	409,100	2.9432	2.267	-	2.306	2.267	2.306	177,836	2.3004	0.00%
1994-03-15	0	2.900	2.900	-	2.875	2.900	236,000	679,200	2.8780	2.267	2.267	-	2.247	2.267	301,937	2.2495	2.65%
1994-03-14	0	2.825	2.800	2.825	2.775	2.825	210,000	589,900	2.8090	2.208	2.189	2.208	2.169	2.208	268,673	2.1956	2.73%
1994-03-11	0	2.750	2.750	2.800	2.750	2.775	66,000	182,600	2.7667	2.149	2.149	2.189	2.149	2.169	84,440	2.1625	0.00%
1994-03-10	0	2.750	2.725	2.750	2.750	2.750	13,000	35,300	2.7154	2.149	2.130	2.149	2.149	2.149	16,632	2.1224	0.00%
1994-03-09	0	2.750	2.750	2.775	2.750	2.800	464,000	1,287,400	2.7746	2.149	2.149	2.169	2.149	2.189	593,640	2.1687	0.92%
1994-03-08	0	2.725	2.725	2.750	2.725	2.725	40,000	109,000	2.7250	2.130	2.130	2.149	2.130	2.130	51,176	2.1299	0.93%
1994-03-07	0	2.700	2.700	2.750	2.700	2.750	20,000	54,500	2.7250	2.110	2.110	2.149	2.110	2.149	25,588	2.1299	0.00%
1994-03-04	0	2.700	2.700	2.750	2.650	2.750	41,000	111,300	2.7146	2.110	2.110	2.149	2.071	2.149	52,455	2.1218	-1.82%
1994-03-03	0	2.750	-	2.750	2.750	2.775	808,000	2,222,250	2.7503	2.149	-	2.149	2.149	2.169	1,033,752	2.1497	-0.90%
1994-03-02	0	2.775	2.750	2.800	2.775	2.775	150,500	417,575	2.7746	2.169	2.149	2.189	2.169	2.169	192,549	2.1687	0.91%
1994-03-01	0	2.750	2.750	2.825	2.750	2.775	336,000	924,600	2.7518	2.149	2.149	2.208	2.149	2.169	429,877	2.1508	-1.79%
1994-02-28	0	2.800	2.800	-	2.800	2.800	83,500	233,538	2.7969	2.189	2.189	-	2.189	2.189	106,830	2.1861	1.82%
1994-02-25	0	2.750	2.750	2.775	2.750	2.750	246,000	676,500	2.7500	2.149	2.149	2.169	2.149	2.149	314,731	2.1495	0.00%
1994-02-24	0	2.750	2.725	2.750	2.750	2.750	570,000	1,567,500	2.7500	2.149	2.130	2.149	2.149	2.149	729,256	2.1495	0.00%
1994-02-23	0	2.750	2.750	2.775	2.750	2.775	616,921	1,697,691	2.7519	2.149	2.149	2.169	2.149	2.169	789,286	2.1509	-0.90%
1994-02-22	0	2.775	2.750	2.775	2.750	2.750	20,500	56,300	2.7463	2.169	2.149	2.169	2.149	2.149	26,228	2.1466	0.00%
1994-02-21	0	2.775	2.750	2.775	2.750	2.775	208,000	575,000	2.7644	2.169	2.149	2.169	2.149	2.169	266,114	2.1607	0.91%
1994-02-18	0	2.750	2.750	2.775	2.750	2.850	241,000	664,500	2.7573	2.149	2.149	2.169	2.149	2.228	308,334	2.1551	0.00%
1994-02-17	0	2.750	2.650	2.750	-	-	0	0	-	2.149	2.071	2.149	-	-	0	-	-0.90%
1994-02-16	0	2.775	2.700	2.800	2.700	2.700	20,000	54,000	2.7000	2.169	2.110	2.189	2.110	2.110	25,588	2.1104	0.00%
1994-02-15	0	2.775	2.700	2.775	2.750	2.800	150,000	416,500	2.7767	2.169	2.110	2.169	2.149	2.189	191,909	2.1703	-0.89%
1994-02-14	0	2.800	2.775	2.800	2.775	2.800	114,000	317,350	2.7838	2.189	2.169	2.189	2.169	2.189	145,851	2.1758	0.90%
1994-02-09	0	2.775	2.775	-	-	-	0	0	-	2.169	2.169	-	-	-	0	-	0.00%
1994-02-08	0	2.775	2.700	2.775	2.750	2.775	158,500	437,300	2.7590	2.169	2.110	2.169	2.149	2.169	202,784	2.1565	0.91%
1994-02-07	0	2.750	2.750	2.900	2.750	2.750	38,000	104,500	2.7500	2.149	2.149	2.267	2.149	2.149	48,617	2.1495	-3.51%
1994-02-04	0	2.850	2.850	2.875	2.825	2.850	1,205,652	3,435,009	2.8491	2.228	2.228	2.247	2.208	2.228	1,542,506	2.2269	-0.87%
1994-02-03	0	2.875	2.800	2.875	2.850	2.950	788,000	2,289,500	2.9055	2.247	2.189	2.247	2.228	2.306	1,008,164	2.2710	-2.54%
1994-02-02	0	2.950	2.925	2.975	2.925	2.975	858,884	2,527,975	2.9433	2.306	2.286	2.325	2.286	2.325	1,098,853	2.3006	0.00%
1994-02-01	0	2.950	2.925	2.975	2.925	2.975	1,220,000	3,614,850	2.9630	2.306	2.286	2.325	2.286	2.325	1,560,863	2.3159	-0.84%
1994-01-31	0	2.975	2.975	3.000	2.975	3.025	719,000	2,149,350	2.9894	2.325	2.325	2.345	2.325	2.364	919,886	2.3365	-0.83%
1994-01-28	0	3.000	2.975	3.000	2.950	3.025	5,670,000	17,029,750	3.0035	2.345	2.325	2.345	2.306	2.364	7,254,175	2.3476	-0.83%
1994-01-27	0	3.025	3.025	3.050	2.975	3.050	437,500	1,324,313	3.0270	2.364	2.364	2.384	2.325	2.384	559,736	2.3660	0.83%
1994-01-26	0	3.000	2.950	3.000	2.975	3.000	4,468,692	13,378,855	2.9939	2.345	2.306	2.345	2.325	2.345	5,717,226	2.3401	0.00%
1994-01-25	0	3.000	2.950	3.000	3.000	3.050	1,632,884	4,947,889	3.0302	2.345	2.306	2.345	2.345	2.384	2,089,105	2.3684	-0.83%
1994-01-24	0	3.025	3.025	3.050	3.000	3.050	201,000	606,825	3.0190	2.364	2.364	2.384	2.345	2.384	257,159	2.3597	0.00%
1994-01-21	0	3.025	3.000	3.050	3.000	3.075	502,500	1,530,550	3.0459	2.364	2.345	2.384	2.345	2.403	642,896	2.3807	-0.82%
1994-01-20	0	3.050	3.050	3.075	3.050	3.125	578,000	1,780,350	3.0802	2.384	2.384	2.403	2.384	2.443	739,491	2.4075	0.00%
1994-01-19	0	3.050	3.050	3.100	3.000	3.050	136,422	413,913	3.0341	2.384	2.384	2.423	2.345	2.384	174,538	2.3715	0.83%
1994-01-18	0	3.025	3.000	3.025	3.025	3.100	1,125,000	3,418,075	3.0383	2.364	2.345	2.364	2.364	2.423	1,439,320	2.3748	0.00%
1994-01-17	0	3.025	3.025	3.050	3.025	3.100	670,000	2,037,600	3.0412	2.364	2.364	2.384	2.364	2.423	857,195	2.3771	0.00%
1994-01-14	0	3.025	3.025	3.050	3.025	3.050	380,500	1,154,450	3.0340	2.364	2.364	2.384	2.364	2.384	486,810	2.3715	-0.82%
1994-01-13	0	3.050	3.025	3.050	3.025	3.100	992,192	3,040,104	3.0640	2.384	2.364	2.384	2.364	2.423	1,269,406	2.3949	-0.65%
1994-01-12	0	3.150	3.150	3.175	3.100	3.175	339,153	1,068,709	3.1511	2.400	2.400	2.419	2.361	2.419	445,218	2.4004	0.00%
1994-01-11	0	3.150	3.125	3.150	3.125	3.200	195,500	616,250	3.1522	2.400	2.381	2.400	2.381	2.438	256,640	2.4012	-0.79%
1994-01-10	0	3.175	3.150	3.175	3.150	3.175	805,000	2,554,550	3.1734	2.419	2.400	2.419	2.400	2.419	1,056,752	2.4174	1.60%
1994-01-07	0	3.125	3.125	3.175	3.100	3.175	649,000	2,021,725	3.1151	2.381	2.381	2.419	2.361	2.419	851,965	2.3730	-1.57%
1994-01-06	0	3.175	3.175	3.200	3.125	3.225	1,393,692	4,438,551	3.1847	2.419	2.419	2.438	2.381	2.457	1,829,549	2.4260	-1.55%
1994-01-05	0	3.225	3.200	3.225	3.100	3.250	939,344	2,992,082	3.1853	2.457	2.438	2.457	2.361	2.476	1,233,110	2.4265	3.20%
1994-01-04	0	3.125	3.100	3.125	3.100	3.225	2,052,500	6,455,800	3.1453	2.381	2.361	2.381	2.361	2.457	2,694,389	2.3960	-1.57%
1994-01-03	0	3.175	3.150	3.175	3.150	3.200	379,000	1,209,400	3.1910	2.419	2.400	2.419	2.400	2.438	497,527	2.4308

Recommend Webb-site to a friend