CABLE & WIRELESS LIMITED: O

• Key Data
• Officers
• Overlaps
• Advisers
• Webb-site Reports

Exchange	Code	Listed	Last trade	Delisted
HK Sec	00360		1998-06-24	1998-06-30

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1998-06-29	1	84.25	-	-	-	-	0	0	-	83.15	-	-	-	-	0	-	0.00%
1998-06-26	1	84.25	-	-	-	-	0	0	-	83.15	-	-	-	-	0	-	0.00%
1998-06-25	1	84.25	-	-	-	-	0	0	-	83.15	-	-	-	-	0	-	0.00%
1998-06-24	0	84.25	84.25	-	84.00	84.50	25,329	2,127,762	84.005	83.15	83.15	-	82.91	83.40	25,663	82.912	0.30%
1998-06-23	0	84.00	-	85.00	-	-	0	0	-	82.91	-	83.89	-	-	0	-	0.00%
1998-06-22	0	84.00	83.00	85.00	83.00	84.00	9,244	768,429	83.127	82.91	81.92	83.89	81.92	82.91	9,366	82.045	0.00%
1998-06-19	0	84.00	83.75	-	84.00	84.00	100	8,400	84.000	82.91	82.66	-	82.91	82.91	101	82.907	0.30%
1998-06-18	0	83.75	83.75	-	83.00	83.75	241	19,791	82.120	82.66	82.66	-	81.92	82.66	244	81.051	1.52%
1998-06-17	0	82.50	82.50	-	80.50	82.50	20,470	1,669,575	81.562	81.43	81.43	-	79.45	81.43	20,740	80.500	5.10%
1998-06-16	0	78.50	78.50	-	76.00	79.00	32,171	2,477,149	76.999	77.48	77.48	-	75.01	77.97	32,595	75.997	0.64%
1998-06-15	0	78.00	78.00	-	72.50	79.00	20,795	1,593,414	76.625	76.98	76.98	-	71.56	77.97	21,069	75.628	8.33%
1998-06-12	0	72.00	72.00	-	71.00	73.00	12,999	938,730	72.216	71.06	71.06	-	70.08	72.05	13,170	71.276	-2.70%
1998-06-11	0	74.00	-	75.00	74.00	74.00	1,000	74,000	74.000	73.04	-	74.02	73.04	73.04	1,013	73.037	-3.90%
1998-06-10	0	77.00	-	77.00	77.00	79.00	2,000	156,000	78.000	76.00	-	76.00	76.00	77.97	2,026	76.985	-8.33%
1998-06-09	0	84.00	84.00	84.50	84.00	84.25	1,400	117,850	84.179	82.91	82.91	83.40	82.91	83.15	1,418	83.083	-2.04%
1998-06-08	0	85.75	-	85.75	-	-	0	0	-	84.63	-	84.63	-	-	0	-	0.00%
1998-06-05	0	85.75	-	85.75	-	-	0	0	-	84.63	-	84.63	-	-	0	-	0.00%
1998-06-04	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-06-03	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-06-02	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-06-01	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-05-29	0	85.75	-	85.75	-	-	0	0	-	84.63	-	84.63	-	-	0	-	0.00%
1998-05-28	0	85.75	-	85.75	-	-	0	0	-	84.63	-	84.63	-	-	0	-	0.00%
1998-05-27	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-05-26	0	85.75	-	86.75	-	-	0	0	-	84.63	-	85.62	-	-	0	-	0.00%
1998-05-25	0	85.75	-	86.75	-	-	0	0	-	84.63	-	85.62	-	-	0	-	0.00%
1998-05-22	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-05-21	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-05-20	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-05-19	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-05-18	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-05-15	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-05-14	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-05-13	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-05-12	0	85.75	-	-	-	-	0	0	-	84.63	-	-	-	-	0	-	0.00%
1998-05-11	0	85.75	-	86.00	-	-	0	0	-	84.63	-	84.88	-	-	0	-	0.00%
1998-05-08	0	85.75	-	86.00	-	-	0	0	-	84.63	-	84.88	-	-	0	-	0.00%
1998-05-07	0	85.75	-	85.75	-	-	0	0	-	84.63	-	84.63	-	-	0	-	-0.29%
1998-05-06	0	86.00	85.00	86.00	-	-	0	0	-	84.88	83.89	84.88	-	-	0	-	0.00%
1998-05-05	0	86.00	-	86.00	-	-	0	0	-	84.88	-	84.88	-	-	0	-	0.00%
1998-05-04	0	86.00	-	-	-	-	0	0	-	84.88	-	-	-	-	0	-	0.00%
1998-05-01	0	86.00	85.75	-	-	-	0	0	-	84.88	84.63	-	-	-	0	-	0.00%
1998-04-30	0	86.00	-	-	-	-	0	0	-	84.88	-	-	-	-	0	-	0.00%
1998-04-29	0	86.00	85.75	-	-	-	0	0	-	84.88	84.63	-	-	-	0	-	0.00%
1998-04-28	0	86.00	-	-	-	-	0	0	-	84.88	-	-	-	-	0	-	0.00%
1998-04-27	0	86.00	86.00	87.00	86.00	86.00	500	43,000	86.000	84.88	84.88	85.87	84.88	84.88	507	84.881	-0.29%
1998-04-24	0	86.25	86.25	-	86.00	86.00	500	43,000	86.000	85.13	85.13	-	84.88	84.88	507	84.881	-1.99%
1998-04-23	0	88.00	-	88.00	-	-	0	0	-	86.85	-	86.85	-	-	0	-	0.00%
1998-04-22	0	88.00	-	89.00	-	-	0	0	-	86.85	-	87.84	-	-	0	-	0.00%
1998-04-21	0	88.00	86.25	89.00	87.00	88.00	800	70,100	87.625	86.85	85.13	87.84	85.87	86.85	811	86.484	2.03%
1998-04-20	0	86.25	86.25	-	-	-	0	0	-	85.13	85.13	-	-	-	0	-	0.00%
1998-04-17	0	86.25	86.25	-	86.25	86.25	1,000	86,250	86.250	85.13	85.13	-	85.13	85.13	1,013	85.127	0.00%
1998-04-16	0	86.25	86.25	-	86.00	86.00	526	45,171	85.876	85.13	85.13	-	84.88	84.88	533	84.759	1.77%
1998-04-15	0	84.75	84.75	-	-	-	0	0	-	83.65	83.65	-	-	-	0	-	0.00%
1998-04-14	0	84.75	84.75	-	-	-	0	0	-	83.65	83.65	-	-	-	0	-	0.30%
1998-04-09	0	84.50	84.50	-	-	-	72	5,976	83.000	83.40	83.40	-	-	-	73	81.920	0.00%
1998-04-08	0	84.50	84.50	-	84.50	84.50	300	25,350	84.500	83.40	83.40	-	83.40	83.40	304	83.400	0.00%
1998-04-07	0	84.50	84.50	-	-	-	0	0	-	83.40	83.40	-	-	-	0	-	0.30%
1998-04-03	0	84.25	84.25	-	-	-	0	0	-	83.15	83.15	-	-	-	0	-	0.00%
1998-04-02	0	84.25	84.25	-	-	-	0	0	-	83.15	83.15	-	-	-	0	-	0.00%
1998-04-01	0	84.25	84.25	-	-	-	0	0	-	83.15	83.15	-	-	-	0	-	0.30%
1998-03-31	0	84.00	84.00	-	-	-	0	0	-	82.91	82.91	-	-	-	0	-	1.82%
1998-03-30	0	82.50	82.50	-	82.00	82.00	600	49,200	82.000	81.43	81.43	-	80.93	80.93	608	80.933	-1.20%
1998-03-27	0	83.50	83.00	-	-	-	0	0	-	82.41	81.92	-	-	-	0	-	0.00%
1998-03-26	0	83.50	83.50	-	-	-	0	0	-	82.41	82.41	-	-	-	0	-	0.00%
1998-03-25	0	83.50	83.50	-	-	-	0	0	-	82.41	82.41	-	-	-	0	-	1.21%
1998-03-24	0	82.50	82.50	-	-	-	0	0	-	81.43	81.43	-	-	-	0	-	2.48%
1998-03-23	0	80.50	80.50	-	80.50	80.50	100	8,050	80.500	79.45	79.45	-	79.45	79.45	101	79.452	2.88%
1998-03-20	0	78.25	78.25	-	-	-	0	0	-	77.23	77.23	-	-	-	0	-	0.00%
1998-03-19	0	78.25	78.25	-	-	-	0	0	-	77.23	77.23	-	-	-	0	-	1.62%
1998-03-18	0	77.00	77.00	-	-	-	0	0	-	76.00	76.00	-	-	-	0	-	0.00%
1998-03-17	0	77.00	77.00	79.00	-	-	0	0	-	76.00	76.00	77.97	-	-	0	-	0.00%
1998-03-16	0	77.00	76.25	-	77.00	77.00	1,000	77,000	77.000	76.00	75.26	-	76.00	76.00	1,013	75.998	0.98%
1998-03-13	0	76.25	-	77.00	-	-	0	0	-	75.26	-	76.00	-	-	0	-	0.00%
1998-03-12	0	76.25	75.00	77.25	76.00	76.25	1,357	103,211	76.058	75.26	74.02	76.24	75.01	75.26	1,375	75.068	7.77%
1998-03-11	0	70.75	70.50	-	-	-	0	0	-	69.83	69.58	-	-	-	0	-	0.00%
1998-03-10	0	70.75	70.50	-	-	-	0	0	-	69.83	69.58	-	-	-	0	-	0.00%
1998-03-09	0	70.75	70.00	-	-	-	0	0	-	69.83	69.09	-	-	-	0	-	0.00%
1998-03-06	0	70.75	70.00	-	-	-	0	0	-	69.83	69.09	-	-	-	0	-	0.00%
1998-03-05	0	70.75	70.25	-	-	-	0	0	-	69.83	69.34	-	-	-	0	-	0.00%
1998-03-04	0	70.75	70.50	-	-	-	0	0	-	69.83	69.58	-	-	-	0	-	0.00%
1998-03-03	0	70.75	70.75	-	-	-	0	0	-	69.83	69.83	-	-	-	0	-	1.07%
1998-03-02	0	70.00	70.00	-	70.00	70.00	1,500	105,000	70.000	69.09	69.09	-	69.09	69.09	1,520	69.089	0.00%
1998-02-27	0	70.00	70.00	-	-	-	0	0	-	69.09	69.09	-	-	-	0	-	0.00%
1998-02-26	0	70.00	70.00	-	-	-	0	0	-	69.09	69.09	-	-	-	0	-	7.28%
1998-02-25	0	65.25	65.25	-	65.25	65.25	469	30,240	64.478	64.40	64.40	-	64.40	64.40	475	63.638	0.38%
1998-02-24	0	65.00	65.00	-	-	-	0	0	-	64.15	64.15	-	-	-	0	-	0.00%
1998-02-23	0	65.00	65.00	-	-	-	0	0	-	64.15	64.15	-	-	-	0	-	0.78%
1998-02-20	0	64.50	64.50	-	64.50	64.50	400	25,800	64.500	63.66	63.66	-	63.66	63.66	405	63.660	1.57%
1998-02-19	0	63.50	63.00	-	-	-	0	0	-	62.67	62.18	-	-	-	0	-	0.00%
1998-02-18	0	63.50	63.50	-	-	-	0	0	-	62.67	62.67	-	-	-	0	-	0.00%
1998-02-17	0	63.50	63.50	-	-	-	0	0	-	62.67	62.67	-	-	-	0	-	3.67%
1998-02-16	0	61.25	61.25	-	61.00	61.00	730	44,440	60.877	60.45	60.45	-	60.21	60.21	740	60.084	2.08%
1998-02-13	0	60.00	60.00	-	-	-	0	0	-	59.22	59.22	-	-	-	0	-	3.45%
1998-02-12	0	58.00	58.00	-	-	-	0	0	-	57.25	57.25	-	-	-	0	-	0.00%
1998-02-11	0	58.00	58.00	-	-	-	0	0	-	57.25	57.25	-	-	-	0	-	0.00%
1998-02-10	0	58.00	58.00	-	-	-	0	0	-	57.25	57.25	-	-	-	0	-	0.00%
1998-02-09	0	58.00	57.00	-	-	-	0	0	-	57.25	56.26	-	-	-	0	-	0.00%
1998-02-06	0	58.00	58.00	-	-	-	0	0	-	57.25	57.25	-	-	-	0	-	0.00%
1998-02-05	0	58.00	58.00	-	58.00	58.00	728	42,140	57.885	57.25	57.25	-	57.25	57.25	738	57.131	0.00%
1998-02-04	0	58.00	58.00	-	-	-	0	0	-	57.25	57.25	-	-	-	0	-	0.87%
1998-02-03	0	57.50	-	57.50	-	-	0	0	-	56.75	-	56.75	-	-	0	-	-0.04%
1998-02-02	0	57.52	-	-	-	-	0	0	-	56.78	-	-	-	-	0	-	0.00%
1998-01-27	0	57.52	-	-	-	-	0	0	-	56.78	-	-	-	-	0	-	0.00%
1998-01-26	0	57.52	-	-	-	-	0	0	-	56.78	-	-	-	-	0	-	0.84%
1998-01-23	0	57.52	-	-	-	-	0	0	-	56.30	-	-	-	-	0	-	-0.82%
1998-01-22	0	58.00	-	58.00	-	-	0	0	-	56.77	-	56.77	-	-	0	-	0.00%
1998-01-21	0	58.00	-	58.00	-	-	0	0	-	56.77	-	56.77	-	-	0	-	0.00%
1998-01-20	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-19	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-16	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-15	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-14	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-13	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-12	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-09	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-08	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-07	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-06	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-05	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1998-01-02	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-31	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-30	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-29	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-24	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-23	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-22	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-19	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-18	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-17	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-16	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-15	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-12	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-11	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-10	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-09	0	58.00	58.00	-	-	-	0	0	-	56.77	56.77	-	-	-	0	-	0.00%
1997-12-08	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-05	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-04	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-03	0	58.00	-	-	58.00	58.00	800	46,400	58.000	56.77	-	-	56.77	56.77	817	56.767	0.00%
1997-12-02	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-12-01	0	58.00	-	60.00	-	-	0	0	-	56.77	-	58.72	-	-	0	-	0.00%
1997-11-28	0	58.00	57.00	-	-	-	0	0	-	56.77	55.79	-	-	-	0	-	0.00%
1997-11-27	0	58.00	57.00	-	-	-	0	0	-	56.77	55.79	-	-	-	0	-	0.00%
1997-11-26	0	58.00	-	60.00	-	-	0	0	-	56.77	-	58.72	-	-	0	-	0.00%
1997-11-25	0	58.00	57.00	-	-	-	0	0	-	56.77	55.79	-	-	-	0	-	0.00%
1997-11-24	0	58.00	-	-	-	-	0	0	-	56.77	-	-	-	-	0	-	0.00%
1997-11-21	0	58.00	57.00	-	58.00	58.00	300	17,400	58.000	56.77	55.79	-	56.77	56.77	307	56.767	1.75%
1997-11-20	0	57.00	-	-	-	-	0	0	-	55.79	-	-	-	-	0	-	0.00%
1997-11-19	0	57.00	57.00	-	-	-	0	0	-	55.79	55.79	-	-	-	0	-	0.00%
1997-11-18	0	57.00	-	-	-	-	0	0	-	55.79	-	-	-	-	0	-	0.00%
1997-11-17	0	57.00	-	-	-	-	0	0	-	55.79	-	-	-	-	0	-	0.00%
1997-11-14	0	57.00	-	-	-	-	0	0	-	55.79	-	-	-	-	0	-	0.00%
1997-11-13	0	57.00	56.00	-	-	-	0	0	-	55.79	54.81	-	-	-	0	-	0.00%
1997-11-12	0	57.00	-	-	-	-	0	0	-	55.79	-	-	-	-	0	-	0.00%
1997-11-11	0	57.00	-	57.00	-	-	0	0	-	55.79	-	55.79	-	-	0	-	-1.72%
1997-11-10	0	58.00	-	58.00	-	-	0	0	-	56.77	-	56.77	-	-	0	-	-1.69%
1997-11-07	0	59.00	-	59.00	-	-	0	0	-	57.75	-	57.75	-	-	0	-	-4.45%
1997-11-06	0	61.75	-	61.75	-	-	0	0	-	60.44	-	60.44	-	-	0	-	0.00%
1997-11-05	0	61.75	-	61.75	-	-	0	0	-	60.44	-	60.44	-	-	0	-	0.00%
1997-11-04	0	61.75	-	62.00	-	-	0	0	-	60.44	-	60.68	-	-	0	-	0.00%
1997-11-03	0	61.75	-	61.75	-	-	0	0	-	60.44	-	60.44	-	-	0	-	-1.98%
1997-10-31	0	63.00	-	-	-	-	0	0	-	61.66	-	-	-	-	0	-	0.00%
1997-10-30	0	63.00	-	63.00	-	-	0	0	-	61.66	-	61.66	-	-	0	-	-3.82%
1997-10-29	0	65.50	-	65.50	-	-	0	0	-	64.11	-	64.11	-	-	0	-	-2.96%
1997-10-28	0	67.50	-	67.50	-	-	0	0	-	66.07	-	66.07	-	-	0	-	0.00%
1997-10-27	0	67.50	-	67.50	-	-	0	0	-	66.07	-	66.07	-	-	0	-	0.00%
1997-10-24	0	67.50	-	67.50	68.00	68.00	700	47,600	68.000	66.07	-	66.07	66.55	66.55	715	66.555	-0.74%
1997-10-23	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-10-22	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-10-21	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-10-20	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-10-17	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-10-16	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-10-15	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-10-14	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-10-13	0	68.00	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	0.00%
1997-10-09	0	68.00	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	0.00%
1997-10-08	0	68.00	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	0.00%
1997-10-07	0	68.00	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	0.00%
1997-10-06	0	68.00	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	0.00%
1997-10-03	0	68.00	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	0.00%
1997-09-30	0	68.00	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	0.00%
1997-09-29	0	68.00	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	0.00%
1997-09-26	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-09-25	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-09-24	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-09-23	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-09-22	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-09-19	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-09-18	0	68.00	-	-	-	-	0	0	-	66.55	-	-	-	-	0	-	0.00%
1997-09-16	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-09-15	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-09-12	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-09-11	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-09-10	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	0.00%
1997-09-09	0	68.00	-	68.00	-	-	0	0	-	66.55	-	66.55	-	-	0	-	-1.45%
1997-09-08	0	69.00	-	69.00	-	-	0	0	-	67.53	-	67.53	-	-	0	-	-1.43%
1997-09-05	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-09-04	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-09-03	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-09-02	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-09-01	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-29	0	70.00	-	70.00	-	-	0	0	-	68.51	-	68.51	-	-	0	-	0.00%
1997-08-28	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-27	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-26	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-25	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-22	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-21	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-20	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-19	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-15	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-14	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-13	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-12	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-11	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-08	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-07	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-06	0	70.00	-	-	-	-	0	0	-	68.51	-	-	-	-	0	-	0.00%
1997-08-05	0	70.00	69.00	-	-	-	0	0	-	68.51	67.53	-	-	-	0	-	0.00%
1997-08-04	0	70.00	70.00	-	-	-	0	0	-	68.51	68.51	-	-	-	0	-	0.00%
1997-08-01	0	70.00	70.00	71.00	70.00	70.00	1,000	70,000	70.000	68.51	68.51	69.49	68.51	68.51	1,022	68.512	-0.71%
1997-07-31	0	70.50	70.50	71.00	70.50	70.50	700	49,350	70.500	69.00	69.00	69.49	69.00	69.00	715	69.001	0.71%
1997-07-30	0	70.00	-	70.50	-	-	0	0	-	68.51	-	69.00	-	-	0	-	0.00%
1997-07-29	0	70.00	70.00	70.50	-	-	0	0	-	68.51	68.51	69.00	-	-	0	-	0.00%
1997-07-28	0	70.00	-	70.00	70.00	70.00	100	7,000	70.000	68.51	-	68.51	68.51	68.51	102	68.512	0.00%
1997-07-25	0	70.00	70.00	-	-	-	0	0	-	68.51	68.51	-	-	-	0	-	2.94%
1997-07-24	0	68.00	68.00	-	-	-	0	0	-	66.55	66.55	-	-	-	0	-	1.49%
1997-07-23	0	67.00	67.00	-	66.00	66.00	904	59,654	65.989	65.58	65.58	-	64.60	64.60	924	64.586	1.52%
1997-07-22	0	66.00	-	66.00	66.00	66.00	2,000	132,000	66.000	64.60	-	64.60	64.60	64.60	2,043	64.597	0.00%
1997-07-21	0	66.00	-	-	-	-	0	0	-	64.60	-	-	-	-	0	-	0.00%
1997-07-18	0	66.00	66.00	-	-	-	0	0	-	64.60	64.60	-	-	-	0	-	0.00%
1997-07-17	0	66.00	66.00	-	-	-	0	0	-	64.60	64.60	-	-	-	0	-	0.00%
1997-07-16	0	66.00	66.00	-	66.00	66.00	199	12,837	64.508	64.60	64.60	-	64.60	64.60	203	63.136	-1.49%
1997-07-15	0	67.00	-	68.00	-	-	0	0	-	65.58	-	66.55	-	-	0	-	0.00%
1997-07-14	0	67.00	65.00	-	67.00	67.00	1,000	67,000	67.000	65.58	63.62	-	65.58	65.58	1,022	65.576	1.52%
1997-07-11	0	66.00	66.00	67.00	-	-	0	0	-	64.60	64.60	65.58	-	-	0	-	0.00%
1997-07-10	0	66.00	65.00	-	-	-	0	0	-	64.60	63.62	-	-	-	0	-	0.00%
1997-07-09	0	66.00	66.00	-	-	-	0	0	-	64.60	64.60	-	-	-	0	-	0.76%
1997-07-08	0	65.50	65.50	-	-	-	38	2,394	63.000	64.11	64.11	-	-	-	39	61.661	0.00%
1997-07-07	0	65.50	65.50	-	-	-	0	0	-	64.11	64.11	-	-	-	0	-	0.00%
1997-07-04	0	65.50	65.50	-	-	-	0	0	-	64.11	64.11	-	-	-	0	-	0.00%
1997-07-03	0	65.50	65.50	-	-	-	0	0	-	64.11	64.11	-	-	-	0	-	0.00%
1997-06-27	0	65.50	65.50	-	-	-	0	0	-	64.11	64.11	-	-	-	0	-	0.00%
1997-06-26	0	65.50	65.50	-	-	-	0	0	-	64.11	64.11	-	-	-	0	-	0.00%
1997-06-25	0	65.50	65.50	-	-	-	0	0	-	64.11	64.11	-	-	-	0	-	0.77%
1997-06-24	0	65.00	65.00	-	-	-	0	0	-	63.62	63.62	-	-	-	0	-	0.00%
1997-06-23	0	65.00	65.00	-	-	-	0	0	-	63.62	63.62	-	-	-	0	-	0.00%
1997-06-20	0	65.00	64.00	-	65.00	65.00	500	32,500	65.000	63.62	62.64	-	63.62	63.62	511	63.618	1.56%
1997-06-19	0	64.00	63.50	65.00	64.00	64.00	300	19,200	64.000	62.64	62.15	63.62	62.64	62.64	307	62.640	0.00%
1997-06-18	0	64.00	63.50	65.00	-	-	0	0	-	62.64	62.15	63.62	-	-	0	-	0.00%
1997-06-17	0	64.00	64.00	65.00	64.00	64.00	500	32,000	64.000	62.64	62.64	63.62	62.64	62.64	511	62.640	1.59%
1997-06-16	0	63.00	62.00	63.50	62.00	63.00	1,200	74,850	62.375	61.66	60.68	62.15	60.68	61.66	1,226	61.049	3.28%
1997-06-13	0	61.00	60.00	62.00	-	-	0	0	-	59.70	58.72	60.68	-	-	0	-	0.00%
1997-06-12	0	61.00	61.00	-	-	-	0	0	-	59.70	59.70	-	-	-	0	-	1.67%
1997-06-11	0	60.00	60.00	-	-	-	0	0	-	58.72	58.72	-	-	-	0	-	0.00%
1997-06-10	0	60.00	60.00	-	59.00	59.00	1,000	59,000	59.000	58.72	58.72	-	57.75	57.75	1,022	57.746	13.16%
1997-06-06	0	53.02	53.00	-	-	-	0	0	-	51.89	51.87	-	-	-	0	-	0.00%
1997-06-05	0	53.02	-	-	-	-	0	0	-	51.89	-	-	-	-	0	-	0.00%
1997-06-04	0	53.02	53.00	-	-	-	0	0	-	51.89	51.87	-	-	-	0	-	0.00%
1997-06-03	0	53.02	53.00	-	-	-	0	0	-	51.89	51.87	-	-	-	0	-	0.00%
1997-06-02	0	53.02	53.00	-	-	-	0	0	-	51.89	51.87	-	-	-	0	-	0.00%
1997-05-30	0	53.02	53.00	-	-	-	0	0	-	51.89	51.87	-	-	-	0	-	0.00%
1997-05-29	0	53.02	53.00	-	-	-	46	2,300	50.000	51.89	51.87	-	-	-	47	48.937	0.00%
1997-05-28	0	53.02	53.00	-	-	-	0	0	-	51.89	51.87	-	-	-	0	-	0.00%
1997-05-27	0	53.02	53.00	-	-	-	0	0	-	51.89	51.87	-	-	-	0	-	0.00%
1997-05-26	0	53.02	53.00	-	-	-	0	0	-	51.89	51.87	-	-	-	0	-	0.00%
1997-05-23	0	53.02	53.00	-	-	-	0	0	-	51.89	51.87	-	-	-	0	-	-0.00%
1997-05-22	0	54.00	54.00	-	-	-	70	3,570	51.000	51.90	51.90	-	-	-	73	49.013	0.00%
1997-05-21	0	54.00	53.00	-	-	-	0	0	-	51.90	50.94	-	-	-	0	-	0.00%
1997-05-20	0	54.00	53.00	-	-	-	0	0	-	51.90	50.94	-	-	-	0	-	0.00%
1997-05-19	0	54.00	53.00	-	-	-	0	0	-	51.90	50.94	-	-	-	0	-	0.00%
1997-05-16	0	54.00	53.50	-	-	-	0	0	-	51.90	51.42	-	-	-	0	-	0.00%
1997-05-15	0	54.00	53.00	-	54.00	54.00	3,260	175,860	53.945	51.90	50.94	-	51.90	51.90	3,392	51.843	0.93%
1997-05-14	0	53.50	52.50	-	-	-	0	0	-	51.42	50.45	-	-	-	0	-	0.00%
1997-05-13	0	53.50	52.00	-	52.50	53.50	4,000	211,500	52.875	51.42	49.97	-	50.45	51.42	4,162	50.815	3.88%
1997-05-12	0	51.50	-	52.50	-	-	0	0	-	49.49	-	50.45	-	-	0	-	0.00%
1997-05-09	0	51.50	50.50	-	51.50	51.50	2,100	108,150	51.500	49.49	48.53	-	49.49	49.49	2,185	49.493	1.98%
1997-05-08	0	50.50	-	-	50.50	50.50	5,000	252,500	50.500	48.53	-	-	48.53	48.53	5,203	48.532	0.00%
1997-05-07	0	50.50	50.00	50.50	50.50	50.50	3,000	151,500	50.500	48.53	48.05	48.53	48.53	48.53	3,122	48.532	0.00%
1997-05-06	0	50.50	-	51.50	-	-	0	0	-	48.53	-	49.49	-	-	0	-	0.00%
1997-05-05	0	50.50	-	-	-	-	0	0	-	48.53	-	-	-	-	0	-	0.00%
1997-05-02	0	50.50	50.50	51.50	-	-	0	0	-	48.53	48.53	49.49	-	-	0	-	0.00%
1997-05-01	0	50.50	-	-	-	-	170	7,820	46.000	48.53	-	-	-	-	177	44.208	0.00%
1997-04-30	0	50.50	-	-	-	-	0	0	-	48.53	-	-	-	-	0	-	0.00%
1997-04-29	0	50.50	50.50	-	50.50	50.50	500	25,250	50.500	48.53	48.53	-	48.53	48.53	520	48.532	0.00%
1997-04-28	0	50.50	-	50.50	-	-	0	0	-	48.53	-	48.53	-	-	0	-	0.00%
1997-04-25	0	50.50	-	-	-	-	0	0	-	48.53	-	-	-	-	0	-	0.00%
1997-04-24	0	50.50	-	50.50	-	-	0	0	-	48.53	-	48.53	-	-	0	-	0.00%
1997-04-23	0	50.50	-	50.50	-	-	0	0	-	48.53	-	48.53	-	-	0	-	0.00%
1997-04-22	0	50.50	-	50.50	-	-	0	0	-	48.53	-	48.53	-	-	0	-	0.00%
1997-04-21	0	50.50	-	50.50	-	-	0	0	-	48.53	-	48.53	-	-	0	-	-1.94%
1997-04-18	0	51.50	-	51.50	-	-	16	752	47.000	49.49	-	49.49	-	-	17	45.169	0.00%
1997-04-17	0	51.50	-	52.00	-	-	0	0	-	49.49	-	49.97	-	-	0	-	0.00%
1997-04-16	0	51.50	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	0.00%
1997-04-15	0	51.50	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	0.00%
1997-04-14	0	51.50	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	0.00%
1997-04-11	0	51.50	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	0.00%
1997-04-10	0	51.50	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	0.00%
1997-04-09	0	51.50	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	0.00%
1997-04-08	0	51.50	-	52.00	-	-	0	0	-	49.49	-	49.97	-	-	0	-	0.00%
1997-04-07	0	51.50	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	0.00%
1997-04-04	0	51.50	48.00	-	-	-	0	0	-	49.49	46.13	-	-	-	0	-	0.00%
1997-04-03	0	51.50	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	0.00%
1997-04-02	0	51.50	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	0.00%
1997-04-01	0	51.50	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	0.00%
1997-03-27	0	51.50	-	-	-	-	0	0	-	49.49	-	-	-	-	0	-	0.00%
1997-03-26	0	51.50	-	51.50	-	-	0	0	-	49.49	-	49.49	-	-	0	-	-0.96%
1997-03-25	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1997-03-24	0	52.00	-	52.00	-	-	0	0	-	49.97	-	49.97	-	-	0	-	-3.70%
1997-03-21	0	54.00	-	54.00	54.00	54.00	200	10,800	54.000	51.90	-	51.90	51.90	51.90	208	51.896	-0.92%
1997-03-20	0	54.50	-	54.50	-	-	0	0	-	52.38	-	52.38	-	-	0	-	0.00%
1997-03-19	0	54.50	54.50	-	-	-	0	0	-	52.38	52.38	-	-	-	0	-	0.00%
1997-03-18	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-03-17	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-03-14	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-03-13	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-03-12	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-03-11	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-03-10	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-03-07	0	54.50	54.50	-	-	-	0	0	-	52.38	52.38	-	-	-	0	-	0.00%
1997-03-06	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-03-05	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-03-04	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-03-03	0	54.50	54.50	-	-	-	0	0	-	52.38	52.38	-	-	-	0	-	0.00%
1997-02-28	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-02-27	0	54.50	54.50	-	-	-	0	0	-	52.38	52.38	-	-	-	0	-	0.00%
1997-02-26	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-02-25	0	54.50	54.50	-	-	-	0	0	-	52.38	52.38	-	-	-	0	-	0.00%
1997-02-24	0	54.50	54.50	-	54.50	54.50	300	16,350	54.500	52.38	52.38	-	52.38	52.38	312	52.377	0.00%
1997-02-21	0	54.50	-	54.50	-	-	0	0	-	52.38	-	52.38	-	-	0	-	0.00%
1997-02-20	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-02-19	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-02-18	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-02-17	0	54.50	-	-	-	-	0	0	-	52.38	-	-	-	-	0	-	0.00%
1997-02-14	0	54.50	54.50	-	-	-	0	0	-	52.38	52.38	-	-	-	0	-	0.46%
1997-02-13	0	54.25	54.25	-	-	-	0	0	-	52.14	52.14	-	-	-	0	-	0.00%
1997-02-12	0	54.25	-	-	-	-	0	0	-	52.14	-	-	-	-	0	-	0.00%
1997-02-11	0	54.25	-	-	-	-	0	0	-	52.14	-	-	-	-	0	-	0.00%
1997-02-10	0	54.25	54.25	-	-	-	0	0	-	52.14	52.14	-	-	-	0	-	0.00%
1997-02-05	0	54.25	54.25	-	-	-	0	0	-	52.14	52.14	-	-	-	0	-	0.00%
1997-02-04	0	54.25	54.25	-	-	-	53	2,703	51.000	52.14	52.14	-	-	-	55	49.013	0.46%
1997-02-03	0	54.00	-	-	-	-	0	0	-	51.90	-	-	-	-	0	-	0.00%
1997-01-31	0	54.00	54.00	-	-	-	0	0	-	51.90	51.90	-	-	-	0	-	0.00%
1997-01-30	0	54.00	54.00	-	-	-	0	0	-	51.90	51.90	-	-	-	0	-	0.00%
1997-01-29	0	54.00	54.00	-	-	-	0	0	-	51.90	51.90	-	-	-	0	-	3.35%
1997-01-28	0	52.25	52.25	-	52.25	52.25	204	10,651	52.211	50.21	50.21	-	50.21	50.21	212	50.177	0.00%
1997-01-27	0	52.25	-	-	-	-	0	0	-	50.21	-	-	-	-	0	-	0.00%
1997-01-24	0	52.25	52.00	-	-	-	0	0	-	50.21	49.97	-	-	-	0	-	0.00%
1997-01-23	0	52.25	52.25	-	-	-	0	0	-	50.21	50.21	-	-	-	0	-	0.00%
1997-01-22	0	52.25	52.25	-	52.25	52.25	400	20,900	52.250	50.21	50.21	-	50.21	50.21	416	50.214	0.48%
1997-01-21	0	52.00	52.00	-	52.00	52.00	219	11,331	51.740	49.97	49.97	-	49.97	49.97	228	49.724	0.00%
1997-01-20	0	52.00	-	-	52.00	52.00	1,616	84,000	51.980	49.97	-	-	49.97	49.97	1,682	49.955	0.00%
1997-01-17	0	52.00	51.00	-	52.00	52.00	2,200	114,400	52.000	49.97	49.01	-	49.97	49.97	2,289	49.974	0.00%
1997-01-16	0	52.00	-	52.00	-	-	0	0	-	49.97	-	49.97	-	-	0	-	0.00%
1997-01-15	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1997-01-14	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1997-01-13	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1997-01-10	0	52.00	-	52.00	-	-	0	0	-	49.97	-	49.97	-	-	0	-	0.00%
1997-01-09	0	52.00	51.00	52.00	51.00	52.00	2,040	105,420	51.676	49.97	49.01	49.97	49.01	49.97	2,123	49.663	0.00%
1997-01-08	0	52.00	51.00	52.00	-	-	0	0	-	49.97	49.01	49.97	-	-	0	-	0.00%
1997-01-07	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1997-01-06	0	52.00	51.00	-	-	-	0	0	-	49.97	49.01	-	-	-	0	-	0.00%
1997-01-03	0	52.00	51.00	52.00	-	-	0	0	-	49.97	49.01	49.97	-	-	0	-	0.00%
1997-01-02	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1996-12-31	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1996-12-30	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1996-12-27	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1996-12-24	0	52.00	-	52.00	-	-	0	0	-	49.97	-	49.97	-	-	0	-	0.00%
1996-12-23	0	52.00	-	52.00	-	-	0	0	-	49.97	-	49.97	-	-	0	-	0.00%
1996-12-20	0	52.00	-	52.00	-	-	19	931	49.000	49.97	-	49.97	-	-	20	47.091	0.00%
1996-12-19	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1996-12-18	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1996-12-17	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1996-12-16	0	52.00	-	52.00	-	-	0	0	-	49.97	-	49.97	-	-	0	-	0.00%
1996-12-13	0	52.00	-	52.00	-	-	0	0	-	49.97	-	49.97	-	-	0	-	0.00%
1996-12-12	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1996-12-11	0	52.00	-	52.00	-	-	0	0	-	49.97	-	49.97	-	-	0	-	0.00%
1996-12-10	0	52.00	-	-	-	-	0	0	-	49.97	-	-	-	-	0	-	0.00%
1996-12-09	0	52.00	-	52.00	-	-	0	0	-	49.97	-	49.97	-	-	0	-	0.00%
1996-12-06	0	52.00	52.00	-	52.00	52.00	1,000	52,000	52.000	49.97	49.97	-	49.97	49.97	1,041	49.974	0.86%
1996-12-05	0	51.56	-	-	-	-	0	0	-	49.55	-	-	-	-	0	-	0.00%
1996-12-04	0	51.56	-	-	-	-	0	0	-	49.55	-	-	-	-	0	-	0.00%
1996-12-03	0	51.56	-	-	-	-	0	0	-	49.55	-	-	-	-	0	-	0.00%
1996-12-02	0	51.56	51.00	-	-	-	0	0	-	49.55	49.01	-	-	-	0	-	0.00%
1996-11-29	0	52.00	52.00	-	52.00	52.00	6,134	318,866	51.983	49.55	49.55	-	49.55	49.55	6,437	49.533	0.00%
1996-11-28	0	52.00	52.00	-	51.00	52.00	1,600	82,200	51.375	49.55	49.55	-	48.60	49.55	1,679	48.953	1.96%
1996-11-27	0	51.00	-	52.00	51.00	51.00	1,017	51,833	50.967	48.60	-	49.55	48.60	48.60	1,067	48.564	-1.92%
1996-11-26	0	52.00	-	53.00	-	-	0	0	-	49.55	-	50.50	-	-	0	-	0.00%
1996-11-25	0	52.00	-	-	-	-	0	0	-	49.55	-	-	-	-	0	-	0.00%
1996-11-22	0	52.00	-	-	-	-	0	0	-	49.55	-	-	-	-	0	-	0.00%
1996-11-21	0	52.00	-	-	-	-	0	0	-	49.55	-	-	-	-	0	-	0.00%
1996-11-20	0	52.00	51.00	-	52.00	52.00	1,070	55,360	51.738	49.55	48.60	-	49.55	49.55	1,123	49.300	8.33%
1996-11-19	0	48.00	48.00	-	-	-	0	0	-	45.74	45.74	-	-	-	0	-	0.00%
1996-11-18	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-11-15	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-11-14	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-11-13	0	48.00	48.00	-	-	-	0	0	-	45.74	45.74	-	-	-	0	-	7.87%
1996-11-12	0	44.50	44.50	-	-	-	0	0	-	42.40	42.40	-	-	-	0	-	0.00%
1996-11-11	0	44.50	44.50	-	44.50	44.50	5,500	244,750	44.500	42.40	42.40	-	42.40	42.40	5,772	42.403	0.00%
1996-11-08	0	44.50	-	-	-	-	0	0	-	42.40	-	-	-	-	0	-	0.00%
1996-11-07	0	44.50	44.10	-	-	-	0	0	-	42.40	42.02	-	-	-	0	-	0.00%
1996-11-06	0	44.50	-	-	-	-	0	0	-	42.40	-	-	-	-	0	-	0.00%
1996-11-05	0	44.50	-	-	-	-	0	0	-	42.40	-	-	-	-	0	-	0.00%
1996-11-04	0	44.50	-	-	44.50	44.50	3,000	133,500	44.500	42.40	-	-	42.40	42.40	3,148	42.403	0.00%
1996-11-01	0	44.50	-	44.90	-	-	0	0	-	42.40	-	42.78	-	-	0	-	0.00%
1996-10-31	0	44.50	44.50	45.00	44.50	44.50	200	8,900	44.500	42.40	42.40	42.88	42.40	42.40	210	42.403	-0.89%
1996-10-30	0	44.90	-	45.00	-	-	0	0	-	42.78	-	42.88	-	-	0	-	0.00%
1996-10-29	0	44.90	-	45.00	44.90	45.00	3,800	170,950	44.987	42.78	-	42.88	42.78	42.88	3,988	42.866	-0.22%
1996-10-28	0	45.00	-	45.00	-	-	0	0	-	42.88	-	42.88	-	-	0	-	0.00%
1996-10-25	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-24	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-23	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-22	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-18	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-17	0	45.00	-	46.00	-	-	0	0	-	42.88	-	43.83	-	-	0	-	0.00%
1996-10-16	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-15	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-14	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-11	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-10	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-09	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-08	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-07	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-10-04	0	45.00	45.00	-	-	-	0	0	-	42.88	42.88	-	-	-	0	-	0.00%
1996-10-03	0	45.00	45.00	-	-	-	0	0	-	42.88	42.88	-	-	-	0	-	0.00%
1996-10-02	0	45.00	45.00	-	45.00	45.00	1,700	76,500	45.000	42.88	42.88	-	42.88	42.88	1,784	42.879	-0.22%
1996-10-01	0	45.10	-	45.10	45.30	45.30	1,800	81,540	45.300	42.97	-	42.97	43.16	43.16	1,889	43.165	-0.44%
1996-09-30	0	45.30	-	-	-	-	0	0	-	43.16	-	-	-	-	0	-	0.00%
1996-09-27	0	45.30	-	-	-	-	0	0	-	43.16	-	-	-	-	0	-	0.00%
1996-09-26	0	45.30	45.10	-	45.30	45.30	2,374	107,468	45.269	43.16	42.97	-	43.16	43.16	2,491	43.135	0.67%
1996-09-25	0	45.00	45.00	-	45.00	45.00	1,349	60,657	44.964	42.88	42.88	-	42.88	42.88	1,416	42.845	0.00%
1996-09-24	0	45.00	-	45.00	-	-	0	0	-	42.88	-	42.88	-	-	0	-	0.00%
1996-09-23	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-20	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-19	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-18	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-17	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-16	0	45.00	-	-	-	-	20,979	891,608	42.500	42.88	-	-	-	-	22,017	40.497	0.00%
1996-09-13	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-12	0	45.00	45.00	-	-	-	0	0	-	42.88	42.88	-	-	-	0	-	0.00%
1996-09-11	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-10	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-09	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-06	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-05	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-04	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-03	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-09-02	0	45.00	44.80	-	-	-	0	0	-	42.88	42.69	-	-	-	0	-	0.00%
1996-08-30	0	45.00	44.80	-	-	-	0	0	-	42.88	42.69	-	-	-	0	-	0.00%
1996-08-29	0	45.00	44.80	-	-	-	0	0	-	42.88	42.69	-	-	-	0	-	0.00%
1996-08-28	0	45.00	44.80	-	45.00	45.00	600	27,000	45.000	42.88	42.69	-	42.88	42.88	630	42.879	0.00%
1996-08-27	0	45.00	44.80	45.40	-	-	0	0	-	42.88	42.69	43.26	-	-	0	-	0.00%
1996-08-23	0	45.00	44.60	45.40	-	-	0	0	-	42.88	42.50	43.26	-	-	0	-	0.00%
1996-08-22	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-21	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-20	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-19	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-16	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-15	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-14	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-13	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-12	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-09	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-08	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-07	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-06	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-05	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-08-02	0	45.00	45.00	-	45.00	45.00	188	8,328	44.298	42.88	42.88	-	42.88	42.88	197	42.210	0.00%
1996-08-01	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-07-31	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-07-30	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-07-29	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-07-26	0	45.00	44.00	-	-	-	0	0	-	42.88	41.93	-	-	-	0	-	0.00%
1996-07-25	0	45.00	44.00	-	-	-	0	0	-	42.88	41.93	-	-	-	0	-	0.00%
1996-07-24	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-07-23	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-07-22	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-07-19	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-07-18	0	45.00	-	-	-	-	0	0	-	42.88	-	-	-	-	0	-	0.00%
1996-07-17	0	45.00	-	45.00	-	-	0	0	-	42.88	-	42.88	-	-	0	-	0.00%
1996-07-16	0	45.00	-	45.00	45.00	45.00	166	7,444	44.843	42.88	-	42.88	42.88	42.88	174	42.730	0.00%
1996-07-15	0	45.00	44.50	45.00	44.50	45.00	1,300	57,910	44.546	42.88	42.40	42.88	42.40	42.88	1,364	42.446	0.00%
1996-07-12	0	45.00	44.50	45.00	-	-	0	0	-	42.88	42.40	42.88	-	-	0	-	0.00%
1996-07-11	0	45.00	44.50	45.00	44.50	45.00	982	43,703	44.504	42.88	42.40	42.88	42.40	42.88	1,031	42.406	-4.26%
1996-07-10	0	47.00	-	47.00	-	-	0	0	-	44.78	-	44.78	-	-	0	-	0.00%
1996-07-09	0	47.00	-	47.00	-	-	0	0	-	44.78	-	44.78	-	-	0	-	0.00%
1996-07-08	0	47.00	-	47.00	-	-	0	0	-	44.78	-	44.78	-	-	0	-	0.00%
1996-07-05	0	47.00	-	47.00	-	-	0	0	-	44.78	-	44.78	-	-	0	-	0.00%
1996-07-04	0	47.00	-	47.00	-	-	0	0	-	44.78	-	44.78	-	-	0	-	0.00%
1996-07-03	0	47.00	-	47.00	47.00	47.00	400	18,800	47.000	44.78	-	44.78	44.78	44.78	420	44.785	-2.08%
1996-07-02	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-07-01	0	48.00	-	48.00	-	-	0	0	-	45.74	-	45.74	-	-	0	-	0.00%
1996-06-28	0	48.00	-	48.00	-	-	0	0	-	45.74	-	45.74	-	-	0	-	0.00%
1996-06-27	0	48.00	-	48.00	-	-	0	0	-	45.74	-	45.74	-	-	0	-	0.00%
1996-06-26	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-06-25	0	48.00	-	48.00	-	-	0	0	-	45.74	-	45.74	-	-	0	-	0.00%
1996-06-24	0	48.00	-	48.00	-	-	0	0	-	45.74	-	45.74	-	-	0	-	0.00%
1996-06-21	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-06-19	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-06-18	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-06-14	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-06-13	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-06-12	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-06-11	0	48.00	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
1996-06-10	0	48.00	-	48.00	-	-	0	0	-	45.74	-	45.74	-	-	0	-	-2.04%
1996-06-07	0	49.00	-	49.00	-	-	0	0	-	46.69	-	46.69	-	-	0	-	-0.36%
1996-06-06	0	49.18	-	-	-	-	0	0	-	46.86	-	-	-	-	0	-	0.00%
1996-06-05	0	49.18	-	50.00	-	-	0	0	-	46.86	-	47.64	-	-	0	-	0.00%
1996-06-04	0	49.18	-	-	-	-	0	0	-	46.86	-	-	-	-	0	-	0.00%
1996-06-03	0	49.18	-	-	-	-	0	0	-	46.86	-	-	-	-	0	-	0.00%
1996-05-31	0	50.00	-	52.00	-	-	0	0	-	46.86	-	48.73	-	-	0	-	0.00%
1996-05-30	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	0.00%
1996-05-29	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	-3.85%
1996-05-28	0	52.00	-	52.00	-	-	0	0	-	48.73	-	48.73	-	-	0	-	-1.89%
1996-05-27	0	53.00	-	53.00	-	-	0	0	-	49.67	-	49.67	-	-	0	-	-1.85%
1996-05-24	0	54.00	-	54.00	-	-	0	0	-	50.61	-	50.61	-	-	0	-	-1.82%
1996-05-23	0	55.00	-	55.00	-	-	0	0	-	51.54	-	51.54	-	-	0	-	-3.51%
1996-05-22	0	57.00	-	57.00	-	-	0	0	-	53.42	-	53.42	-	-	0	-	0.00%
1996-05-21	0	57.00	-	57.00	-	-	0	0	-	53.42	-	53.42	-	-	0	-	0.00%
1996-05-20	0	57.00	-	57.00	-	-	0	0	-	53.42	-	53.42	-	-	0	-	0.00%
1996-05-17	0	57.00	-	-	-	-	0	0	-	53.42	-	-	-	-	0	-	0.00%
1996-05-16	0	57.00	-	57.00	-	-	0	0	-	53.42	-	53.42	-	-	0	-	0.00%
1996-05-15	0	57.00	-	57.00	-	-	0	0	-	53.42	-	53.42	-	-	0	-	0.00%
1996-05-14	0	57.00	-	57.00	-	-	0	0	-	53.42	-	53.42	-	-	0	-	0.00%
1996-05-13	0	57.00	-	57.00	-	-	0	0	-	53.42	-	53.42	-	-	0	-	0.00%
1996-05-10	0	57.00	-	57.00	-	-	0	0	-	53.42	-	53.42	-	-	0	-	0.00%
1996-05-09	0	57.00	-	-	-	-	0	0	-	53.42	-	-	-	-	0	-	0.00%
1996-05-08	0	57.00	-	57.00	-	-	0	0	-	53.42	-	53.42	-	-	0	-	0.00%
1996-05-07	0	57.00	-	57.00	-	-	0	0	-	53.42	-	53.42	-	-	0	-	0.00%
1996-05-06	0	57.00	-	57.00	-	-	0	0	-	53.42	-	53.42	-	-	0	-	0.00%
1996-05-03	0	57.00	-	58.00	-	-	0	0	-	53.42	-	54.36	-	-	0	-	0.00%
1996-05-02	0	57.00	-	-	57.00	57.00	400	22,800	57.000	53.42	-	-	53.42	53.42	427	53.418	0.00%
1996-05-01	0	57.00	57.00	-	-	-	0	0	-	53.42	53.42	-	-	-	0	-	0.00%
1996-04-30	0	57.00	-	-	-	-	0	0	-	53.42	-	-	-	-	0	-	0.00%
1996-04-29	0	57.00	-	-	-	-	0	0	-	53.42	-	-	-	-	0	-	0.00%
1996-04-26	0	57.00	57.00	-	57.00	57.00	600	34,200	57.000	53.42	53.42	-	53.42	53.42	640	53.418	0.00%
1996-04-25	0	57.00	57.00	-	-	-	0	0	-	53.42	53.42	-	-	-	0	-	0.00%
1996-04-24	0	57.00	57.00	58.00	57.00	57.00	500	28,500	57.000	53.42	53.42	54.36	53.42	53.42	534	53.418	0.00%
1996-04-23	0	57.00	57.00	-	-	-	0	0	-	53.42	53.42	-	-	-	0	-	0.00%
1996-04-22	0	57.00	57.00	-	57.00	57.00	2,000	114,000	57.000	53.42	53.42	-	53.42	53.42	2,134	53.418	0.00%
1996-04-19	0	57.00	57.00	-	-	-	0	0	-	53.42	53.42	-	-	-	0	-	1.79%
1996-04-18	0	56.00	56.00	-	-	-	0	0	-	52.48	52.48	-	-	-	0	-	0.00%
1996-04-17	0	56.00	56.00	-	-	-	0	0	-	52.48	52.48	-	-	-	0	-	2.75%
1996-04-16	0	54.50	54.50	-	-	-	0	0	-	51.08	51.08	-	-	-	0	-	0.93%
1996-04-15	0	54.00	54.00	-	54.00	54.00	1,200	64,800	54.000	50.61	50.61	-	50.61	50.61	1,280	50.607	0.00%
1996-04-12	0	54.00	54.00	-	54.00	54.00	1,200	64,800	54.000	50.61	50.61	-	50.61	50.61	1,280	50.607	1.41%
1996-04-11	0	53.25	-	53.25	-	-	0	0	-	49.90	-	49.90	-	-	0	-	0.00%
1996-04-10	0	53.25	-	53.25	-	-	0	0	-	49.90	-	49.90	-	-	0	-	0.00%
1996-04-09	0	53.25	-	53.25	-	-	0	0	-	49.90	-	49.90	-	-	0	-	0.00%
1996-04-03	0	53.25	-	53.25	53.25	53.25	800	42,600	53.250	49.90	-	49.90	49.90	49.90	854	49.904	0.00%
1996-04-02	0	53.25	53.25	-	-	-	0	0	-	49.90	49.90	-	-	-	0	-	0.00%
1996-04-01	0	53.25	53.25	-	-	-	0	0	-	49.90	49.90	-	-	-	0	-	0.47%
1996-03-29	0	53.00	52.00	53.00	-	-	0	0	-	49.67	48.73	49.67	-	-	0	-	0.00%
1996-03-28	0	53.00	-	53.00	-	-	0	0	-	49.67	-	49.67	-	-	0	-	0.00%
1996-03-27	0	53.00	-	53.00	-	-	0	0	-	49.67	-	49.67	-	-	0	-	0.00%
1996-03-26	0	53.00	-	53.00	53.00	53.00	100	5,300	53.000	49.67	-	49.67	49.67	49.67	107	49.669	0.00%
1996-03-25	0	53.00	53.00	-	52.00	52.00	338	17,481	51.719	49.67	49.67	-	48.73	48.73	361	48.469	3.92%
1996-03-22	0	51.00	-	51.00	-	-	0	0	-	47.80	-	47.80	-	-	0	-	0.00%
1996-03-21	0	51.00	-	51.00	51.00	51.00	1,015	51,720	50.956	47.80	-	47.80	47.80	47.80	1,083	47.754	0.00%
1996-03-20	0	51.00	50.25	-	-	-	0	0	-	47.80	47.09	-	-	-	0	-	0.00%
1996-03-19	0	51.00	51.00	-	-	-	0	0	-	47.80	47.80	-	-	-	0	-	1.49%
1996-03-18	0	50.25	50.25	-	-	-	0	0	-	47.09	47.09	-	-	-	0	-	0.00%
1996-03-15	0	50.25	50.25	-	-	-	7	343	49.000	47.09	47.09	-	-	-	7	45.921	0.50%
1996-03-14	0	50.00	50.00	-	50.00	50.00	1,907	95,336	49.993	46.86	46.86	-	46.86	46.86	2,035	46.851	0.00%
1996-03-13	0	50.00	50.00	50.50	50.00	50.00	700	35,000	50.000	46.86	46.86	47.33	46.86	46.86	747	46.858	-0.99%
1996-03-12	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-03-11	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-03-08	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-03-07	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-03-06	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-03-05	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-03-04	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-03-01	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-02-29	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-02-28	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-02-27	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-02-26	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-02-23	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-02-22	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-02-16	0	50.50	50.00	50.50	-	-	0	0	-	47.33	46.86	47.33	-	-	0	-	0.00%
1996-02-15	0	50.50	50.00	50.50	50.50	50.50	200	10,100	50.500	47.33	46.86	47.33	47.33	47.33	213	47.327	1.00%
1996-02-14	0	50.00	50.00	-	50.00	50.00	100	5,000	50.000	46.86	46.86	-	46.86	46.86	107	46.858	0.00%
1996-02-13	0	50.00	50.00	-	-	-	0	0	-	46.86	46.86	-	-	-	0	-	0.00%
1996-02-12	0	50.00	49.50	-	-	-	0	0	-	46.86	46.39	-	-	-	0	-	0.00%
1996-02-09	0	50.00	-	-	-	-	0	0	-	46.86	-	-	-	-	0	-	0.00%
1996-02-08	0	50.00	50.00	-	-	-	0	0	-	46.86	46.86	-	-	-	0	-	0.00%
1996-02-07	0	50.00	50.00	-	50.00	50.00	5,480	273,840	49.971	46.86	46.86	-	46.86	46.86	5,847	46.831	0.00%
1996-02-06	0	50.00	50.00	-	-	-	0	0	-	46.86	46.86	-	-	-	0	-	2.04%
1996-02-05	0	49.00	49.00	-	49.00	49.00	5,455	267,020	48.950	45.92	45.92	-	45.92	45.92	5,821	45.874	0.62%
1996-02-02	0	48.70	48.70	-	48.50	48.70	23,752	1,156,208	48.678	45.64	45.64	-	45.45	45.64	25,345	45.619	0.41%
1996-02-01	0	48.50	-	48.50	-	-	0	0	-	45.45	-	45.45	-	-	0	-	0.00%
1996-01-31	0	48.50	-	48.50	-	-	0	0	-	45.45	-	45.45	-	-	0	-	-1.02%
1996-01-30	0	49.00	-	49.00	-	-	0	0	-	45.92	-	45.92	-	-	0	-	0.00%
1996-01-29	0	49.00	-	49.00	-	-	0	0	-	45.92	-	45.92	-	-	0	-	0.00%
1996-01-26	0	49.00	-	49.00	-	-	0	0	-	45.92	-	45.92	-	-	0	-	-2.00%
1996-01-25	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	0.00%
1996-01-24	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	0.00%
1996-01-23	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	0.00%
1996-01-22	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	0.00%
1996-01-19	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	0.00%
1996-01-18	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	-0.99%
1996-01-17	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-01-16	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-01-15	0	50.50	-	50.50	-	-	0	0	-	47.33	-	47.33	-	-	0	-	0.00%
1996-01-12	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-01-11	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-01-10	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-01-09	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-01-08	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1996-01-05	0	50.50	50.00	51.00	-	-	0	0	-	47.33	46.86	47.80	-	-	0	-	0.00%
1996-01-04	0	50.50	50.50	-	50.00	50.50	25,000	1,260,350	50.414	47.33	47.33	-	46.86	47.33	26,676	47.246	1.00%
1996-01-03	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	-0.99%
1996-01-02	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1995-12-29	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1995-12-28	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1995-12-27	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1995-12-22	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1995-12-21	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1995-12-20	0	50.50	-	-	-	-	0	0	-	47.33	-	-	-	-	0	-	0.00%
1995-12-19	0	50.50	48.00	-	50.50	50.50	188	9,186	48.862	47.33	44.98	-	47.33	47.33	201	45.791	1.00%
1995-12-18	0	50.00	50.00	51.00	50.00	50.00	9,611	479,917	49.934	46.86	46.86	47.80	46.86	46.86	10,255	46.796	1.01%
1995-12-15	0	49.50	49.50	-	-	-	0	0	-	46.39	46.39	-	-	-	0	-	3.13%
1995-12-14	0	48.00	-	-	-	-	0	0	-	44.98	-	-	-	-	0	-	0.00%
1995-12-13	0	48.00	-	-	-	-	0	0	-	44.98	-	-	-	-	0	-	0.00%
1995-12-12	0	48.00	48.00	-	48.00	48.00	2,000	96,000	48.000	44.98	44.98	-	44.98	44.98	2,134	44.984	-4.00%
1995-12-11	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	0.00%
1995-12-08	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	0.00%
1995-12-07	0	50.00	-	50.00	-	-	0	0	-	46.86	-	46.86	-	-	0	-	-1.96%
1995-12-06	0	51.00	50.00	51.00	49.00	51.00	8,800	444,000	50.455	47.80	46.86	47.80	45.92	47.80	9,390	47.284	5.15%
1995-12-05	0	48.50	48.50	49.00	-	-	0	0	-	45.45	45.45	45.92	-	-	0	-	0.00%
1995-12-04	0	48.50	48.50	49.00	48.50	48.50	3,300	160,050	48.500	45.45	45.45	45.92	45.45	45.45	3,521	45.452	-0.28%
1995-12-01	0	49.00	-	49.00	49.00	49.00	200	9,800	49.000	45.58	-	45.58	45.58	45.58	215	45.579	0.00%
1995-11-30	0	49.00	-	49.50	-	-	0	0	-	45.58	-	46.04	-	-	0	-	0.00%
1995-11-29	0	49.00	-	50.00	-	-	0	0	-	45.58	-	46.51	-	-	0	-	0.00%
1995-11-28	0	49.00	-	50.00	-	-	0	0	-	45.58	-	46.51	-	-	0	-	0.00%
1995-11-27	0	49.00	-	50.00	-	-	0	0	-	45.58	-	46.51	-	-	0	-	0.00%
1995-11-24	0	49.00	-	49.00	49.00	49.00	1,000	49,000	49.000	45.58	-	45.58	45.58	45.58	1,075	45.579	-2.00%
1995-11-23	0	50.00	-	50.00	49.50	50.00	2,566	127,568	49.715	46.51	-	46.51	46.04	46.51	2,759	46.244	4.17%
1995-11-22	0	48.00	-	49.50	48.00	48.00	506	24,279	47.982	44.65	-	46.04	44.65	44.65	544	44.633	-3.03%
1995-11-21	0	49.50	-	50.00	-	-	0	0	-	46.04	-	46.51	-	-	0	-	0.00%
1995-11-20	0	49.50	-	50.00	-	-	0	0	-	46.04	-	46.51	-	-	0	-	0.00%
1995-11-17	0	49.50	-	50.00	-	-	0	0	-	46.04	-	46.51	-	-	0	-	0.00%
1995-11-16	0	49.50	-	50.50	-	-	0	0	-	46.04	-	46.97	-	-	0	-	0.00%
1995-11-15	0	49.50	-	49.50	-	-	0	0	-	46.04	-	46.04	-	-	0	-	-1.00%
1995-11-14	0	50.00	-	50.00	-	-	0	0	-	46.51	-	46.51	-	-	0	-	0.00%
1995-11-13	0	50.00	-	50.00	-	-	0	0	-	46.51	-	46.51	-	-	0	-	0.00%
1995-11-10	0	50.00	-	50.00	-	-	0	0	-	46.51	-	46.51	-	-	0	-	0.00%
1995-11-09	0	50.00	-	50.50	-	-	0	0	-	46.51	-	46.97	-	-	0	-	0.00%
1995-11-08	0	50.00	-	50.50	-	-	0	0	-	46.51	-	46.97	-	-	0	-	0.00%
1995-11-07	0	50.00	-	50.50	-	-	0	0	-	46.51	-	46.97	-	-	0	-	0.00%
1995-11-06	0	50.00	-	50.00	-	-	0	0	-	46.51	-	46.51	-	-	0	-	0.00%
1995-11-03	0	50.00	-	50.00	-	-	0	0	-	46.51	-	46.51	-	-	0	-	0.00%
1995-11-02	0	50.00	-	50.00	-	-	0	0	-	46.51	-	46.51	-	-	0	-	0.00%
1995-10-31	0	50.00	-	50.00	-	-	0	0	-	46.51	-	46.51	-	-	0	-	0.00%
1995-10-30	0	50.00	-	50.00	-	-	0	0	-	46.51	-	46.51	-	-	0	-	-0.99%
1995-10-27	0	50.50	-	50.50	-	-	68	3,060	45.000	46.97	-	46.97	-	-	73	41.859	0.00%
1995-10-26	0	50.50	-	50.50	-	-	0	0	-	46.97	-	46.97	-	-	0	-	0.00%
1995-10-25	0	50.50	-	50.50	-	-	0	0	-	46.97	-	46.97	-	-	0	-	0.00%
1995-10-24	0	50.50	-	50.75	-	-	0	0	-	46.97	-	47.21	-	-	0	-	0.00%
1995-10-23	0	50.50	-	50.75	-	-	0	0	-	46.97	-	47.21	-	-	0	-	0.00%
1995-10-20	0	50.50	-	50.50	-	-	0	0	-	46.97	-	46.97	-	-	0	-	0.00%
1995-10-19	0	50.50	-	50.50	-	-	0	0	-	46.97	-	46.97	-	-	0	-	0.00%
1995-10-18	0	50.50	-	50.50	-	-	0	0	-	46.97	-	46.97	-	-	0	-	0.00%
1995-10-17	0	50.50	-	50.50	-	-	0	0	-	46.97	-	46.97	-	-	0	-	0.00%
1995-10-16	0	50.50	-	50.75	-	-	0	0	-	46.97	-	47.21	-	-	0	-	0.00%
1995-10-13	0	50.50	-	50.75	-	-	0	0	-	46.97	-	47.21	-	-	0	-	0.00%
1995-10-12	0	50.50	-	50.50	-	-	0	0	-	46.97	-	46.97	-	-	0	-	-0.49%
1995-10-11	0	50.75	-	50.75	-	-	0	0	-	47.21	-	47.21	-	-	0	-	0.00%
1995-10-10	0	50.75	-	50.75	-	-	0	0	-	47.21	-	47.21	-	-	0	-	0.00%
1995-10-09	0	50.75	-	50.75	-	-	0	0	-	47.21	-	47.21	-	-	0	-	0.00%
1995-10-06	0	50.75	-	50.75	-	-	0	0	-	47.21	-	47.21	-	-	0	-	0.00%
1995-10-05	0	50.75	-	50.75	-	-	0	0	-	47.21	-	47.21	-	-	0	-	0.00%
1995-10-04	0	50.75	-	50.75	-	-	0	0	-	47.21	-	47.21	-	-	0	-	-0.49%
1995-10-03	0	51.00	-	51.00	-	-	0	0	-	47.44	-	47.44	-	-	0	-	0.00%
1995-10-02	0	51.00	-	51.00	-	-	0	0	-	47.44	-	47.44	-	-	0	-	0.00%
1995-09-29	0	51.00	-	51.00	-	-	0	0	-	47.44	-	47.44	-	-	0	-	0.00%
1995-09-28	0	51.00	-	-	-	-	0	0	-	47.44	-	-	-	-	0	-	0.00%
1995-09-27	0	51.00	-	-	-	-	0	0	-	47.44	-	-	-	-	0	-	0.00%
1995-09-26	0	51.00	-	-	-	-	0	0	-	47.44	-	-	-	-	0	-	0.00%
1995-09-25	0	51.00	-	-	-	-	0	0	-	47.44	-	-	-	-	0	-	0.00%
1995-09-22	0	51.00	-	52.00	-	-	0	0	-	47.44	-	48.37	-	-	0	-	0.00%
1995-09-21	0	51.00	-	51.00	50.00	51.00	454	22,819	50.262	47.44	-	47.44	46.51	47.44	488	46.753	3.03%
1995-09-20	0	49.50	49.50	-	49.50	49.50	600	29,700	49.500	46.04	46.04	-	46.04	46.04	645	46.044	-1.00%
1995-09-19	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-09-18	0	50.00	-	50.00	-	-	0	0	-	46.51	-	46.51	-	-	0	-	0.00%
1995-09-15	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-09-14	0	50.00	-	50.00	-	-	0	0	-	46.51	-	46.51	-	-	0	-	0.00%
1995-09-13	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-09-12	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-09-11	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-09-08	0	50.00	-	50.00	-	-	0	0	-	46.51	-	46.51	-	-	0	-	0.00%
1995-09-07	0	50.00	-	-	-	-	26	1,300	50.000	46.51	-	-	-	-	28	46.510	0.00%
1995-09-06	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-09-05	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-09-04	0	50.00	-	-	-	-	26	1,196	46.000	46.51	-	-	-	-	28	42.789	0.00%
1995-09-01	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-31	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-30	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-29	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-25	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-24	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-23	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-22	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-21	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-18	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-17	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-16	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-15	0	50.00	-	-	-	-	0	0	-	46.51	-	-	-	-	0	-	0.00%
1995-08-14	0	50.00	50.00	-	50.00	50.00	5,200	260,000	50.000	46.51	46.51	-	46.51	46.51	5,590	46.510	0.00%
1995-08-11	0	50.00	50.00	-	-	-	0	0	-	46.51	46.51	-	-	-	0	-	0.00%
1995-08-10	0	50.00	50.00	-	50.00	50.00	200	10,000	50.000	46.51	46.51	-	46.51	46.51	215	46.510	0.00%
1995-08-09	0	50.00	50.00	-	-	-	0	0	-	46.51	46.51	-	-	-	0	-	0.00%
1995-08-08	0	50.00	50.00	-	-	-	0	0	-	46.51	46.51	-	-	-	0	-	0.00%
1995-08-07	0	50.00	50.00	-	-	-	0	0	-	46.51	46.51	-	-	-	0	-	0.00%
1995-08-04	0	50.00	50.00	-	50.00	50.00	8,800	440,000	50.000	46.51	46.51	-	46.51	46.51	9,460	46.510	0.00%
1995-08-03	0	50.00	50.00	50.75	50.00	50.00	1,600	80,000	50.000	46.51	46.51	47.21	46.51	46.51	1,720	46.510	-1.48%
1995-08-02	0	50.75	50.00	50.75	50.75	50.75	103	5,221	50.689	47.21	46.51	47.21	47.21	47.21	111	47.151	1.00%
1995-08-01	0	50.25	50.00	50.75	50.25	51.00	713	35,649	49.999	46.74	46.51	47.21	46.74	47.44	767	46.508	0.50%
1995-07-31	0	50.00	50.00	-	50.00	50.00	4,720	235,700	49.936	46.51	46.51	-	46.51	46.51	5,074	46.450	0.00%
1995-07-28	0	50.00	50.00	50.50	-	-	0	0	-	46.51	46.51	46.97	-	-	0	-	0.00%
1995-07-27	0	50.00	50.00	50.75	-	-	0	0	-	46.51	46.51	47.21	-	-	0	-	0.00%
1995-07-26	0	50.00	50.00	50.75	-	-	0	0	-	46.51	46.51	47.21	-	-	0	-	0.00%
1995-07-25	0	50.00	50.00	51.00	-	-	0	0	-	46.51	46.51	47.44	-	-	0	-	0.00%
1995-07-24	0	50.00	50.00	51.25	50.00	50.00	600	30,000	50.000	46.51	46.51	47.67	46.51	46.51	645	46.510	-1.96%
1995-07-21	0	51.00	50.00	51.00	-	-	0	0	-	47.44	46.51	47.44	-	-	0	-	0.00%
1995-07-20	0	51.00	50.00	52.00	-	-	0	0	-	47.44	46.51	48.37	-	-	0	-	0.00%
1995-07-19	0	51.00	50.00	51.00	-	-	0	0	-	47.44	46.51	47.44	-	-	0	-	0.00%
1995-07-18	0	51.00	51.00	51.50	51.00	51.00	2,000	102,000	51.000	47.44	47.44	47.90	47.44	47.44	2,150	47.440	0.00%
1995-07-17	0	51.00	51.00	51.50	-	-	0	0	-	47.44	47.44	47.90	-	-	0	-	0.00%
1995-07-14	0	51.00	51.00	51.75	-	-	0	0	-	47.44	47.44	48.14	-	-	0	-	0.00%
1995-07-13	0	51.00	51.00	51.75	51.00	51.00	2,000	102,000	51.000	47.44	47.44	48.14	47.44	47.44	2,150	47.440	0.00%
1995-07-12	0	51.00	51.00	51.50	51.00	51.25	1,000	51,125	51.125	47.44	47.44	47.90	47.44	47.67	1,075	47.556	0.00%
1995-07-11	0	51.00	51.00	52.00	-	-	0	0	-	47.44	47.44	48.37	-	-	0	-	0.00%
1995-07-10	0	51.00	51.00	51.75	51.00	51.00	800	40,800	51.000	47.44	47.44	48.14	47.44	47.44	860	47.440	0.00%
1995-07-07	0	51.00	51.00	51.50	51.00	51.00	10,000	510,000	51.000	47.44	47.44	47.90	47.44	47.44	10,750	47.440	0.00%
1995-07-06	0	51.00	50.00	-	51.00	51.00	3,600	183,600	51.000	47.44	46.51	-	47.44	47.44	3,870	47.440	2.00%
1995-07-05	0	50.00	50.00	51.00	-	-	0	0	-	46.51	46.51	47.44	-	-	0	-	0.00%
1995-07-04	0	50.00	50.00	51.00	-	-	0	0	-	46.51	46.51	47.44	-	-	0	-	0.00%
1995-07-03	0	50.00	50.00	51.00	-	-	0	0	-	46.51	46.51	47.44	-	-	0	-	0.00%
1995-06-30	0	50.00	50.00	-	-	-	0	0	-	46.51	46.51	-	-	-	0	-	0.00%
1995-06-29	0	50.00	50.00	-	50.00	50.00	500	25,000	50.000	46.51	46.51	-	46.51	46.51	538	46.510	0.00%
1995-06-28	0	50.00	50.00	50.50	50.00	50.00	500	25,000	50.000	46.51	46.51	46.97	46.51	46.51	538	46.510	-1.96%
1995-06-27	0	51.00	50.00	51.00	-	-	0	0	-	47.44	46.51	47.44	-	-	0	-	-0.97%
1995-06-26	0	51.50	50.00	51.50	-	-	0	0	-	47.90	46.51	47.90	-	-	0	-	0.00%
1995-06-23	0	51.50	50.00	51.50	-	-	0	0	-	47.90	46.51	47.90	-	-	0	-	-0.96%
1995-06-22	0	52.00	50.00	52.00	50.00	50.00	1,200	60,000	50.000	48.37	46.51	48.37	46.51	46.51	1,290	46.510	0.00%
1995-06-21	0	52.00	50.00	52.00	-	-	1,200	62,400	52.000	48.37	46.51	48.37	-	-	1,290	48.370	0.00%
1995-06-20	0	52.00	50.00	52.00	-	-	0	0	-	48.37	46.51	48.37	-	-	0	-	0.00%
1995-06-16	0	52.00	50.00	52.00	52.00	52.00	500	26,000	52.000	48.37	46.51	48.37	48.37	48.37	538	48.370	1.96%
1995-06-15	0	51.00	50.00	-	-	-	0	0	-	47.44	46.51	-	-	-	0	-	0.00%
1995-06-14	0	51.00	50.00	-	51.00	51.00	404	20,592	50.970	47.44	46.51	-	47.44	47.44	434	47.412	3.58%
1995-06-13	0	49.24	48.00	50.00	-	-	0	0	-	45.80	44.65	46.51	-	-	0	-	0.00%
1995-06-12	0	49.24	48.00	50.00	-	-	0	0	-	45.80	44.65	46.51	-	-	0	-	0.00%
1995-06-09	0	49.24	-	50.00	-	-	0	0	-	45.80	-	46.51	-	-	0	-	0.00%
1995-06-08	0	49.24	-	50.00	-	-	0	0	-	45.80	-	46.51	-	-	0	-	0.00%
1995-06-07	0	49.24	-	50.00	-	-	0	0	-	45.80	-	46.51	-	-	0	-	-0.00%
1995-06-06	0	50.00	50.00	50.50	50.00	50.50	4,200	210,500	50.119	45.80	45.80	46.26	45.80	46.26	4,585	45.907	-0.99%
1995-06-05	0	50.50	50.00	50.50	48.50	50.50	9,136	456,560	49.974	46.26	45.80	46.26	44.42	46.26	9,974	45.774	4.77%
1995-06-01	0	48.20	48.10	-	48.20	48.20	800	38,560	48.200	44.15	44.06	-	44.15	44.15	873	44.149	0.42%
1995-05-31	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-30	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-29	0	48.00	48.00	-	48.00	48.00	6,000	288,000	48.000	43.97	43.97	-	43.97	43.97	6,550	43.966	0.00%
1995-05-26	0	48.00	48.00	49.00	48.00	48.00	1,000	48,000	48.000	43.97	43.97	44.88	43.97	43.97	1,092	43.966	0.00%
1995-05-25	0	48.00	48.00	48.40	48.00	48.00	4,000	192,000	48.000	43.97	43.97	44.33	43.97	43.97	4,367	43.966	0.00%
1995-05-24	0	48.00	48.00	48.20	48.00	48.00	2,218	106,428	47.984	43.97	43.97	44.15	43.97	43.97	2,421	43.951	0.00%
1995-05-23	0	48.00	48.00	48.10	48.00	48.00	6,607	317,122	47.998	43.97	43.97	44.06	43.97	43.97	7,213	43.964	-0.21%
1995-05-22	0	48.10	48.00	48.20	-	-	0	0	-	44.06	43.97	44.15	-	-	0	-	0.00%
1995-05-19	0	48.10	48.00	48.30	48.00	48.10	2,000	96,100	48.050	44.06	43.97	44.24	43.97	44.06	2,183	44.012	0.21%
1995-05-18	0	48.00	48.00	-	48.00	48.00	2,000	96,000	48.000	43.97	43.97	-	43.97	43.97	2,183	43.966	0.00%
1995-05-17	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-16	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-15	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-12	0	48.00	48.00	-	48.00	48.00	700	33,600	48.000	43.97	43.97	-	43.97	43.97	764	43.966	0.00%
1995-05-11	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-10	0	48.00	48.00	-	-	-	52	2,340	45.000	43.97	43.97	-	-	-	57	41.218	0.00%
1995-05-09	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-08	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-05	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-04	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-03	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-02	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-05-01	0	48.00	48.00	48.50	-	-	0	0	-	43.97	43.97	44.42	-	-	0	-	0.00%
1995-04-28	0	48.00	48.00	48.50	-	-	0	0	-	43.97	43.97	44.42	-	-	0	-	0.00%
1995-04-27	0	48.00	48.00	48.50	48.00	48.00	300	14,400	48.000	43.97	43.97	44.42	43.97	43.97	328	43.966	-1.03%
1995-04-26	0	48.50	48.00	48.50	-	-	0	0	-	44.42	43.97	44.42	-	-	0	-	0.00%
1995-04-25	0	48.50	48.00	49.00	-	-	0	0	-	44.42	43.97	44.88	-	-	0	-	0.00%
1995-04-24	0	48.50	48.00	-	-	-	0	0	-	44.42	43.97	-	-	-	0	-	0.00%
1995-04-21	0	48.50	48.00	-	-	-	0	0	-	44.42	43.97	-	-	-	0	-	0.00%
1995-04-20	0	48.50	48.50	-	-	-	0	0	-	44.42	44.42	-	-	-	0	-	0.00%
1995-04-19	0	48.50	48.00	-	48.50	48.50	700	33,950	48.500	44.42	43.97	-	44.42	44.42	764	44.424	1.04%
1995-04-18	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-04-13	0	48.00	48.00	-	-	-	0	0	-	43.97	43.97	-	-	-	0	-	0.00%
1995-04-12	0	48.00	48.00	49.00	48.00	48.00	1,784	85,380	47.859	43.97	43.97	44.88	43.97	43.97	1,948	43.837	0.00%
1995-04-11	0	48.00	48.00	-	48.00	48.00	393	18,585	47.290	43.97	43.97	-	43.97	43.97	429	43.316	0.00%
1995-04-10	0	48.00	48.00	-	48.00	48.00	2,014	96,630	47.979	43.97	43.97	-	43.97	43.97	2,199	43.947	0.00%
1995-04-07	0	48.00	-	48.00	-	-	0	0	-	43.97	-	43.97	-	-	0	-	0.00%
1995-04-06	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-04-04	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-04-03	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-31	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-30	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-29	0	48.00	-	48.00	-	-	0	0	-	43.97	-	43.97	-	-	0	-	0.00%
1995-03-28	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-27	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-24	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-23	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-22	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-21	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-20	0	48.00	-	48.00	-	-	0	0	-	43.97	-	43.97	-	-	0	-	0.00%
1995-03-17	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-16	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-15	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-14	0	48.00	-	48.00	-	-	0	0	-	43.97	-	43.97	-	-	0	-	0.00%
1995-03-13	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-10	0	48.00	-	48.00	-	-	0	0	-	43.97	-	43.97	-	-	0	-	0.00%
1995-03-09	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-08	0	48.00	-	49.00	-	-	0	0	-	43.97	-	44.88	-	-	0	-	0.00%
1995-03-07	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-06	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-03	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-02	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-03-01	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-28	0	48.00	-	48.00	-	-	0	0	-	43.97	-	43.97	-	-	0	-	0.00%
1995-02-27	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-24	0	48.00	-	48.00	-	-	12	540	45.000	43.97	-	43.97	-	-	13	41.218	0.00%
1995-02-23	0	48.00	-	48.00	-	-	0	0	-	43.97	-	43.97	-	-	0	-	0.00%
1995-02-22	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-21	0	48.00	-	49.00	48.00	48.00	400	19,200	48.000	43.97	-	44.88	43.97	43.97	437	43.966	0.00%
1995-02-20	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-17	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-16	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-15	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-14	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-13	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-10	0	48.00	-	49.00	-	-	0	0	-	43.97	-	44.88	-	-	0	-	0.00%
1995-02-09	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-08	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-07	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-02-06	0	48.00	-	49.00	-	-	0	0	-	43.97	-	44.88	-	-	0	-	0.00%
1995-02-03	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-30	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-27	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-26	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-25	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-24	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-23	0	48.00	-	48.00	-	-	0	0	-	43.97	-	43.97	-	-	0	-	0.00%
1995-01-20	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-19	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-18	0	48.00	-	48.00	-	-	0	0	-	43.97	-	43.97	-	-	0	-	0.00%
1995-01-17	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-16	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-13	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-12	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-11	0	48.00	-	48.00	-	-	0	0	-	43.97	-	43.97	-	-	0	-	0.00%
1995-01-10	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-09	0	48.00	-	48.00	-	-	0	0	-	43.97	-	43.97	-	-	0	-	0.00%
1995-01-06	0	48.00	-	-	-	-	0	0	-	43.97	-	-	-	-	0	-	0.00%
1995-01-05	0	48.00	-	48.50	-	-	0	0	-	43.97	-	44.42	-	-	0	-	0.00%
1995-01-04	0	48.00	48.00	-	48.00	48.00	300	14,400	48.000	43.97	43.97	-	43.97	43.97	328	43.966	-2.04%
1995-01-03	0	49.00	-	-	-	-	0	0	-	44.88	-	-	-	-	0	-	0.00%
1994-12-30	0	49.00	-	-	-	-	0	0	-	44.88	-	-	-	-	0	-	0.00%
1994-12-29	0	49.00	-	-	-	-	0	0	-	44.88	-	-	-	-	0	-	0.00%
1994-12-28	0	49.00	-	-	-	-	0	0	-	44.88	-	-	-	-	0	-	0.00%
1994-12-23	0	49.00	-	-	-	-	0	0	-	44.88	-	-	-	-	0	-	0.00%
1994-12-22	0	49.00	-	-	-	-	0	0	-	44.88	-	-	-	-	0	-	0.00%
1994-12-21	0	49.00	-	-	-	-	0	0	-	44.88	-	-	-	-	0	-	0.00%
1994-12-20	0	49.00	-	49.00	-	-	0	0	-	44.88	-	44.88	-	-	0	-	0.00%
1994-12-19	0	49.00	-	-	-	-	0	0	-	44.88	-	-	-	-	0	-	0.00%
1994-12-16	0	49.00	-	49.00	-	-	0	0	-	44.88	-	44.88	-	-	0	-	-0.32%
1994-12-15	0	49.16	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-12-14	0	49.16	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-12-13	0	49.16	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-12-12	0	49.16	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-12-09	0	49.16	-	49.50	-	-	0	0	-	45.03	-	45.34	-	-	0	-	0.00%
1994-12-08	0	49.16	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-12-07	0	49.16	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-12-06	0	49.16	-	49.50	-	-	0	0	-	45.03	-	45.34	-	-	0	-	0.00%
1994-12-05	0	49.16	-	49.50	-	-	0	0	-	45.03	-	45.34	-	-	0	-	-0.00%
1994-12-02	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-12-01	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-30	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-29	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-28	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-25	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-24	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-23	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-22	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-21	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-18	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-17	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-16	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-15	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-14	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-11	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-10	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-09	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-08	0	49.50	-	50.50	-	-	0	0	-	45.03	-	45.94	-	-	0	-	0.00%
1994-11-07	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-04	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-03	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-02	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-11-01	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-10-31	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-10-28	0	49.50	-	-	-	-	0	0	-	45.03	-	-	-	-	0	-	0.00%
1994-10-27	0	49.50	-	49.50	-	-	0	0	-	45.03	-	45.03	-	-	0	-	-1.00%
1994-10-26	0	50.00	-	50.00	-	-	0	0	-	45.48	-	45.48	-	-	0	-	-0.99%
1994-10-25	0	50.50	-	50.50	-	-	0	0	-	45.94	-	45.94	-	-	0	-	-0.98%
1994-10-24	0	51.00	-	51.50	-	-	0	0	-	46.39	-	46.85	-	-	0	-	0.00%
1994-10-21	0	51.00	-	-	-	-	0	0	-	46.39	-	-	-	-	0	-	0.00%
1994-10-20	0	51.00	-	-	-	-	0	0	-	46.39	-	-	-	-	0	-	0.00%
1994-10-19	0	51.00	51.00	-	-	-	0	0	-	46.39	46.39	-	-	-	0	-	0.00%
1994-10-18	0	51.00	51.00	-	-	-	0	0	-	46.39	46.39	-	-	-	0	-	0.00%
1994-10-17	0	51.00	51.00	-	-	-	0	0	-	46.39	46.39	-	-	-	0	-	0.00%
1994-10-14	0	51.00	51.00	-	51.00	51.00	1,332	67,836	50.928	46.39	46.39	-	46.39	46.39	1,464	46.325	0.00%
1994-10-12	0	51.00	-	51.00	-	-	0	0	-	46.39	-	46.39	-	-	0	-	0.00%
1994-10-11	0	51.00	-	51.00	-	-	0	0	-	46.39	-	46.39	-	-	0	-	0.00%
1994-10-10	0	51.00	-	51.00	-	-	0	0	-	46.39	-	46.39	-	-	0	-	0.00%
1994-10-07	0	51.00	-	51.00	-	-	0	0	-	46.39	-	46.39	-	-	0	-	-1.92%
1994-10-06	0	52.00	-	52.00	-	-	0	0	-	47.30	-	47.30	-	-	0	-	0.00%
1994-10-05	0	52.00	-	52.00	-	-	0	0	-	47.30	-	47.30	-	-	0	-	0.00%
1994-10-04	0	52.00	-	52.00	-	-	0	0	-	47.30	-	47.30	-	-	0	-	0.00%
1994-10-03	0	52.00	-	52.00	-	-	0	0	-	47.30	-	47.30	-	-	0	-	0.00%
1994-09-30	0	52.00	-	52.00	-	-	0	0	-	47.30	-	47.30	-	-	0	-	0.00%
1994-09-29	0	52.00	-	52.00	-	-	0	0	-	47.30	-	47.30	-	-	0	-	0.00%
1994-09-28	0	52.00	-	52.00	-	-	0	0	-	47.30	-	47.30	-	-	0	-	0.00%
1994-09-27	0	52.00	-	52.00	-	-	0	0	-	47.30	-	47.30	-	-	0	-	0.00%
1994-09-26	0	52.00	-	52.00	52.00	52.00	400	20,800	52.000	47.30	-	47.30	47.30	47.30	440	47.301	0.00%
1994-09-23	0	52.00	-	52.00	-	-	129	6,450	50.000	47.30	-	47.30	-	-	142	45.481	0.00%
1994-09-22	0	52.00	-	52.00	-	-	0	0	-	47.30	-	47.30	-	-	0	-	0.00%
1994-09-20	0	52.00	-	52.00	-	-	0	0	-	47.30	-	47.30	-	-	0	-	-3.70%
1994-09-19	0	54.00	-	54.00	-	-	0	0	-	49.12	-	49.12	-	-	0	-	0.00%
1994-09-16	0	54.00	-	54.00	-	-	0	0	-	49.12	-	49.12	-	-	0	-	0.00%
1994-09-15	0	54.00	-	54.00	-	-	0	0	-	49.12	-	49.12	-	-	0	-	0.00%
1994-09-14	0	54.00	-	58.00	-	-	0	0	-	49.12	-	52.76	-	-	0	-	0.00%
1994-09-13	0	54.00	-	54.00	-	-	0	0	-	49.12	-	49.12	-	-	0	-	0.00%
1994-09-12	0	54.00	-	54.00	-	-	0	0	-	49.12	-	49.12	-	-	0	-	-0.92%
1994-09-09	0	54.50	-	54.50	-	-	0	0	-	49.57	-	49.57	-	-	0	-	0.00%
1994-09-08	0	54.50	-	54.50	-	-	0	0	-	49.57	-	49.57	-	-	0	-	0.00%
1994-09-07	0	54.50	-	54.50	-	-	0	0	-	49.57	-	49.57	-	-	0	-	-0.91%
1994-09-06	0	55.00	-	55.00	-	-	0	0	-	50.03	-	50.03	-	-	0	-	0.00%
1994-09-05	0	55.00	-	55.75	-	-	2	105	52.500	50.03	-	50.71	-	-	2	47.755	0.00%
1994-09-02	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-09-01	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-31	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-30	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-26	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-25	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-24	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-23	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-22	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-19	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-18	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-17	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-16	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-15	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-12	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-11	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-10	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-09	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-08	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-05	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-04	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-03	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-02	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-08-01	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-07-29	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-07-28	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-07-27	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-07-26	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-07-25	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-07-22	0	55.00	-	55.00	-	-	0	0	-	50.03	-	50.03	-	-	0	-	0.00%
1994-07-21	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-07-20	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-07-19	0	55.00	-	-	-	-	0	0	-	50.03	-	-	-	-	0	-	0.00%
1994-07-18	0	55.00	-	55.00	-	-	0	0	-	50.03	-	50.03	-	-	0	-	-1.79%
1994-07-15	0	56.00	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
1994-07-14	0	56.00	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
1994-07-13	0	56.00	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
1994-07-12	0	56.00	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
1994-07-11	0	56.00	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
1994-07-08	0	56.00	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
1994-07-07	0	56.00	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
1994-07-06	0	56.00	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
1994-07-05	0	56.00	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
1994-07-04	0	56.00	-	56.00	-	-	0	0	-	50.94	-	50.94	-	-	0	-	0.00%
1994-07-01	0	56.00	-	-	-	-	0	0	-	50.94	-	-	-	-	0	-	0.00%
1994-06-30	0	56.00	-	56.00	-	-	0	0	-	50.94	-	50.94	-	-	0	-	0.00%
1994-06-29	0	56.00	-	56.00	-	-	0	0	-	50.94	-	50.94	-	-	0	-	-0.60%
1994-06-28	0	56.34	-	-	-	-	0	0	-	51.24	-	-	-	-	0	-	0.00%
1994-06-27	0	56.34	-	-	-	-	0	0	-	51.24	-	-	-	-	0	-	0.00%
1994-06-24	0	56.34	-	-	-	-	0	0	-	51.24	-	-	-	-	0	-	0.00%
1994-06-23	0	56.34	-	-	-	-	0	0	-	51.24	-	-	-	-	0	-	0.00%
1994-06-22	0	56.34	-	-	-	-	0	0	-	51.24	-	-	-	-	0	-	0.00%
1994-06-21	0	56.34	-	-	-	-	0	0	-	51.24	-	-	-	-	0	-	0.00%
1994-06-20	0	56.34	-	-	-	-	0	0	-	51.24	-	-	-	-	0	-	-0.00%
1994-06-17	0	57.00	-	-	-	-	0	0	-	51.25	-	-	-	-	0	-	0.00%
1994-06-16	0	57.00	-	-	-	-	0	0	-	51.25	-	-	-	-	0	-	0.00%
1994-06-15	0	57.00	-	-	-	-	0	0	-	51.25	-	-	-	-	0	-	0.00%
1994-06-10	0	57.00	-	57.00	-	-	0	0	-	51.25	-	51.25	-	-	0	-	0.00%
1994-06-09	0	57.00	-	-	-	-	0	0	-	51.25	-	-	-	-	0	-	0.00%
1994-06-08	0	57.00	-	-	-	-	0	0	-	51.25	-	-	-	-	0	-	0.00%
1994-06-07	0	57.00	-	57.00	-	-	0	0	-	51.25	-	51.25	-	-	0	-	0.00%
1994-06-06	0	57.00	-	-	-	-	0	0	-	51.25	-	-	-	-	0	-	0.00%
1994-06-03	0	57.00	-	59.00	-	-	0	0	-	51.25	-	53.04	-	-	0	-	0.00%
1994-06-02	0	57.00	-	57.00	-	-	0	0	-	51.25	-	51.25	-	-	0	-	0.00%
1994-06-01	0	57.00	-	57.00	-	-	0	0	-	51.25	-	51.25	-	-	0	-	-0.87%
1994-05-31	0	57.50	-	57.50	-	-	0	0	-	51.69	-	51.69	-	-	0	-	0.00%
1994-05-30	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-27	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-26	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-25	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-24	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-23	0	57.50	-	59.50	-	-	0	0	-	51.69	-	53.49	-	-	0	-	0.00%
1994-05-20	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-19	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-18	0	57.50	-	60.00	-	-	0	0	-	51.69	-	53.94	-	-	0	-	0.00%
1994-05-17	0	57.50	-	58.50	-	-	0	0	-	51.69	-	52.59	-	-	0	-	0.00%
1994-05-16	0	57.50	-	60.00	-	-	0	0	-	51.69	-	53.94	-	-	0	-	0.00%
1994-05-13	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-12	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-11	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-10	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-09	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-06	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-05	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-04	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-03	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-05-02	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-04-29	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-04-28	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-04-27	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-04-26	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-04-25	0	57.50	-	-	-	-	0	0	-	51.69	-	-	-	-	0	-	0.00%
1994-04-22	0	57.50	-	57.50	-	-	0	0	-	51.69	-	51.69	-	-	0	-	0.00%
1994-04-21	0	57.50	-	57.50	-	-	0	0	-	51.69	-	51.69	-	-	0	-	-0.86%
1994-04-20	0	58.00	-	-	-	-	0	0	-	52.14	-	-	-	-	0	-	0.00%
1994-04-19	0	58.00	-	-	-	-	0	0	-	52.14	-	-	-	-	0	-	0.00%
1994-04-18	0	58.00	-	-	-	-	0	0	-	52.14	-	-	-	-	0	-	0.00%
1994-04-15	0	58.00	-	-	-	-	0	0	-	52.14	-	-	-	-	0	-	0.00%
1994-04-14	0	58.00	-	-	-	-	0	0	-	52.14	-	-	-	-	0	-	0.00%
1994-04-13	0	58.00	-	58.00	-	-	0	0	-	52.14	-	52.14	-	-	0	-	0.00%
1994-04-12	0	58.00	-	59.00	-	-	0	0	-	52.14	-	53.04	-	-	0	-	0.00%
1994-04-11	0	58.00	-	62.50	-	-	0	0	-	52.14	-	56.19	-	-	0	-	0.00%
1994-04-08	0	58.00	-	58.00	-	-	0	0	-	52.14	-	52.14	-	-	0	-	-5.69%
1994-04-07	0	61.50	-	62.00	-	-	0	0	-	55.29	-	55.74	-	-	0	-	0.00%
1994-04-06	0	61.50	-	61.50	-	-	0	0	-	55.29	-	55.29	-	-	0	-	0.00%
1994-03-31	0	61.50	-	61.50	-	-	0	0	-	55.29	-	55.29	-	-	0	-	0.00%
1994-03-30	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-29	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-28	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-25	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-24	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-23	0	61.50	-	-	-	-	70	3,850	55.000	55.29	-	-	-	-	78	49.447	0.00%
1994-03-22	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-21	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-18	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-17	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-16	0	61.50	-	63.00	-	-	0	0	-	55.29	-	56.64	-	-	0	-	0.00%
1994-03-15	0	61.50	-	62.50	62.50	62.50	100	6,250	62.500	55.29	-	56.19	56.19	56.19	111	56.190	0.00%
1994-03-14	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-11	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-10	0	61.50	-	61.50	-	-	0	0	-	55.29	-	55.29	-	-	0	-	0.00%
1994-03-09	0	61.50	-	-	-	-	0	0	-	55.29	-	-	-	-	0	-	0.00%
1994-03-08	0	61.50	61.50	62.00	61.50	61.50	100	6,150	61.500	55.29	55.29	55.74	55.29	55.29	111	55.291	0.82%
1994-03-07	0	61.00	-	61.50	-	-	200	12,200	61.000	54.84	-	55.29	-	-	222	54.841	0.00%
1994-03-04	0	61.00	-	-	-	-	0	0	-	54.84	-	-	-	-	0	-	0.00%
1994-03-03	0	61.00	-	-	-	-	0	0	-	54.84	-	-	-	-	0	-	0.00%
1994-03-02	0	61.00	-	-	-	-	0	0	-	54.84	-	-	-	-	0	-	0.00%
1994-03-01	0	61.00	61.00	62.00	-	-	0	0	-	54.84	54.84	55.74	-	-	0	-	0.00%
1994-02-28	0	61.00	-	-	-	-	0	0	-	54.84	-	-	-	-	0	-	0.00%
1994-02-25	0	61.00	-	-	-	-	0	0	-	54.84	-	-	-	-	0	-	0.00%
1994-02-24	0	61.00	-	-	-	-	0	0	-	54.84	-	-	-	-	0	-	0.00%
1994-02-23	0	61.00	-	-	-	-	0	0	-	54.84	-	-	-	-	0	-	0.00%
1994-02-22	0	61.00	-	-	-	-	0	0	-	54.84	-	-	-	-	0	-	0.00%
1994-02-21	0	61.00	-	-	-	-	0	0	-	54.84	-	-	-	-	0	-	0.00%
1994-02-18	0	61.00	-	61.00	-	-	0	0	-	54.84	-	54.84	-	-	0	-	-1.61%
1994-02-17	0	62.00	-	-	-	-	0	0	-	55.74	-	-	-	-	0	-	0.00%
1994-02-16	0	62.00	-	-	-	-	0	0	-	55.74	-	-	-	-	0	-	0.00%
1994-02-15	0	62.00	-	-	-	-	0	0	-	55.74	-	-	-	-	0	-	0.00%
1994-02-14	0	62.00	-	-	-	-	0	0	-	55.74	-	-	-	-	0	-	0.00%
1994-02-09	0	62.00	-	62.00	-	-	0	0	-	55.74	-	55.74	-	-	0	-	0.00%
1994-02-08	0	62.00	-	-	-	-	0	0	-	55.74	-	-	-	-	0	-	0.00%
1994-02-07	0	62.00	-	62.00	-	-	0	0	-	55.74	-	55.74	-	-	0	-	0.00%
1994-02-04	0	62.00	-	-	-	-	0	0	-	55.74	-	-	-	-	0	-	0.00%
1994-02-03	0	62.00	-	62.00	-	-	0	0	-	55.74	-	55.74	-	-	0	-	0.00%
1994-02-02	0	62.00	-	62.00	-	-	0	0	-	55.74	-	55.74	-	-	0	-	0.00%
1994-02-01	0	62.00	-	-	-	-	0	0	-	55.74	-	-	-	-	0	-	0.00%
1994-01-31	0	62.00	-	65.00	-	-	0	0	-	55.74	-	58.44	-	-	0	-	0.00%
1994-01-28	0	62.00	-	62.00	62.00	62.00	2,300	142,600	62.000	55.74	-	55.74	55.74	55.74	2,558	55.740	3.33%
1994-01-27	0	60.00	60.00	-	60.00	60.00	100	6,000	60.000	53.94	53.94	-	53.94	53.94	111	53.942	3.45%
1994-01-26	0	58.00	58.00	62.00	-	-	0	0	-	52.14	52.14	55.74	-	-	0	-	0.00%
1994-01-25	0	58.00	56.00	60.00	-	-	0	0	-	52.14	50.35	53.94	-	-	0	-	0.00%
1994-01-24	0	58.00	-	-	-	-	0	0	-	52.14	-	-	-	-	0	-	0.00%
1994-01-21	0	58.00	56.00	58.00	-	-	0	0	-	52.14	50.35	52.14	-	-	0	-	0.00%
1994-01-20	0	58.00	-	-	-	-	0	0	-	52.14	-	-	-	-	0	-	0.00%
1994-01-19	0	58.00	58.00	59.00	58.00	58.00	1,000	58,000	58.000	52.14	52.14	53.04	52.14	52.14	1,112	52.144	1.75%
1994-01-18	0	57.00	57.00	58.00	57.00	57.00	100	5,700	57.000	51.25	51.25	52.14	51.25	51.25	111	51.245	1.79%
1994-01-17	0	56.00	-	-	-	-	0	0	-	50.35	-	-	-	-	0	-	0.00%
1994-01-14	0	56.00	56.00	-	-	-	0	0	-	50.35	50.35	-	-	-	0	-	0.00%
1994-01-13	0	56.00	56.00	-	56.00	56.00	1,000	56,000	56.000	50.35	50.35	-	50.35	50.35	1,112	50.346	0.00%
1994-01-12	0	56.00	55.00	57.00	-	-	0	0	-	50.35	49.45	51.25	-	-	0	-	0.00%
1994-01-11	0	56.00	-	-	-	-	0	0	-	50.35	-	-	-	-	0	-	0.00%
1994-01-10	0	56.00	54.50	-	-	-	0	0	-	50.35	49.00	-	-	-	0	-	0.00%
1994-01-07	0	56.00	56.00	-	-	-	0	0	-	50.35	50.35	-	-	-	0	-	0.00%
1994-01-06	0	56.00	54.00	-	56.00	56.00	1,000	56,000	56.000	50.35	48.55	-	50.35	50.35	1,112	50.346	3.70%
1994-01-05	0	54.00	54.00	-	54.00	54.00	1,200	64,800	54.000	48.55	48.55	-	48.55	48.55	1,335	48.548	0.00%
1994-01-04	0	54.00	53.00	60.00	-	-	0	0	-	48.55	47.65	53.94	-	-	0	-	0.00%
1994-01-03	0	54.00	54.00	-	53.00	54.00	4,222	225,733	53.466	48.55	48.55	-	47.65	48.55	4,696	48.068

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---