Prices and Webb-site Total Returns

DBS GROUP (HK) LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00223	1993-12-16	2001-07-26	2001-09-04

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
2001-09-03	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-31	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-30	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-29	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-28	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-27	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-24	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-23	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-22	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-21	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-20	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-17	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-16	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-15	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-14	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-13	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-10	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-09	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-08	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-07	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-06	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-03	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-02	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-08-01	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-07-31	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-07-30	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-07-27	1	63.50	-	-	-	-	0	0	-	63.50	-	-	-	-	0	-	0.00%
2001-07-26	0	63.50	63.25	63.50	63.25	64.00	2,746,427	173,853,277	63.302	63.50	63.25	63.50	63.25	64.00	2,746,427	63.302	0.79%
2001-07-24	0	63.00	63.00	63.25	63.00	63.25	2,016,576	127,494,731	63.223	63.00	63.00	63.25	63.00	63.25	2,016,576	63.223	0.00%
2001-07-23	0	63.00	63.00	63.25	63.00	63.25	861,100	54,255,325	63.007	63.00	63.00	63.25	63.00	63.25	861,100	63.007	1.20%
2001-07-20	0	62.25	62.25	62.50	61.25	62.50	976,323	60,570,240	62.039	62.25	62.25	62.50	61.25	62.50	976,323	62.039	-0.80%
2001-07-19	0	62.75	62.50	62.75	62.25	63.00	1,252,311	78,352,171	62.566	62.75	62.50	62.75	62.25	63.00	1,252,311	62.566	-0.79%
2001-07-18	0	63.25	63.00	63.50	62.75	63.50	2,485,969	156,716,099	63.040	63.25	63.00	63.50	62.75	63.50	2,485,969	63.040	0.40%
2001-07-17	0	63.00	63.00	63.25	63.00	63.25	5,496,936	346,487,257	63.033	63.00	63.00	63.25	63.00	63.25	5,496,936	63.033	-0.40%
2001-07-16	0	63.25	63.00	63.25	63.00	63.25	4,489,909	283,013,988	63.033	63.25	63.00	63.25	63.00	63.25	4,489,909	63.033	0.40%
2001-07-13	0	63.00	63.00	63.25	62.75	63.25	8,149,228	513,522,936	63.015	63.00	63.00	63.25	62.75	63.25	8,149,228	63.015	-0.40%
2001-07-12	0	63.25	63.00	63.25	63.00	63.25	3,201,894	201,870,317	63.047	63.25	63.00	63.25	63.00	63.25	3,201,894	63.047	0.00%
2001-07-11	0	63.25	63.00	63.25	63.00	63.25	2,110,682	133,479,822	63.240	63.25	63.00	63.25	63.00	63.25	2,110,682	63.240	0.00%
2001-07-10	0	63.25	63.00	63.25	63.00	63.25	6,549,592	414,147,797	63.233	63.25	63.00	63.25	63.00	63.25	6,549,592	63.233	0.00%
2001-07-09	0	63.25	63.00	63.50	63.00	63.25	8,446,669	533,781,853	63.194	63.25	63.00	63.50	63.00	63.25	8,446,669	63.194	0.40%
2001-07-05	0	63.00	63.00	63.25	63.00	63.25	10,694,237	675,969,486	63.209	63.00	63.00	63.25	63.00	63.25	10,694,237	63.209	-0.40%
2001-07-04	0	63.25	63.00	63.25	63.00	63.25	1,891,787	119,183,919	63.001	63.25	63.00	63.25	63.00	63.25	1,891,787	63.001	0.00%
2001-07-03	0	63.25	63.00	63.25	62.75	63.25	4,090,583	257,621,203	62.979	63.25	63.00	63.25	62.75	63.25	4,090,583	62.979	0.80%
2001-06-29	0	62.75	62.50	62.75	62.25	63.00	14,747,581	922,365,230	62.543	62.75	62.50	62.75	62.25	63.00	14,747,581	62.543	1.21%
2001-06-28	0	62.00	61.75	62.00	62.00	62.25	3,374,030	209,227,780	62.011	62.00	61.75	62.00	62.00	62.25	3,374,030	62.011	-0.40%
2001-06-27	0	62.25	62.00	62.25	62.00	62.25	553,000	34,323,000	62.067	62.25	62.00	62.25	62.00	62.25	553,000	62.067	0.00%
2001-06-26	0	62.25	62.00	62.25	62.00	62.25	517,400	32,079,150	62.001	62.25	62.00	62.25	62.00	62.25	517,400	62.001	0.00%
2001-06-22	0	62.25	62.00	62.25	62.00	62.25	1,131,949	70,183,621	62.002	62.25	62.00	62.25	62.00	62.25	1,131,949	62.002	0.00%
2001-06-21	0	62.25	62.00	62.25	62.00	62.25	1,265,500	78,540,625	62.063	62.25	62.00	62.25	62.00	62.25	1,265,500	62.063	0.00%
2001-06-20	0	62.25	62.00	62.25	62.00	62.25	293,902	18,226,926	62.017	62.25	62.00	62.25	62.00	62.25	293,902	62.017	0.00%
2001-06-19	0	62.25	62.00	62.25	62.00	62.25	2,067,700	128,331,750	62.065	62.25	62.00	62.25	62.00	62.25	2,067,700	62.065	0.40%
2001-06-18	0	62.00	61.75	62.00	61.75	62.00	1,245,871	77,046,601	61.842	62.00	61.75	62.00	61.75	62.00	1,245,871	61.842	0.00%
2001-06-15	0	62.00	61.75	62.00	61.75	62.00	1,146,173	70,910,616	61.867	62.00	61.75	62.00	61.75	62.00	1,146,173	61.867	0.00%
2001-06-14	0	62.00	61.75	62.00	61.75	62.00	450,500	27,885,375	61.899	62.00	61.75	62.00	61.75	62.00	450,500	61.899	0.40%
2001-06-13	0	61.75	61.75	62.00	61.75	62.25	1,393,167	86,396,178	62.014	61.75	61.75	62.00	61.75	62.25	1,393,167	62.014	-0.80%
2001-06-12	0	62.25	62.00	62.25	62.00	62.25	1,059,500	65,794,435	62.100	62.25	62.00	62.25	62.00	62.25	1,059,500	62.100	0.81%
2001-06-11	0	61.75	61.75	62.00	61.75	62.00	2,576,452	159,727,072	61.995	61.75	61.75	62.00	61.75	62.00	2,576,452	61.995	0.00%
2001-06-08	0	61.75	61.75	62.00	61.75	62.25	2,077,044	128,650,184	61.939	61.75	61.75	62.00	61.75	62.25	2,077,044	61.939	-0.40%
2001-06-07	0	62.00	62.00	62.25	61.75	62.25	3,462,716	214,675,801	61.996	62.00	62.00	62.25	61.75	62.25	3,462,716	61.996	0.40%
2001-06-06	0	61.75	61.50	61.75	61.50	61.75	2,223,000	136,875,125	61.572	61.75	61.50	61.75	61.50	61.75	2,223,000	61.572	0.41%
2001-06-05	0	61.50	61.50	61.75	61.25	61.75	1,855,927	114,009,887	61.430	61.50	61.50	61.75	61.25	61.75	1,855,927	61.430	0.41%
2001-06-04	0	61.25	61.25	61.50	61.25	61.50	2,746,282	168,219,335	61.253	61.25	61.25	61.50	61.25	61.50	2,746,282	61.253	0.00%
2001-06-01	0	61.25	61.25	61.50	61.25	61.50	2,383,187	145,980,454	61.254	61.25	61.25	61.50	61.25	61.50	2,383,187	61.254	0.00%
2001-05-31	0	61.25	61.25	61.50	61.25	61.50	709,417	43,459,145	61.260	61.25	61.25	61.50	61.25	61.50	709,417	61.260	0.00%
2001-05-30	0	61.25	61.25	61.50	61.00	61.50	4,220,000	257,706,015	61.068	61.25	61.25	61.50	61.00	61.50	4,220,000	61.068	0.41%
2001-05-29	0	61.00	61.00	61.25	61.00	61.25	1,907,512	116,558,737	61.105	61.00	61.00	61.25	61.00	61.25	1,907,512	61.105	0.00%
2001-05-28	0	61.00	61.00	61.25	60.75	61.25	1,569,071	95,620,510	60.941	61.00	61.00	61.25	60.75	61.25	1,569,071	60.941	0.41%
2001-05-25	0	60.75	60.75	61.00	60.75	61.25	6,068,365	369,049,025	60.815	60.75	60.75	61.00	60.75	61.25	6,068,365	60.815	0.00%
2001-05-24	0	60.75	60.75	61.00	60.75	61.25	9,277,791	565,885,904	60.994	60.75	60.75	61.00	60.75	61.25	9,277,791	60.994	-0.41%
2001-05-23	0	61.00	60.75	61.00	60.00	61.25	17,313,061	1,055,177,959	60.947	61.00	60.75	61.00	60.00	61.25	17,313,061	60.947	1.67%
2001-05-22	0	60.00	59.75	60.00	59.25	60.25	4,736,518	283,540,081	59.863	60.00	59.75	60.00	59.25	60.25	4,736,518	59.863	1.27%
2001-05-21	0	59.25	59.25	59.50	59.00	59.50	1,315,500	77,941,250	59.248	59.25	59.25	59.50	59.00	59.50	1,315,500	59.248	0.42%
2001-05-18	0	59.00	58.75	59.25	58.75	59.25	3,206,375	189,176,705	59.000	59.00	58.75	59.25	58.75	59.25	3,206,375	59.000	0.00%
2001-05-17	0	59.00	58.75	59.00	58.75	59.00	3,903,250	230,056,000	58.940	59.00	58.75	59.00	58.75	59.00	3,903,250	58.940	0.00%
2001-05-16	0	59.00	58.75	59.00	58.50	59.00	1,801,713	105,692,738	58.662	59.00	58.75	59.00	58.50	59.00	1,801,713	58.662	0.85%
2001-05-15	0	58.50	58.25	58.75	58.25	59.00	2,284,500	134,026,500	58.668	58.50	58.25	58.75	58.25	59.00	2,284,500	58.668	-0.43%
2001-05-14	0	58.75	58.50	58.75	57.75	58.75	3,732,760	217,174,945	58.181	58.75	58.50	58.75	57.75	58.75	3,732,760	58.181	1.29%
2001-05-11	0	58.00	57.75	58.00	57.75	58.00	1,878,800	108,586,575	57.796	58.00	57.75	58.00	57.75	58.00	1,878,800	57.796	0.00%
2001-05-10	0	58.00	57.75	58.00	57.75	58.00	2,290,000	132,602,250	57.905	58.00	57.75	58.00	57.75	58.00	2,290,000	57.905	0.43%
2001-05-09	0	57.75	57.50	57.75	57.50	58.25	4,435,900	257,091,375	57.957	57.75	57.50	57.75	57.50	58.25	4,435,900	57.957	-0.86%
2001-05-08	0	58.25	58.00	58.25	58.00	58.25	1,255,629	72,855,228	58.023	58.25	58.00	58.25	58.00	58.25	1,255,629	58.023	0.43%
2001-05-07	0	58.00	58.00	58.25	58.00	58.25	459,500	26,689,000	58.083	58.00	58.00	58.25	58.00	58.25	459,500	58.083	-0.43%
2001-05-04	0	58.25	58.00	58.25	58.00	58.50	3,432,400	199,339,158	58.076	58.25	58.00	58.25	58.00	58.50	3,432,400	58.076	-0.43%
2001-05-03	0	58.50	58.25	58.50	58.25	58.50	2,978,000	173,496,750	58.259	58.50	58.25	58.50	58.25	58.50	2,978,000	58.259	0.43%
2001-05-02	0	58.25	58.00	58.25	58.00	58.50	2,443,874	142,136,943	58.161	58.25	58.00	58.25	58.00	58.50	2,443,874	58.161	0.43%
2001-04-27	0	58.00	57.75	58.00	57.50	58.00	2,853,700	164,725,695	57.724	58.00	57.75	58.00	57.50	58.00	2,853,700	57.724	0.43%
2001-04-26	0	57.75	57.50	57.75	56.75	57.75	6,944,500	397,710,375	57.270	57.75	57.50	57.75	56.75	57.75	6,944,500	57.270	1.32%
2001-04-25	0	57.00	56.75	57.00	56.75	57.00	4,425,189	251,393,037	56.810	57.00	56.75	57.00	56.75	57.00	4,425,189	56.810	0.00%
2001-04-24	0	57.00	56.75	57.00	56.50	57.00	2,639,010	149,617,684	56.695	57.00	56.75	57.00	56.50	57.00	2,639,010	56.695	1.33%
2001-04-23	0	56.25	56.25	56.50	56.25	56.75	6,406,434	361,580,409	56.440	56.25	56.25	56.50	56.25	56.75	6,406,434	56.440	0.00%
2001-04-20	0	56.25	56.25	56.50	56.00	56.75	9,600,730	541,614,070	56.414	56.25	56.25	56.50	56.00	56.75	9,600,730	56.414	-0.88%
2001-04-19	0	56.75	56.50	56.75	56.50	57.00	11,084,195	626,828,181	56.552	56.75	56.50	56.75	56.50	57.00	11,084,195	56.552	0.44%
2001-04-18	0	56.50	56.25	56.50	56.00	56.75	9,213,500	518,405,510	56.266	56.50	56.25	56.50	56.00	56.75	9,213,500	56.266	0.89%
2001-04-17	0	56.00	56.00	56.25	56.00	57.00	16,542,113	933,878,960	56.455	56.00	56.00	56.25	56.00	57.00	16,542,113	56.455	-1.75%
2001-04-12	0	57.00	56.75	57.00	56.50	58.25	29,985,663	1,715,050,165	57.196	57.00	56.75	57.00	56.50	58.25	29,985,663	57.196	51.60%
2001-04-11	1	37.60	-	-	-	-	0	0	-	37.60	-	-	-	-	0	-	0.00%
2001-04-10	1	37.60	-	-	-	-	0	0	-	37.60	-	-	-	-	0	-	0.00%
2001-04-09	1	37.60	-	-	-	-	0	0	-	37.60	-	-	-	-	0	-	0.00%
2001-04-06	1	37.60	-	-	-	-	0	0	-	37.60	-	-	-	-	0	-	0.00%
2001-04-04	0	37.60	37.60	37.70	36.50	37.80	3,419,000	127,780,527	37.374	37.60	37.60	37.70	36.50	37.80	3,419,000	37.374	2.73%
2001-04-03	0	37.00	36.90	37.00	35.20	37.20	1,217,500	44,352,022	36.429	36.60	36.50	36.60	34.82	36.80	1,230,806	36.035	4.82%
2001-04-02	0	35.30	35.20	35.30	34.70	36.10	1,516,000	53,716,156	35.433	34.92	34.82	34.92	34.32	35.71	1,532,568	35.050	-1.94%
2001-03-30	0	36.00	35.90	36.10	35.60	36.60	820,500	29,447,785	35.890	35.61	35.51	35.71	35.22	36.20	829,467	35.502	-0.28%
2001-03-29	0	36.10	36.00	36.10	34.40	36.20	1,466,600	51,629,680	35.204	35.71	35.61	35.71	34.03	35.81	1,482,628	34.823	0.84%
2001-03-28	0	35.80	35.60	35.70	35.30	36.30	1,366,000	48,807,845	35.730	35.41	35.22	35.31	34.92	35.91	1,380,929	35.344	0.28%
2001-03-27	0	35.70	35.60	35.70	35.40	37.00	1,916,500	69,200,542	36.108	35.31	35.22	35.31	35.02	36.60	1,937,445	35.717	-2.72%
2001-03-26	0	36.70	36.80	37.00	36.50	38.10	1,391,500	51,831,850	37.249	36.30	36.40	36.60	36.11	37.69	1,406,708	36.846	-2.39%
2001-03-23	0	37.60	37.40	37.60	36.70	39.00	1,211,000	45,328,182	37.430	37.19	37.00	37.19	36.30	38.58	1,224,235	37.026	-1.05%
2001-03-22	0	38.00	37.80	38.00	37.80	38.80	955,500	36,505,242	38.205	37.59	37.39	37.59	37.39	38.38	965,943	37.792	-2.56%
2001-03-21	0	39.00	38.80	39.00	37.30	39.00	966,503	36,978,508	38.260	38.58	38.38	38.58	36.90	38.58	977,066	37.846	3.17%
2001-03-20	0	37.80	37.70	37.80	37.70	38.50	1,011,013	38,583,147	38.163	37.39	37.29	37.39	37.29	38.08	1,022,062	37.750	0.27%
2001-03-19	0	37.70	37.70	37.90	36.80	38.20	1,013,500	38,279,136	37.769	37.29	37.29	37.49	36.40	37.79	1,024,577	37.361	0.27%
2001-03-16	0	37.60	37.40	37.60	36.20	38.00	1,063,500	39,400,274	37.048	37.19	37.00	37.19	35.81	37.59	1,075,123	36.647	1.62%
2001-03-15	0	37.00	36.60	37.00	35.60	37.00	2,584,500	94,004,470	36.372	36.60	36.20	36.60	35.22	36.60	2,612,746	35.979	-1.33%
2001-03-14	0	37.50	37.10	37.50	36.60	39.30	1,699,000	63,549,963	37.404	37.09	36.70	37.09	36.20	38.88	1,717,568	37.000	-2.60%
2001-03-13	0	38.50	38.70	38.80	38.20	39.00	802,000	30,974,431	38.621	38.08	38.28	38.38	37.79	38.58	810,765	38.204	-3.02%
2001-03-12	0	39.70	39.60	39.80	38.80	39.70	1,449,000	57,217,976	39.488	39.27	39.17	39.37	38.38	39.27	1,464,836	39.061	-0.50%
2001-03-09	0	39.90	39.80	39.90	39.10	40.10	1,103,073	43,742,028	39.655	39.47	39.37	39.47	38.68	39.67	1,115,128	39.226	1.01%
2001-03-08	0	39.50	39.50	39.60	38.70	39.70	1,085,500	42,727,310	39.362	39.07	39.07	39.17	38.28	39.27	1,097,363	38.936	1.02%
2001-03-07	0	39.10	38.90	39.10	38.90	39.40	1,533,000	59,975,050	39.123	38.68	38.48	38.68	38.48	38.97	1,549,754	38.700	-0.26%
2001-03-06	0	39.20	39.10	39.60	38.80	39.60	1,323,000	51,760,740	39.124	38.78	38.68	39.17	38.38	39.17	1,337,459	38.701	2.08%
2001-03-05	0	38.40	38.50	38.80	38.00	39.00	1,212,653	46,485,387	38.334	37.98	38.08	38.38	37.59	38.58	1,225,906	37.919	0.52%
2001-03-02	0	38.20	38.00	38.10	37.90	38.50	1,329,500	50,799,047	38.209	37.79	37.59	37.69	37.49	38.08	1,344,030	37.796	0.79%
2001-03-01	0	37.90	37.80	38.00	37.80	38.70	1,752,500	66,997,810	38.230	37.49	37.39	37.59	37.39	38.28	1,771,653	37.817	-2.07%
2001-02-28	0	38.70	38.80	38.90	37.50	39.40	2,077,847	79,544,135	38.282	38.28	38.38	38.48	37.09	38.97	2,100,556	37.868	-1.78%
2001-02-27	0	39.40	39.40	39.50	38.50	40.20	861,500	34,085,750	39.566	38.97	38.97	39.07	38.08	39.77	870,915	39.138	-1.99%
2001-02-26	0	40.20	40.10	40.50	40.00	40.90	1,439,500	58,121,518	40.376	39.77	39.67	40.06	39.57	40.46	1,455,232	39.940	-1.71%
2001-02-23	0	40.90	40.80	40.90	40.60	41.30	684,106	28,024,234	40.965	40.46	40.36	40.46	40.16	40.85	691,583	40.522	-0.24%
2001-02-22	0	41.00	40.90	41.00	40.10	41.20	819,000	33,171,104	40.502	40.56	40.46	40.56	39.67	40.75	827,951	40.064	1.49%
2001-02-21	0	40.40	40.40	40.50	40.00	40.60	1,164,800	47,224,223	40.543	39.96	39.96	40.06	39.57	40.16	1,177,530	40.104	-0.49%
2001-02-20	0	40.60	40.50	40.70	40.40	40.70	471,702	19,154,050	40.606	40.16	40.06	40.26	39.96	40.26	476,857	40.167	0.50%
2001-02-19	0	40.40	40.40	40.50	40.30	41.00	573,800	23,331,310	40.661	39.96	39.96	40.06	39.86	40.56	580,071	40.221	-0.74%
2001-02-16	0	40.70	40.60	40.70	40.40	40.90	1,216,700	49,475,530	40.664	40.26	40.16	40.26	39.96	40.46	1,229,997	40.224	-0.49%
2001-02-15	0	40.90	40.90	41.00	40.90	41.20	1,010,000	41,488,811	41.078	40.46	40.46	40.56	40.46	40.75	1,021,038	40.634	-0.24%
2001-02-14	0	41.00	41.10	41.20	40.70	41.70	1,345,000	55,483,054	41.251	40.56	40.66	40.75	40.26	41.25	1,359,699	40.805	0.00%
2001-02-13	0	41.00	41.00	41.20	40.70	41.20	981,610	40,219,595	40.973	40.56	40.56	40.75	40.26	40.75	992,338	40.530	1.99%
2001-02-12	0	40.20	40.20	40.30	40.10	40.70	1,135,500	45,804,423	40.339	39.77	39.77	39.86	39.67	40.26	1,147,910	39.902	-0.74%
2001-02-09	0	40.50	40.50	40.60	39.90	41.10	1,526,000	61,953,714	40.599	40.06	40.06	40.16	39.47	40.66	1,542,678	40.160	0.25%
2001-02-08	0	40.40	40.10	40.60	40.10	42.00	2,629,372	107,401,553	40.847	39.96	39.67	40.16	39.67	41.55	2,658,108	40.405	-4.27%
2001-02-07	0	42.20	42.10	42.20	42.00	43.10	1,826,000	77,551,713	42.471	41.74	41.64	41.74	41.55	42.63	1,845,956	42.012	-1.86%
2001-02-06	0	43.00	42.90	43.00	42.90	43.20	870,500	37,406,488	42.971	42.54	42.44	42.54	42.44	42.73	880,014	42.507	0.47%
2001-02-05	0	42.80	42.80	42.90	42.70	43.40	729,500	31,294,163	42.898	42.34	42.34	42.44	42.24	42.93	737,473	42.434	-1.38%
2001-02-02	0	43.40	43.30	43.40	42.80	43.70	1,440,880	62,382,331	43.295	42.93	42.83	42.93	42.34	43.23	1,456,627	42.827	0.70%
2001-02-01	0	43.10	42.80	43.20	42.30	43.20	1,144,461	48,877,533	42.708	42.63	42.34	42.73	41.84	42.73	1,156,969	42.246	0.94%
2001-01-31	0	42.70	42.80	43.00	42.60	43.20	566,500	24,350,450	42.984	42.24	42.34	42.54	42.14	42.73	572,691	42.519	0.00%
2001-01-30	0	42.70	42.50	42.70	42.00	43.40	1,259,300	54,201,458	43.041	42.24	42.04	42.24	41.55	42.93	1,273,063	42.576	-1.61%
2001-01-29	0	43.40	43.10	43.40	42.80	43.90	1,358,989	58,640,285	43.150	42.93	42.63	42.93	42.34	43.43	1,373,841	42.683	0.23%
2001-01-23	0	43.30	43.30	43.40	43.00	43.40	284,500	12,266,665	43.117	42.83	42.83	42.93	42.54	42.93	287,609	42.650	0.70%
2001-01-22	0	43.00	42.90	43.00	42.70	44.00	1,546,500	66,680,294	43.117	42.54	42.44	42.54	42.24	43.52	1,563,402	42.651	-2.27%
2001-01-19	0	44.00	44.00	44.10	42.60	44.10	1,443,000	62,619,616	43.395	43.52	43.52	43.62	42.14	43.62	1,458,770	42.926	4.02%
2001-01-18	0	42.30	42.20	42.30	41.80	42.90	1,087,000	45,846,588	42.177	41.84	41.74	41.84	41.35	42.44	1,098,880	41.721	-1.17%
2001-01-17	0	42.80	42.90	43.40	42.70	43.50	334,500	14,337,250	42.862	42.34	42.44	42.93	42.24	43.03	338,156	42.398	-1.38%
2001-01-16	0	43.40	43.10	43.40	42.80	43.60	732,288	31,571,498	43.113	42.93	42.63	42.93	42.34	43.13	740,291	42.647	0.23%
2001-01-15	0	43.30	43.20	43.30	43.20	44.10	603,000	26,262,793	43.554	42.83	42.73	42.83	42.73	43.62	609,590	43.083	0.00%
2001-01-12	0	43.30	43.30	43.60	43.30	44.80	926,112	40,787,607	44.042	42.83	42.83	43.13	42.83	44.32	936,233	43.566	-2.91%
2001-01-11	0	44.60	44.60	44.70	44.10	46.00	1,224,880	54,952,252	44.863	44.12	44.12	44.22	43.62	45.50	1,238,267	44.378	-3.04%
2001-01-10	0	46.00	45.80	46.00	45.60	46.20	525,400	24,232,015	46.121	45.50	45.30	45.50	45.11	45.70	531,142	45.622	-1.50%
2001-01-09	0	46.70	46.20	46.70	45.80	47.40	1,182,604	55,283,746	46.747	46.20	45.70	46.20	45.30	46.89	1,195,529	46.242	1.97%
2001-01-08	0	45.80	45.10	45.80	44.70	47.30	1,830,000	83,824,663	45.806	45.30	44.61	45.30	44.22	46.79	1,850,000	45.311	1.78%
2001-01-05	0	45.00	45.00	45.20	44.90	45.50	1,983,105	89,462,898	45.113	44.51	44.51	44.71	44.41	45.01	2,004,778	44.625	0.00%
2001-01-04	0	45.00	44.90	45.00	44.40	45.20	3,214,092	144,340,336	44.909	44.51	44.41	44.51	43.92	44.71	3,249,219	44.423	3.45%
2001-01-03	0	43.50	43.30	43.50	42.60	43.50	342,000	14,720,500	43.042	43.03	42.83	43.03	42.14	43.03	345,738	42.577	0.46%
2001-01-02	0	43.30	43.20	43.30	43.10	44.00	170,500	7,441,230	43.644	42.83	42.73	42.83	42.63	43.52	172,363	43.172	-2.26%
2000-12-29	0	44.30	44.50	44.60	42.50	44.50	388,000	16,848,500	43.424	43.82	44.02	44.12	42.04	44.02	392,240	42.955	3.02%
2000-12-28	0	43.00	42.90	43.00	42.30	43.10	413,500	17,648,550	42.681	42.54	42.44	42.54	41.84	42.63	418,019	42.219	0.00%
2000-12-27	0	43.00	42.00	43.00	42.00	43.00	190,000	8,104,550	42.656	42.54	41.55	42.54	41.55	42.54	192,077	42.194	0.94%
2000-12-22	0	42.60	42.30	42.60	42.10	42.90	237,000	10,061,250	42.453	42.14	41.84	42.14	41.64	42.44	239,590	41.994	0.71%
2000-12-21	0	42.30	42.30	42.60	41.80	42.80	1,153,869	48,788,728	42.283	41.84	41.84	42.14	41.35	42.34	1,166,480	41.826	-0.94%
2000-12-20	0	42.70	42.50	42.70	41.80	42.80	497,000	21,009,300	42.272	42.24	42.04	42.24	41.35	42.34	502,432	41.815	-0.23%
2000-12-19	0	42.80	42.80	43.00	42.10	43.20	959,000	41,220,420	42.983	42.34	42.34	42.54	41.64	42.73	969,481	42.518	0.23%
2000-12-18	0	42.70	42.50	42.70	42.40	44.20	865,000	37,764,268	43.658	42.24	42.04	42.24	41.94	43.72	874,454	43.186	-3.39%
2000-12-15	0	44.20	44.00	44.20	43.00	44.70	1,509,150	66,947,040	44.361	43.72	43.52	43.72	42.54	44.22	1,525,643	43.881	-0.67%
2000-12-14	0	44.50	44.40	44.60	43.00	44.60	1,163,500	51,061,876	43.886	44.02	43.92	44.12	42.54	44.12	1,176,216	43.412	2.77%
2000-12-13	0	43.30	43.20	43.30	41.50	43.40	1,015,000	43,321,711	42.681	42.83	42.73	42.83	41.05	42.93	1,026,093	42.220	4.34%
2000-12-12	0	41.50	41.30	41.50	41.30	42.30	1,241,300	51,884,931	41.799	41.05	40.85	41.05	40.85	41.84	1,254,866	41.347	-1.89%
2000-12-11	0	42.30	41.90	42.30	41.80	42.90	1,214,600	51,719,147	42.581	41.84	41.45	41.84	41.35	42.44	1,227,874	42.121	-0.70%
2000-12-08	0	42.60	42.60	42.70	42.50	43.00	823,345	35,216,890	42.773	42.14	42.14	42.24	42.04	42.54	832,343	42.311	-0.70%
2000-12-07	0	42.90	42.90	43.00	41.30	43.30	1,705,500	72,289,515	42.386	42.44	42.44	42.54	40.85	42.83	1,724,139	41.928	2.14%
2000-12-06	0	42.00	41.90	42.00	41.20	42.30	2,920,500	122,361,100	41.897	41.55	41.45	41.55	40.75	41.84	2,952,418	41.444	5.00%
2000-12-05	0	40.00	40.00	40.20	39.30	40.50	847,500	33,919,325	40.023	39.57	39.57	39.77	38.88	40.06	856,762	39.590	1.01%
2000-12-04	0	39.60	39.60	39.70	38.30	39.70	611,000	23,857,434	39.047	39.17	39.17	39.27	37.89	39.27	617,678	38.624	3.39%
2000-12-01	0	38.30	38.30	38.40	37.30	38.80	1,535,872	58,446,798	38.054	37.89	37.89	37.98	36.90	38.38	1,552,657	37.643	0.52%
2000-11-30	0	38.10	38.00	38.30	38.00	39.90	989,500	38,540,150	38.949	37.69	37.59	37.89	37.59	39.47	1,000,314	38.528	-3.54%
2000-11-29	0	39.50	39.40	39.50	38.80	39.70	777,097	30,868,504	39.723	39.07	38.97	39.07	38.38	39.27	785,590	39.293	-1.25%
2000-11-28	0	40.00	40.00	40.10	39.80	41.00	1,380,000	55,450,170	40.181	39.57	39.57	39.67	39.37	40.56	1,395,082	39.747	0.00%
2000-11-27	0	40.00	39.10	40.00	39.10	40.70	958,000	38,342,309	40.023	39.57	38.68	39.57	38.68	40.26	968,470	39.591	2.83%
2000-11-24	0	38.90	38.90	39.00	38.30	39.00	352,000	13,554,750	38.508	38.48	38.48	38.58	37.89	38.58	355,847	38.092	2.10%
2000-11-23	0	38.10	38.10	38.20	37.70	38.10	607,700	23,013,930	37.871	37.69	37.69	37.79	37.29	37.69	614,342	37.461	0.26%
2000-11-22	0	38.00	37.90	38.00	37.60	38.50	1,184,000	44,845,500	37.876	37.59	37.49	37.59	37.19	38.08	1,196,940	37.467	-0.26%
2000-11-21	0	38.10	38.00	38.10	37.70	38.50	685,700	26,093,212	38.053	37.69	37.59	37.69	37.29	38.08	693,194	37.642	-0.52%
2000-11-20	0	38.30	38.30	38.50	37.90	38.90	348,500	13,466,337	38.641	37.89	37.89	38.08	37.49	38.48	352,309	38.223	1.06%
2000-11-17	0	37.90	37.80	37.90	37.80	38.60	684,200	26,069,794	38.103	37.49	37.39	37.49	37.39	38.18	691,678	37.691	-1.56%
2000-11-16	0	38.50	38.50	38.60	38.00	39.40	533,000	20,646,790	38.737	38.08	38.08	38.18	37.59	38.97	538,825	38.318	-2.28%
2000-11-15	0	39.40	39.30	39.40	39.10	40.50	372,337	14,823,378	39.812	38.97	38.88	38.97	38.68	40.06	376,406	39.381	-1.01%
2000-11-14	0	39.80	39.40	40.00	37.90	40.10	423,500	16,590,310	39.174	39.37	38.97	39.57	37.49	39.67	428,128	38.751	5.01%
2000-11-13	0	37.90	37.90	38.20	37.10	39.10	400,500	15,007,350	37.472	37.49	37.49	37.79	36.70	38.68	404,877	37.066	-3.07%
2000-11-10	0	39.10	39.10	39.20	39.00	40.30	796,500	32,004,150	40.181	38.68	38.68	38.78	38.58	39.86	805,205	39.747	-2.25%
2000-11-09	0	40.90	40.90	41.00	40.10	41.10	1,367,040	55,861,966	40.863	39.57	39.57	39.66	38.79	39.76	1,413,075	39.532	-0.24%
2000-11-08	0	41.00	41.00	41.10	40.60	41.50	1,072,500	44,048,909	41.071	39.66	39.66	39.76	39.28	40.15	1,108,616	39.733	0.99%
2000-11-07	0	40.60	40.60	41.10	40.50	42.30	1,676,500	68,391,519	40.794	39.28	39.28	39.76	39.18	40.92	1,732,956	39.465	-4.25%
2000-11-06	0	42.40	42.00	42.40	40.20	42.40	1,679,500	69,277,477	41.249	41.02	40.63	41.02	38.89	41.02	1,736,057	39.905	5.47%
2000-11-03	0	40.20	40.10	40.20	38.90	40.20	1,004,500	39,948,505	39.770	38.89	38.79	38.89	37.63	38.89	1,038,326	38.474	3.34%
2000-11-02	0	38.90	38.80	38.90	38.70	39.60	854,500	33,408,322	39.097	37.63	37.54	37.63	37.44	38.31	883,275	37.823	-1.27%
2000-11-01	0	39.40	39.30	39.40	38.80	40.40	1,275,885	50,304,306	39.427	38.12	38.02	38.12	37.54	39.08	1,318,850	38.143	0.00%
2000-10-31	0	39.40	39.30	39.40	38.90	40.10	1,009,545	39,948,573	39.571	38.12	38.02	38.12	37.63	38.79	1,043,541	38.282	2.07%
2000-10-30	0	38.60	38.50	38.70	38.20	39.00	147,500	5,695,450	38.613	37.34	37.25	37.44	36.96	37.73	152,467	37.355	-1.03%
2000-10-27	0	39.00	38.90	39.00	38.50	39.20	1,326,500	51,678,989	38.959	37.73	37.63	37.73	37.25	37.92	1,371,170	37.690	1.30%
2000-10-26	0	38.50	38.20	38.50	37.90	38.60	721,788	27,695,264	38.370	37.25	36.96	37.25	36.67	37.34	746,094	37.120	1.32%
2000-10-25	0	38.00	37.90	38.00	37.40	38.50	501,002	18,955,574	37.835	36.76	36.67	36.76	36.18	37.25	517,873	36.603	-0.26%
2000-10-24	0	38.10	38.10	38.20	37.60	38.40	335,000	12,791,143	38.183	36.86	36.86	36.96	36.38	37.15	346,281	36.939	-0.78%
2000-10-23	0	38.40	38.40	38.50	37.70	38.70	729,000	27,829,673	38.175	37.15	37.15	37.25	36.47	37.44	753,549	36.931	1.32%
2000-10-20	0	37.90	37.80	37.90	37.00	38.00	544,000	20,461,204	37.613	36.67	36.57	36.67	35.79	36.76	562,319	36.387	3.27%
2000-10-19	0	36.70	36.70	37.10	35.90	38.50	595,500	22,244,592	37.354	35.50	35.50	35.89	34.73	37.25	615,553	36.138	-4.43%
2000-10-18	0	38.40	38.20	38.40	37.50	38.40	747,500	28,440,627	38.048	37.15	36.96	37.15	36.28	37.15	772,672	36.808	1.05%
2000-10-17	0	38.00	37.90	38.00	37.20	38.20	432,000	16,289,450	37.707	36.76	36.67	36.76	35.99	36.96	446,548	36.479	0.26%
2000-10-16	0	37.90	37.60	37.90	36.80	38.50	984,500	37,007,526	37.590	36.67	36.38	36.67	35.60	37.25	1,017,653	36.366	0.26%
2000-10-13	0	37.80	37.50	37.80	35.00	38.20	1,035,250	38,760,573	37.441	36.57	36.28	36.57	33.86	36.96	1,070,112	36.221	2.16%
2000-10-12	0	37.00	36.90	37.00	35.70	38.50	1,396,000	51,919,085	37.191	35.79	35.70	35.79	34.54	37.25	1,443,010	35.980	3.64%
2000-10-11	0	35.70	35.60	35.90	35.40	36.40	649,500	23,238,209	35.779	34.54	34.44	34.73	34.25	35.21	671,372	34.613	-2.19%
2000-10-10	0	36.50	36.40	36.50	34.70	36.70	455,500	16,472,325	36.163	35.31	35.21	35.31	33.57	35.50	470,839	34.985	0.55%
2000-10-09	0	36.30	36.30	36.50	36.10	37.50	587,392	21,510,076	36.620	35.12	35.12	35.31	34.92	36.28	607,172	35.427	-4.47%
2000-10-05	0	38.00	37.70	38.00	37.70	38.60	794,000	30,207,389	38.045	36.76	36.47	36.76	36.47	37.34	820,738	36.805	-1.30%
2000-10-04	0	38.50	38.20	38.50	37.40	38.50	509,600	19,422,723	38.114	37.25	36.96	37.25	36.18	37.25	526,761	36.872	2.67%
2000-10-03	0	37.50	37.40	37.50	37.10	38.20	1,103,000	41,562,014	37.681	36.28	36.18	36.28	35.89	36.96	1,140,143	36.453	-2.85%
2000-09-29	0	38.60	38.60	38.70	37.60	39.60	1,225,980	47,397,880	38.661	37.34	37.34	37.44	36.38	38.31	1,267,265	37.402	2.66%
2000-09-28	0	37.60	36.90	37.60	36.10	37.80	1,566,300	58,029,387	37.049	36.38	35.70	36.38	34.92	36.57	1,619,045	35.842	3.87%
2000-09-27	0	36.20	36.30	36.40	34.00	36.60	1,094,286	39,051,220	35.686	35.02	35.12	35.21	32.89	35.41	1,131,136	34.524	4.62%
2000-09-26	0	34.60	34.60	34.80	34.20	35.00	404,020	13,932,526	34.485	33.47	33.47	33.67	33.09	33.86	417,625	33.361	-1.98%
2000-09-25	0	35.30	35.20	35.40	33.30	35.30	532,500	18,335,307	34.433	34.15	34.05	34.25	32.22	34.15	550,432	33.311	8.62%
2000-09-22	0	32.50	32.50	32.80	32.50	33.40	1,166,958	38,206,910	32.741	31.44	31.44	31.73	31.44	32.31	1,206,255	31.674	-2.69%
2000-09-21	0	33.40	33.10	33.40	33.00	34.00	440,500	14,723,750	33.425	32.31	32.02	32.31	31.92	32.89	455,334	32.336	-1.76%
2000-09-20	0	34.00	34.00	34.30	33.60	34.50	711,200	24,176,266	33.994	32.89	32.89	33.18	32.51	33.38	735,150	32.886	-0.29%
2000-09-19	0	34.10	34.00	34.10	32.00	34.90	434,000	14,621,860	33.691	32.99	32.89	32.99	30.96	33.76	448,615	32.593	0.59%
2000-09-18	0	33.90	33.90	34.00	33.90	36.00	755,500	26,217,300	34.702	32.80	32.80	32.89	32.80	34.83	780,941	33.571	-6.87%
2000-09-15	0	36.40	36.30	36.40	36.00	36.50	1,279,000	46,500,765	36.357	35.21	35.12	35.21	34.83	35.31	1,322,070	35.173	-0.55%
2000-09-14	0	36.60	36.50	36.60	36.30	37.50	1,357,000	50,084,412	36.908	35.41	35.31	35.41	35.12	36.28	1,402,697	35.706	-2.40%
2000-09-12	0	37.50	37.50	38.20	37.40	38.70	1,008,629	38,162,836	37.836	36.28	36.28	36.96	36.18	37.44	1,042,594	36.604	-3.60%
2000-09-11	0	38.90	38.80	38.90	38.80	39.30	801,500	31,399,764	39.176	37.63	37.54	37.63	37.54	38.02	828,490	37.900	-1.27%
2000-09-08	0	39.40	39.40	39.60	39.20	40.00	1,328,400	52,304,520	39.374	38.12	38.12	38.31	37.92	38.70	1,373,134	38.091	-1.25%
2000-09-07	0	39.90	39.90	40.00	39.50	40.00	371,500	14,803,250	39.847	38.60	38.60	38.70	38.21	38.70	384,010	38.549	-0.50%
2000-09-06	0	40.10	39.80	40.10	39.20	40.30	2,197,500	87,965,159	40.030	38.79	38.50	38.79	37.92	38.99	2,271,501	38.726	2.56%
2000-09-05	0	39.10	39.00	39.30	38.90	39.80	503,500	19,727,950	39.182	37.83	37.73	38.02	37.63	38.50	520,455	37.905	-1.26%
2000-09-04	0	39.60	39.60	39.70	39.60	39.90	870,500	34,574,400	39.718	38.31	38.31	38.41	38.31	38.60	899,814	38.424	0.00%
2000-09-01	0	39.60	39.30	39.60	39.30	39.80	932,150	36,927,967	39.616	38.31	38.02	38.31	38.02	38.50	963,540	38.325	0.25%
2000-08-31	0	39.50	39.50	39.90	39.40	40.00	893,996	35,658,600	39.887	38.21	38.21	38.60	38.12	38.70	924,101	38.587	-1.00%
2000-08-30	0	39.90	39.50	40.00	38.40	39.90	711,000	27,836,400	39.151	38.60	38.21	38.70	37.15	38.60	734,943	37.876	1.01%
2000-08-29	0	39.50	39.30	39.50	39.30	40.00	506,500	20,144,900	39.773	38.21	38.02	38.21	38.02	38.70	523,556	38.477	0.51%
2000-08-28	0	39.30	39.30	40.10	38.10	40.30	763,500	29,803,247	39.035	38.02	38.02	38.79	36.86	38.99	789,211	37.763	1.29%
2000-08-25	0	38.80	38.80	38.90	37.80	39.90	779,500	30,319,556	38.896	37.54	37.54	37.63	36.57	38.60	805,750	37.629	-3.00%
2000-08-24	0	40.00	39.90	40.00	38.90	40.40	1,495,500	59,459,820	39.759	38.70	38.60	38.70	37.63	39.08	1,545,861	38.464	2.83%
2000-08-23	0	38.90	38.60	38.70	38.00	38.90	1,151,500	44,218,181	38.401	37.63	37.34	37.44	36.76	37.63	1,190,277	37.150	3.73%
2000-08-22	0	37.50	37.50	38.00	37.40	38.10	904,300	34,207,600	37.828	36.28	36.28	36.76	36.18	36.86	934,752	36.595	-1.32%
2000-08-21	0	38.00	37.90	38.00	37.80	38.10	229,000	8,700,513	37.994	36.76	36.67	36.76	36.57	36.86	236,712	36.756	0.00%
2000-08-18	0	38.00	38.00	38.20	38.00	38.50	361,500	13,775,015	38.105	36.76	36.76	36.96	36.76	37.25	373,673	36.864	-1.30%
2000-08-17	0	38.50	38.40	38.50	38.30	38.90	349,000	13,448,508	38.534	37.25	37.15	37.25	37.05	37.63	360,753	37.279	-0.77%
2000-08-16	0	38.80	38.80	38.90	38.70	39.20	630,500	24,539,121	38.920	37.54	37.54	37.63	37.44	37.92	651,732	37.652	0.26%
2000-08-15	0	38.70	38.60	38.70	38.20	39.00	777,549	30,172,101	38.804	37.44	37.34	37.44	36.96	37.73	803,733	37.540	1.84%
2000-08-14	0	38.00	37.60	38.00	37.50	38.00	445,500	16,834,250	37.787	36.76	36.38	36.76	36.28	36.76	460,502	36.556	1.88%
2000-08-11	0	37.30	37.20	37.30	37.00	37.40	323,223	12,078,706	37.370	36.08	35.99	36.08	35.79	36.18	334,107	36.152	0.00%
2000-08-10	0	37.30	37.30	37.60	37.10	37.80	801,130	30,004,960	37.453	36.08	36.08	36.38	35.89	36.57	828,108	36.233	0.00%
2000-08-09	0	37.30	37.10	37.30	36.90	37.50	1,000,100	37,148,929	37.145	36.08	35.89	36.08	35.70	36.28	1,033,778	35.935	0.81%
2000-08-08	0	37.00	37.00	37.20	36.80	37.50	1,200,000	44,423,500	37.020	35.79	35.79	35.99	35.60	36.28	1,240,410	35.814	-1.33%
2000-08-07	0	37.50	37.50	37.60	37.20	37.60	457,500	17,118,900	37.418	36.28	36.28	36.38	35.99	36.38	472,906	36.199	0.54%
2000-08-04	0	37.30	37.30	37.40	36.80	37.40	664,924	24,789,936	37.282	36.08	36.08	36.18	35.60	36.18	687,315	36.068	0.27%
2000-08-03	0	37.20	37.20	37.30	36.60	37.50	683,382	25,347,478	37.091	35.99	35.99	36.08	35.41	36.28	706,395	35.883	1.09%
2000-08-02	0	36.80	36.70	36.90	35.90	37.00	751,855	27,534,153	36.622	35.60	35.50	35.70	34.73	35.79	777,174	35.429	2.51%
2000-08-01	0	35.90	35.90	36.00	35.70	36.20	526,311	18,869,833	35.853	34.73	34.73	34.83	34.54	35.02	544,034	34.685	0.84%
2000-07-31	0	35.60	35.50	35.80	35.40	36.10	516,010	18,458,376	35.771	34.44	34.34	34.63	34.25	34.92	533,387	34.606	-1.39%
2000-07-28	0	36.10	36.00	36.10	36.00	37.40	807,000	29,543,074	36.609	34.92	34.83	34.92	34.83	36.18	834,176	35.416	-2.17%
2000-07-27	0	36.90	36.90	37.00	36.70	37.30	199,500	7,377,100	36.978	35.70	35.70	35.79	35.50	36.08	206,218	35.773	-1.60%
2000-07-26	0	37.50	37.40	37.50	37.30	37.80	473,264	17,753,555	37.513	36.28	36.18	36.28	36.08	36.57	489,201	36.291	0.54%
2000-07-25	0	37.30	37.30	37.40	37.10	37.90	774,000	29,033,226	37.511	36.08	36.08	36.18	35.89	36.67	800,064	36.289	0.54%
2000-07-24	0	37.10	37.00	37.10	36.60	37.40	574,000	21,249,648	37.020	35.89	35.79	35.89	35.41	36.18	593,329	35.814	0.82%
2000-07-21	0	36.80	36.50	36.80	35.80	37.20	997,300	36,665,785	36.765	35.60	35.31	35.60	34.63	35.99	1,030,884	35.567	1.38%
2000-07-20	0	36.30	36.20	36.40	35.10	36.70	743,500	26,823,134	36.077	35.12	35.02	35.21	33.96	35.50	768,537	34.902	2.83%
2000-07-19	0	35.30	35.20	35.30	35.00	36.10	458,500	16,240,300	35.421	34.15	34.05	34.15	33.86	34.92	473,940	34.267	-0.56%
2000-07-18	0	35.50	35.40	35.50	35.40	36.00	409,500	14,569,540	35.579	34.34	34.25	34.34	34.25	34.83	423,290	34.420	-1.11%
2000-07-17	0	35.90	35.90	36.00	35.70	37.30	344,500	12,496,993	36.276	34.73	34.73	34.83	34.54	36.08	356,101	35.094	-1.91%
2000-07-14	0	36.60	36.50	36.60	35.60	36.80	522,595	18,993,107	36.344	35.41	35.31	35.41	34.44	35.60	540,193	35.160	1.39%
2000-07-13	0	36.10	36.00	36.30	35.90	37.20	722,990	26,398,240	36.513	34.92	34.83	35.12	34.73	35.99	747,337	35.323	-1.10%
2000-07-12	0	36.50	36.40	36.70	36.30	38.00	1,828,580	67,481,516	36.904	35.31	35.21	35.50	35.12	36.76	1,890,157	35.702	-1.35%
2000-07-11	0	37.00	37.00	37.10	36.00	38.90	2,491,400	95,336,289	38.266	35.79	35.79	35.89	34.83	37.63	2,575,298	37.020	-3.90%
2000-07-10	0	38.50	38.40	38.50	37.30	38.90	2,489,134	95,853,547	38.509	37.25	37.15	37.25	36.08	37.63	2,572,955	37.254	3.22%
2000-07-07	0	37.30	37.20	37.30	36.20	37.50	1,967,280	73,155,804	37.186	36.08	35.99	36.08	35.02	36.28	2,033,528	35.975	3.04%
2000-07-06	0	36.20	36.00	36.40	35.00	36.60	1,378,000	49,943,030	36.243	35.02	34.83	35.21	33.86	35.41	1,424,404	35.062	3.13%
2000-07-05	0	35.10	35.00	35.10	34.60	35.50	470,000	16,487,200	35.079	33.96	33.86	33.96	33.47	34.34	485,827	33.936	0.29%
2000-07-04	0	35.00	35.00	35.10	34.50	35.60	604,500	21,216,364	35.097	33.86	33.86	33.96	33.38	34.44	624,856	33.954	0.29%
2000-07-03	0	34.90	34.70	34.90	34.00	35.00	496,000	17,151,250	34.579	33.76	33.57	33.76	32.89	33.86	512,703	33.453	1.16%
2000-06-30	0	34.50	34.50	34.80	33.50	35.00	727,500	24,939,425	34.281	33.38	33.38	33.67	32.41	33.86	751,998	33.164	2.37%
2000-06-29	0	33.70	33.70	33.90	33.70	34.50	722,000	24,513,535	33.952	32.60	32.60	32.80	32.60	33.38	746,313	32.846	-2.32%
2000-06-28	0	34.50	34.50	34.60	33.70	34.60	982,000	33,469,740	34.083	33.38	33.38	33.47	32.60	33.47	1,015,069	32.973	0.88%
2000-06-27	0	34.20	34.10	34.30	33.60	35.00	550,300	18,864,440	34.280	33.09	32.99	33.18	32.51	33.86	568,831	33.164	-0.87%
2000-06-26	0	34.50	34.50	34.70	34.40	34.90	433,630	15,004,946	34.603	33.38	33.38	33.57	33.28	33.76	448,232	33.476	-0.29%
2000-06-23	0	34.60	34.50	34.60	34.30	34.80	610,500	21,100,115	34.562	33.47	33.38	33.47	33.18	33.67	631,059	33.436	-0.57%
2000-06-22	0	34.80	34.70	34.80	34.60	35.00	567,000	19,758,144	34.847	33.67	33.57	33.67	33.47	33.86	586,094	33.712	0.00%
2000-06-21	0	34.80	34.70	34.80	34.70	35.30	506,000	17,678,897	34.939	33.67	33.57	33.67	33.57	34.15	523,039	33.800	-0.85%
2000-06-20	0	35.10	35.00	35.20	34.60	36.80	959,000	34,034,965	35.490	33.96	33.86	34.05	33.47	35.60	991,294	34.334	-3.31%
2000-06-19	0	36.30	36.30	36.40	35.10	36.90	1,051,500	38,197,600	36.327	35.12	35.12	35.21	33.96	35.70	1,086,909	35.143	1.68%
2000-06-16	0	35.70	35.70	36.00	33.90	35.80	936,000	32,367,014	34.580	34.54	34.54	34.83	32.80	34.63	967,520	33.454	4.39%
2000-06-15	0	34.20	34.20	34.30	33.80	34.80	1,358,000	46,465,571	34.216	33.09	33.09	33.18	32.70	33.67	1,403,730	33.101	2.70%
2000-06-14	0	33.30	33.30	33.40	32.90	34.20	1,782,000	59,481,362	33.379	32.22	32.22	32.31	31.83	33.09	1,842,009	32.292	-1.19%
2000-06-13	0	33.70	33.70	33.80	33.30	34.60	971,000	33,207,318	34.199	32.60	32.60	32.70	32.22	33.47	1,003,698	33.085	-3.99%
2000-06-12	0	35.10	35.10	35.40	35.00	36.00	409,675	14,529,385	35.466	33.96	33.96	34.25	33.86	34.83	423,471	34.310	-2.23%
2000-06-09	0	35.90	35.80	35.90	34.40	36.40	776,500	27,729,649	35.711	34.73	34.63	34.73	33.28	35.21	802,649	34.548	4.06%
2000-06-08	0	34.50	34.50	34.70	34.50	35.80	1,062,600	37,139,304	34.951	33.38	33.38	33.57	33.38	34.63	1,098,383	33.813	-3.63%
2000-06-07	0	35.80	35.80	36.10	34.10	37.60	2,102,250	76,568,875	36.422	34.63	34.63	34.92	32.99	36.38	2,173,043	35.236	4.99%
2000-06-05	0	34.10	34.00	34.10	32.30	35.60	1,970,000	68,075,882	34.556	32.99	32.89	32.99	31.25	34.44	2,036,339	33.431	8.95%
2000-06-02	0	31.30	31.20	31.50	31.10	32.00	830,300	26,155,630	31.501	30.28	30.18	30.47	30.09	30.96	858,260	30.475	0.32%
2000-06-01	0	31.20	31.10	31.40	30.80	31.50	809,500	25,092,370	30.997	30.18	30.09	30.38	29.80	30.47	836,760	29.988	-1.27%
2000-05-31	0	31.60	30.40	31.60	29.40	32.00	725,900	22,143,919	30.505	30.57	29.41	30.57	28.44	30.96	750,345	29.512	8.40%
2000-05-30	0	29.15	29.00	29.15	28.80	29.40	1,026,500	29,878,975	29.108	28.20	28.06	28.20	27.86	28.44	1,061,067	28.159	1.22%
2000-05-29	0	28.80	28.80	29.15	28.50	29.50	262,500	7,591,000	28.918	27.86	27.86	28.20	27.57	28.54	271,340	27.976	-0.52%
2000-05-26	0	28.95	28.90	28.95	27.90	29.60	301,000	8,673,225	28.815	28.01	27.96	28.01	26.99	28.64	311,136	27.876	1.76%
2000-05-25	0	28.45	28.40	29.30	28.30	30.40	458,000	13,303,375	29.047	27.52	27.47	28.35	27.38	29.41	473,423	28.100	-4.21%
2000-05-24	0	29.70	29.65	29.70	29.30	29.95	425,000	12,583,725	29.609	28.73	28.68	28.73	28.35	28.97	439,312	28.644	-1.33%
2000-05-23	0	30.10	30.00	30.30	29.80	30.70	654,286	19,709,712	30.124	29.12	29.02	29.31	28.83	29.70	676,319	29.143	-2.59%
2000-05-22	0	30.90	30.80	31.00	30.00	31.30	742,600	23,052,353	31.043	29.89	29.80	29.99	29.02	30.28	767,607	30.031	-2.52%
2000-05-19	0	31.70	31.60	31.70	30.80	31.80	983,000	31,044,750	31.582	30.67	30.57	30.67	29.80	30.76	1,016,102	30.553	2.26%
2000-05-18	0	31.00	30.80	31.00	30.10	31.70	910,000	27,835,050	30.588	29.99	29.80	29.99	29.12	30.67	940,644	29.591	-2.21%
2000-05-17	0	31.70	31.60	31.80	31.40	32.20	1,296,000	41,032,248	31.661	30.67	30.57	30.76	30.38	31.15	1,339,643	30.629	1.93%
2000-05-16	0	31.10	31.00	31.10	30.10	31.40	1,265,500	39,201,178	30.977	30.09	29.99	30.09	29.12	30.38	1,308,116	29.968	3.67%
2000-05-15	0	30.00	-	29.90	29.80	31.50	1,285,000	39,628,275	30.839	29.02	-	28.93	28.83	30.47	1,328,272	29.834	-2.60%
2000-05-12	0	30.80	30.60	30.80	30.20	31.20	1,185,500	36,524,284	30.809	29.80	29.60	29.80	29.22	30.18	1,225,422	29.805	-0.32%
2000-05-10	0	30.90	30.80	30.90	29.70	30.90	1,677,031	50,857,832	30.326	29.89	29.80	29.89	28.73	29.89	1,733,505	29.338	0.32%
2000-05-09	0	30.80	30.80	30.90	29.90	31.50	879,500	26,873,153	30.555	29.80	29.80	29.89	28.93	30.47	909,117	29.560	-2.22%
2000-05-08	0	31.50	31.40	31.50	30.90	33.50	1,880,453	59,862,395	31.834	30.47	30.38	30.47	29.89	32.41	1,943,777	30.797	-5.97%
2000-05-05	0	33.50	33.50	33.70	33.50	34.40	679,500	23,112,966	34.015	32.41	32.41	32.60	32.41	33.28	702,382	32.907	-2.62%
2000-05-04	0	34.40	34.40	34.60	34.00	34.90	697,000	24,075,270	34.541	33.28	33.28	33.47	32.89	33.76	720,471	33.416	-1.43%
2000-05-03	0	34.90	34.50	34.90	34.60	35.30	933,500	32,740,763	35.073	33.76	33.38	33.76	33.47	34.15	964,935	33.931	-1.69%
2000-05-02	0	35.50	35.40	35.60	35.40	36.00	472,500	16,856,350	35.675	34.34	34.25	34.44	34.25	34.83	488,411	34.513	-1.39%
2000-04-28	0	36.00	36.00	36.20	35.60	37.30	563,500	20,332,750	36.083	34.83	34.83	35.02	34.44	36.08	582,476	34.907	-3.49%
2000-04-27	0	37.30	37.20	37.30	37.20	39.40	414,500	15,796,355	38.109	36.08	35.99	36.08	35.99	38.12	428,458	36.868	-5.09%
2000-04-26	0	39.30	38.70	39.30	38.70	40.40	369,500	14,404,762	38.984	38.02	37.44	38.02	37.44	39.08	381,943	37.714	-2.24%
2000-04-25	0	40.20	39.90	40.20	39.90	40.40	236,500	9,481,200	40.090	38.89	38.60	38.89	38.60	39.08	244,464	38.784	1.26%
2000-04-20	0	39.70	39.60	39.80	39.00	40.10	254,500	10,104,750	39.704	38.41	38.31	38.50	37.73	38.79	263,070	38.411	-0.75%
2000-04-19	0	40.00	39.60	40.00	38.50	40.40	1,140,613	45,551,057	39.936	38.70	38.31	38.70	37.25	39.08	1,179,023	38.635	3.63%
2000-04-18	0	38.60	38.60	38.70	37.00	38.70	700,000	26,724,550	38.178	37.34	37.34	37.44	35.79	37.44	723,572	36.934	4.89%
2000-04-17	0	36.80	36.60	36.90	36.20	37.40	1,014,065	37,289,779	36.773	35.60	35.41	35.70	35.02	36.18	1,048,214	35.575	-6.84%
2000-04-14	0	39.50	39.50	39.60	37.60	39.60	1,924,000	74,773,100	38.863	38.21	38.21	38.31	36.38	38.31	1,988,790	37.597	2.86%
2000-04-13	0	38.40	38.40	38.50	37.40	39.30	1,758,000	67,324,493	38.296	37.15	37.15	37.25	36.18	38.02	1,817,200	37.048	1.32%
2000-04-12	0	37.90	37.90	38.00	36.30	38.30	1,409,500	53,305,560	37.819	36.67	36.67	36.76	35.12	37.05	1,456,965	36.587	4.41%
2000-04-11	0	36.30	36.20	36.30	35.00	36.50	138,000	4,961,298	35.951	35.12	35.02	35.12	33.86	35.31	142,647	34.780	1.97%
2000-04-10	0	35.60	35.60	35.70	35.20	36.50	122,500	4,394,986	35.877	34.44	34.44	34.54	34.05	35.31	126,625	34.709	-2.73%
2000-04-07	0	36.60	35.90	36.70	34.40	37.60	851,931	30,820,227	36.177	35.41	34.73	35.50	33.28	36.38	880,620	34.998	4.27%
2000-04-06	0	35.40	35.30	35.50	34.50	37.90	1,558,852	56,520,329	36.258	33.96	33.86	34.05	33.09	36.35	1,625,118	34.779	-6.60%
2000-04-05	0	37.90	37.80	37.90	35.00	38.60	4,624,315	172,729,378	37.352	36.35	36.26	36.35	33.57	37.03	4,820,893	35.829	7.67%
2000-04-03	0	35.20	35.10	35.30	34.10	35.20	1,065,000	37,080,736	34.818	33.76	33.67	33.86	32.71	33.76	1,110,273	33.398	2.62%
2000-03-31	0	34.30	34.50	34.60	33.70	35.00	611,000	21,014,300	34.393	32.90	33.09	33.19	32.33	33.57	636,973	32.991	-1.72%
2000-03-30	0	34.90	34.90	35.00	33.50	35.40	1,476,942	51,692,193	34.999	33.48	33.48	33.57	32.13	33.96	1,539,726	33.572	4.18%
2000-03-29	0	33.50	33.50	33.60	33.00	33.90	829,600	27,862,062	33.585	32.13	32.13	32.23	31.65	32.52	864,866	32.215	-1.18%
2000-03-28	0	33.90	33.80	33.90	33.70	35.00	891,670	30,577,587	34.292	32.52	32.42	32.52	32.33	33.57	929,575	32.894	-2.59%
2000-03-27	0	34.80	34.60	34.90	31.20	35.00	1,420,500	47,640,167	33.538	33.38	33.19	33.48	29.93	33.57	1,480,885	32.170	12.26%
2000-03-24	0	31.00	30.80	31.00	31.00	32.20	612,500	19,084,916	31.159	29.74	29.54	29.74	29.74	30.89	638,537	29.888	-0.32%
2000-03-23	0	31.10	31.40	-	30.00	31.40	650,000	19,785,928	30.440	29.83	30.12	-	28.78	30.12	677,631	29.199	0.00%
2000-03-22	0	31.10	30.90	31.10	30.10	31.10	421,500	13,017,160	30.883	29.83	29.64	29.83	28.87	29.83	439,418	29.624	2.30%
2000-03-21	0	30.40	30.40	30.90	30.20	32.30	800,500	24,653,766	30.798	29.16	29.16	29.64	28.97	30.98	834,529	29.542	-5.30%
2000-03-20	0	32.10	32.00	32.30	30.90	32.40	464,300	14,612,380	31.472	30.79	30.70	30.98	29.64	31.08	484,037	30.189	0.94%
2000-03-17	0	31.80	31.60	31.80	30.20	31.90	654,000	20,166,871	30.836	30.50	30.31	30.50	28.97	30.60	681,801	29.579	5.65%
2000-03-16	0	30.10	30.00	30.10	29.30	30.20	482,000	14,453,260	29.986	28.87	28.78	28.87	28.11	28.97	502,490	28.763	1.01%
2000-03-15	0	29.80	29.70	29.80	29.70	29.95	447,500	13,339,183	29.808	28.58	28.49	28.58	28.49	28.73	466,523	28.593	-1.32%
2000-03-14	0	30.20	30.10	30.20	29.80	31.20	772,500	23,479,063	30.394	28.97	28.87	28.97	28.58	29.93	805,339	29.154	-3.21%
2000-03-13	0	31.20	31.20	32.00	31.00	32.20	735,500	23,478,180	31.921	29.93	29.93	30.70	29.74	30.89	766,766	30.620	-4.59%
2000-03-10	0	32.70	32.70	32.90	31.50	34.30	1,053,029	35,544,595	33.755	31.37	31.37	31.56	30.22	32.90	1,097,793	32.378	-3.82%
2000-03-09	0	34.00	33.30	34.00	33.00	35.80	1,466,587	50,702,830	34.572	32.61	31.94	32.61	31.65	34.34	1,528,931	33.162	2.41%
2000-03-08	0	33.20	33.00	33.30	31.00	33.40	1,159,637	37,330,647	32.192	31.85	31.65	31.94	29.74	32.04	1,208,933	30.879	0.61%
2000-03-07	0	33.00	33.00	33.20	30.00	33.50	1,283,023	40,351,363	31.450	31.65	31.65	31.85	28.78	32.13	1,337,564	30.168	7.84%
2000-03-06	0	30.60	30.50	31.00	29.30	31.00	1,103,500	33,149,000	30.040	29.35	29.26	29.74	28.11	29.74	1,150,409	28.815	2.34%
2000-03-03	0	29.90	29.60	29.80	29.45	30.80	1,126,500	33,626,846	29.851	28.68	28.39	28.58	28.25	29.54	1,174,387	28.634	-1.64%
2000-03-02	0	30.40	30.40	30.90	29.00	31.50	1,518,138	44,628,783	29.397	29.16	29.16	29.64	27.82	30.22	1,582,674	28.198	3.75%
2000-03-01	0	29.30	29.20	29.30	28.80	29.60	1,072,000	31,263,979	29.164	28.11	28.01	28.11	27.63	28.39	1,117,570	27.975	0.34%
2000-02-29	0	29.20	29.15	29.30	29.00	29.60	1,027,830	30,015,187	29.202	28.01	27.96	28.11	27.82	28.39	1,071,523	28.012	0.69%
2000-02-28	0	29.00	29.00	29.10	28.70	29.90	1,221,000	35,498,378	29.073	27.82	27.82	27.91	27.53	28.68	1,272,904	27.888	-3.17%
2000-02-25	0	29.95	29.75	-	29.10	30.00	1,101,960	32,730,149	29.702	28.73	28.54	-	27.91	28.78	1,148,804	28.491	0.50%
2000-02-24	0	29.80	29.65	29.85	29.65	30.40	687,500	20,547,280	29.887	28.58	28.44	28.63	28.44	29.16	716,725	28.668	0.34%
2000-02-23	0	29.70	29.55	30.00	29.30	30.10	805,000	23,822,157	29.593	28.49	28.35	28.78	28.11	28.87	839,220	28.386	0.51%
2000-02-22	0	29.55	29.55	29.60	29.50	30.10	867,500	25,783,575	29.722	28.35	28.35	28.39	28.30	28.87	904,377	28.510	-1.50%
2000-02-21	0	30.00	30.00	30.10	29.95	31.50	1,343,000	40,511,742	30.165	28.78	28.78	28.87	28.73	30.22	1,400,091	28.935	-5.96%
2000-02-18	0	31.90	31.30	31.90	30.60	32.10	512,700	16,300,865	31.794	30.60	30.02	30.60	29.35	30.79	534,495	30.498	-2.15%
2000-02-17	0	32.60	32.30	-	31.50	32.60	756,900	24,260,100	32.052	31.27	30.98	-	30.22	31.27	789,076	30.745	2.84%
2000-02-16	0	31.70	31.30	32.10	30.00	32.60	1,530,500	48,888,079	31.943	30.41	30.02	30.79	28.78	31.27	1,595,561	30.640	6.38%
2000-02-15	0	29.80	29.80	29.85	29.50	30.50	1,470,500	44,034,470	29.945	28.58	28.58	28.63	28.30	29.26	1,533,011	28.724	-3.25%
2000-02-14	0	30.80	30.80	31.00	30.20	32.20	1,387,133	43,475,574	31.342	29.54	29.54	29.74	28.97	30.89	1,446,100	30.064	-3.14%
2000-02-11	0	31.80	31.70	31.80	31.50	33.30	4,103,000	133,387,904	32.510	30.50	30.41	30.50	30.22	31.94	4,277,417	31.184	-4.79%
2000-02-10	0	33.40	33.40	33.50	33.20	34.40	1,648,000	56,071,060	34.024	32.04	32.04	32.13	31.85	33.00	1,718,056	32.636	-4.02%
2000-02-09	0	34.80	34.90	35.00	34.70	36.60	1,547,000	54,756,506	35.395	33.38	33.48	33.57	33.29	35.11	1,612,762	33.952	-3.87%
2000-02-08	0	36.20	36.20	36.30	34.70	37.00	758,500	27,219,925	35.887	34.72	34.72	34.82	33.29	35.49	790,744	34.423	-2.16%
2000-02-03	0	37.00	36.90	37.00	37.00	37.40	310,800	11,550,987	37.165	35.49	35.40	35.49	35.49	35.87	324,012	35.650	0.27%
2000-02-02	0	36.90	36.80	37.20	36.90	38.00	645,500	24,035,812	37.236	35.40	35.30	35.68	35.40	36.45	672,940	35.718	-1.86%
2000-02-01	0	37.60	-	37.80	37.30	38.50	984,000	37,447,300	38.056	36.07	-	36.26	35.78	36.93	1,025,830	36.504	-0.79%
2000-01-31	0	37.90	37.90	38.20	37.40	39.00	510,602	19,344,244	37.885	36.35	36.35	36.64	35.87	37.41	532,308	36.340	-2.82%
2000-01-28	0	39.00	38.80	39.00	37.00	39.50	1,207,920	46,556,775	38.543	37.41	37.22	37.41	35.49	37.89	1,259,268	36.971	4.84%
2000-01-27	0	37.20	37.00	37.20	36.00	37.30	731,000	27,029,016	36.975	35.68	35.49	35.68	34.53	35.78	762,075	35.468	1.09%
2000-01-26	0	36.80	36.80	37.50	36.10	37.40	560,002	20,476,770	36.566	35.30	35.30	35.97	34.63	35.87	583,808	35.075	2.79%
2000-01-25	0	35.80	36.00	36.10	35.80	36.60	1,269,103	45,719,812	36.025	34.34	34.53	34.63	34.34	35.11	1,323,052	34.556	-2.72%
2000-01-24	0	36.80	36.90	37.00	36.50	38.00	1,398,500	51,428,326	36.774	35.30	35.40	35.49	35.01	36.45	1,457,950	35.274	0.82%
2000-01-21	0	36.50	36.50	36.60	35.60	37.10	498,500	18,207,772	36.525	35.01	35.01	35.11	34.15	35.59	519,691	35.036	1.39%
2000-01-20	0	36.00	35.80	36.00	35.50	37.20	714,000	26,079,800	36.526	34.53	34.34	34.53	34.05	35.68	744,352	35.037	-2.17%
2000-01-19	0	36.80	36.80	37.00	36.60	37.00	2,301,500	84,972,005	36.920	35.30	35.30	35.49	35.11	35.49	2,399,336	35.415	-0.81%
2000-01-18	0	37.10	37.10	37.20	37.00	37.20	670,557	24,840,221	37.044	35.59	35.59	35.68	35.49	35.68	699,062	35.534	0.00%
2000-01-17	0	37.10	37.10	37.20	36.80	37.20	923,000	34,204,700	37.058	35.59	35.59	35.68	35.30	35.68	962,236	35.547	-0.27%
2000-01-14	0	37.20	37.00	37.20	37.00	37.50	618,000	22,948,319	37.133	35.68	35.49	35.68	35.49	35.97	644,271	35.619	0.54%
2000-01-13	0	37.00	37.00	37.10	36.70	37.20	738,500	27,286,072	36.948	35.49	35.49	35.59	35.20	35.68	769,893	35.441	0.27%
2000-01-12	0	36.90	36.70	36.90	36.70	37.10	874,500	32,338,659	36.980	35.40	35.20	35.40	35.20	35.59	911,675	35.472	-0.54%
2000-01-11	0	37.10	37.10	37.20	37.00	38.10	523,000	19,563,800	37.407	35.59	35.59	35.68	35.49	36.55	545,233	35.882	-1.59%
2000-01-10	0	37.70	37.40	37.90	37.00	38.50	1,159,441	44,010,626	37.958	36.16	35.87	36.35	35.49	36.93	1,208,728	36.411	1.34%
2000-01-07	0	37.20	37.10	37.30	35.30	37.20	935,874	34,072,318	36.407	35.68	35.59	35.78	33.86	35.68	975,658	34.922	5.98%
2000-01-06	0	35.10	35.10	35.40	34.00	36.60	1,337,500	46,824,680	35.009	33.67	33.67	33.96	32.61	35.11	1,394,357	33.582	-5.14%
2000-01-05	0	37.00	36.20	37.10	35.60	38.60	1,552,000	57,547,000	37.079	35.49	34.72	35.59	34.15	37.03	1,617,975	35.567	-6.09%
2000-01-04	0	39.40	39.30	39.40	39.20	39.70	726,000	28,642,750	39.453	37.79	37.70	37.79	37.60	38.08	756,862	37.844	-1.01%
2000-01-03	0	39.80	39.80	39.90	39.70	40.30	285,500	11,387,200	39.885	38.18	38.18	38.27	38.08	38.66	297,637	38.259	-0.75%
1999-12-30	0	40.10	40.00	40.10	39.40	40.10	446,500	17,751,100	39.756	38.46	38.37	38.46	37.79	38.46	465,481	38.135	0.00%
1999-12-29	0	40.10	40.10	40.20	39.80	40.40	416,500	16,676,100	40.039	38.46	38.46	38.56	38.18	38.75	434,205	38.406	0.25%
1999-12-28	0	40.00	40.00	40.20	39.80	41.10	442,800	17,789,490	40.175	38.37	38.37	38.56	38.18	39.42	461,623	38.537	-1.96%
1999-12-24	0	40.80	40.80	40.90	40.70	41.40	258,000	10,523,200	40.788	39.14	39.14	39.23	39.04	39.71	268,968	39.124	-0.49%
1999-12-23	0	41.00	40.90	41.00	40.50	41.00	194,500	7,932,250	40.783	39.33	39.23	39.33	38.85	39.33	202,768	39.120	0.99%
1999-12-22	0	40.60	40.70	40.80	40.50	41.30	504,000	20,512,700	40.700	38.94	39.04	39.14	38.85	39.62	525,425	39.040	0.00%
1999-12-21	0	40.60	40.50	40.90	40.20	41.70	282,000	11,491,550	40.750	38.94	38.85	39.23	38.56	40.00	293,988	39.089	-2.64%
1999-12-20	0	41.70	41.40	41.70	41.40	41.70	605,836	25,205,727	41.605	40.00	39.71	40.00	39.71	40.00	631,590	39.908	-0.71%
1999-12-17	0	42.00	41.60	42.00	41.50	42.10	1,206,224	50,448,795	41.824	40.29	39.90	40.29	39.81	40.38	1,257,500	40.118	1.94%
1999-12-16	0	41.20	41.20	41.30	40.50	41.60	1,442,600	59,334,029	41.130	39.52	39.52	39.62	38.85	39.90	1,503,924	39.453	0.73%
1999-12-15	0	40.90	40.90	41.00	40.50	41.50	870,000	35,708,430	41.044	39.23	39.23	39.33	38.85	39.81	906,983	39.371	0.00%
1999-12-14	0	40.90	40.90	41.00	40.60	41.20	857,000	35,036,677	40.883	39.23	39.23	39.33	38.94	39.52	893,431	39.216	0.00%
1999-12-13	0	40.90	40.90	41.10	40.00	41.30	1,453,000	59,385,516	40.871	39.23	39.23	39.42	38.37	39.62	1,514,767	39.204	2.25%
1999-12-10	0	40.00	39.90	40.00	39.80	41.20	1,500,300	60,969,830	40.638	38.37	38.27	38.37	38.18	39.52	1,564,077	38.981	-0.99%
1999-12-09	0	40.40	40.30	40.50	39.40	40.50	2,529,048	101,754,403	40.234	38.75	38.66	38.85	37.79	38.85	2,636,557	38.594	2.28%
1999-12-08	0	39.50	39.40	39.70	39.40	40.60	1,688,500	67,458,064	39.951	37.89	37.79	38.08	37.79	38.94	1,760,278	38.322	0.25%
1999-12-07	0	39.40	39.30	39.40	39.00	40.80	3,849,100	152,106,790	39.517	37.79	37.70	37.79	37.41	39.14	4,012,724	37.906	-1.75%
1999-12-06	0	40.10	40.10	40.30	39.80	42.50	4,368,114	178,655,136	40.900	38.46	38.46	38.66	38.18	40.77	4,553,801	39.232	-3.37%
1999-12-03	0	41.50	41.40	41.50	40.80	44.50	8,235,500	345,362,348	41.936	39.81	39.71	39.81	39.14	42.69	8,585,589	40.226	-6.53%
1999-12-02	0	44.40	44.40	44.50	44.20	45.30	1,950,500	87,320,669	44.768	42.59	42.59	42.69	42.40	43.45	2,033,415	42.943	-0.67%
1999-12-01	0	44.70	44.70	45.40	43.70	45.50	1,251,000	55,595,580	44.441	42.88	42.88	43.55	41.92	43.64	1,304,180	42.629	0.90%
1999-11-30	0	44.30	43.70	44.30	43.60	44.50	1,227,746	54,159,027	44.113	42.49	41.92	42.49	41.82	42.69	1,279,937	42.314	0.45%
1999-11-29	0	44.10	44.10	44.20	43.50	44.60	1,480,500	65,291,370	44.101	42.30	42.30	42.40	41.73	42.78	1,543,436	42.303	1.38%
1999-11-26	0	43.50	43.40	43.50	43.30	44.00	1,750,528	76,210,992	43.536	41.73	41.63	41.73	41.53	42.21	1,824,942	41.761	0.46%
1999-11-25	0	43.30	43.30	43.40	43.00	45.30	2,283,500	101,432,333	44.420	41.53	41.53	41.63	41.25	43.45	2,380,571	42.608	-2.26%
1999-11-24	0	44.30	44.10	44.40	43.60	45.50	2,240,463	100,155,034	44.703	42.49	42.30	42.59	41.82	43.64	2,335,704	42.880	-3.28%
1999-11-23	0	45.80	45.70	45.90	45.60	46.40	1,451,681	66,618,217	45.890	43.93	43.84	44.03	43.74	44.51	1,513,392	44.019	-0.43%
1999-11-22	0	46.00	45.80	46.00	44.80	47.00	2,110,600	97,142,200	46.026	44.12	43.93	44.12	42.97	45.08	2,200,321	44.149	2.68%
1999-11-19	0	44.80	44.40	45.00	43.40	47.20	3,134,000	139,711,115	44.579	42.97	42.59	43.17	41.63	45.28	3,267,225	42.761	-2.61%
1999-11-18	0	46.00	45.60	46.00	44.00	59.00	4,809,755	230,427,660	47.908	44.12	43.74	44.12	42.21	56.59	5,014,216	45.955	12.47%
1999-11-17	0	40.90	40.80	41.00	40.30	41.10	482,500	19,688,300	40.805	39.23	39.14	39.33	38.66	39.42	503,011	39.141	0.99%
1999-11-16	0	40.50	40.30	40.90	40.20	41.20	471,681	19,339,447	41.001	38.85	38.66	39.23	38.56	39.52	491,732	39.329	-0.98%
1999-11-15	0	40.90	40.80	40.90	39.30	41.10	966,800	39,254,673	40.603	39.23	39.14	39.23	37.70	39.42	1,007,898	38.947	4.60%
1999-11-12	0	39.10	38.70	39.10	38.20	39.10	905,500	34,859,185	38.497	37.51	37.12	37.51	36.64	37.51	943,993	36.927	1.56%
1999-11-11	0	38.50	38.00	38.40	38.00	38.60	516,500	19,757,000	38.252	36.93	36.45	36.83	36.45	37.03	538,456	36.692	0.26%
1999-11-10	0	38.40	38.40	38.50	36.60	38.80	1,092,200	41,289,179	37.804	36.83	36.83	36.93	35.11	37.22	1,138,629	36.262	5.21%
1999-11-09	0	36.50	36.50	36.60	36.50	36.70	325,000	11,886,559	36.574	35.01	35.01	35.11	35.01	35.20	338,816	35.083	-0.54%
1999-11-08	0	36.70	36.70	36.80	36.50	36.90	486,498	17,855,402	36.702	35.20	35.20	35.30	35.01	35.40	507,179	35.205	0.55%
1999-11-05	0	36.50	36.50	36.60	36.30	36.70	565,000	20,642,930	36.536	35.01	35.01	35.11	34.82	35.20	589,018	35.046	0.83%
1999-11-04	0	36.20	36.20	36.30	36.00	36.30	1,270,000	45,942,950	36.176	34.72	34.72	34.82	34.53	34.82	1,323,987	34.700	0.42%
1999-11-03	0	36.70	36.60	36.70	35.90	36.70	214,500	7,838,900	36.545	34.58	34.49	34.58	33.83	34.58	227,650	34.434	1.94%
1999-11-02	0	36.00	35.70	36.20	35.70	36.50	224,000	8,063,460	35.998	33.92	33.64	34.11	33.64	34.39	237,733	33.918	-1.37%
1999-11-01	0	36.50	36.40	36.50	36.30	36.90	229,500	8,400,550	36.604	34.39	34.30	34.39	34.20	34.77	243,570	34.489	2.24%
1999-10-29	0	35.70	35.30	36.20	35.30	37.00	226,000	8,170,150	36.151	33.64	33.26	34.11	33.26	34.86	239,855	34.063	-1.11%
1999-10-28	0	36.10	-	36.00	36.20	36.50	407,500	14,800,242	36.320	34.01	-	33.92	34.11	34.39	432,482	34.222	0.28%
1999-10-27	0	36.00	36.00	36.20	35.30	36.20	444,500	15,952,191	35.888	33.92	33.92	34.11	33.26	34.11	471,751	33.815	1.41%
1999-10-26	0	35.50	35.50	35.60	35.10	36.10	236,000	8,455,894	35.830	33.45	33.45	33.54	33.07	34.01	250,468	33.760	-2.47%
1999-10-25	0	36.40	36.10	36.40	35.30	36.60	275,000	9,954,850	36.199	34.30	34.01	34.30	33.26	34.49	291,859	34.108	3.70%
1999-10-22	0	35.10	35.00	35.10	34.80	35.30	736,500	25,817,604	35.054	33.07	32.98	33.07	32.79	33.26	781,652	33.030	-0.57%
1999-10-21	0	35.30	35.30	35.70	34.70	35.70	1,092,100	38,332,190	35.100	33.26	33.26	33.64	32.70	33.64	1,159,053	33.072	2.02%
1999-10-20	0	34.60	34.50	34.60	34.40	35.20	1,523,054	52,995,768	34.796	32.60	32.51	32.60	32.41	33.17	1,616,427	32.786	0.00%
1999-10-19	0	34.60	34.60	34.80	34.60	35.70	1,332,277	46,690,342	35.046	32.60	32.60	32.79	32.60	33.64	1,413,954	33.021	-3.08%
1999-10-15	0	35.70	35.30	35.70	35.00	36.30	939,500	34,212,287	36.415	33.64	33.26	33.64	32.98	34.20	997,098	34.312	-2.19%
1999-10-14	0	36.50	36.40	36.70	34.80	36.50	933,500	32,989,600	35.340	34.39	34.30	34.58	32.79	34.39	990,730	33.298	1.39%
1999-10-13	0	36.00	35.90	36.00	35.40	38.00	834,000	30,017,038	35.992	33.92	33.83	33.92	33.36	35.80	885,130	33.913	-5.26%
1999-10-12	0	38.00	37.80	38.00	37.70	38.80	463,000	17,647,365	38.115	35.80	35.62	35.80	35.52	36.56	491,385	35.914	-1.55%
1999-10-11	0	38.60	38.60	38.70	37.00	39.20	875,600	33,292,736	38.023	36.37	36.37	36.46	34.86	36.94	929,280	35.826	2.39%
1999-10-08	0	37.70	37.40	37.80	36.00	38.00	1,486,000	54,996,120	37.010	35.52	35.24	35.62	33.92	35.80	1,577,102	34.872	6.20%
1999-10-07	0	35.50	35.40	35.50	35.20	36.00	919,000	32,430,452	35.289	33.45	33.36	33.45	33.17	33.92	975,341	33.250	1.43%
1999-10-06	0	35.00	34.60	35.00	34.50	35.30	584,000	20,272,601	34.713	32.98	32.60	32.98	32.51	33.26	619,803	32.708	1.74%
1999-10-05	0	34.40	34.40	34.50	34.00	34.80	784,000	27,137,375	34.614	32.41	32.41	32.51	32.04	32.79	832,064	32.615	-1.15%
1999-10-04	0	34.80	34.70	34.80	34.60	35.50	1,267,000	44,578,120	35.184	32.79	32.70	32.79	32.60	33.45	1,344,676	33.152	-1.97%
1999-09-30	0	35.50	35.50	35.60	35.30	35.60	512,500	18,228,030	35.567	33.45	33.45	33.54	33.26	33.54	543,920	33.512	-0.84%
1999-09-29	0	35.80	35.80	35.90	35.50	36.10	142,500	5,110,500	35.863	33.73	33.73	33.83	33.45	34.01	151,236	33.792	-0.83%
1999-09-28	0	36.10	36.00	36.10	36.00	36.40	214,500	7,755,900	36.158	34.01	33.92	34.01	33.92	34.30	227,650	34.069	0.00%
1999-09-27	0	36.10	36.00	36.20	36.00	36.50	266,000	9,609,250	36.125	34.01	33.92	34.11	33.92	34.39	282,308	34.038	0.00%
1999-09-24	0	36.10	36.00	36.10	35.90	36.10	1,085,200	39,094,150	36.025	34.01	33.92	34.01	33.83	34.01	1,151,730	33.944	0.28%
1999-09-23	0	36.00	36.00	36.40	36.00	36.40	618,000	22,266,000	36.029	33.92	33.92	34.30	33.92	34.30	655,888	33.948	0.00%
1999-09-22	0	36.00	36.00	36.60	36.00	37.00	461,400	16,750,995	36.305	33.92	33.92	34.49	33.92	34.86	489,687	34.208	-3.74%
1999-09-21	0	37.40	37.10	37.50	36.10	37.50	582,000	21,652,882	37.204	35.24	34.96	35.33	34.01	35.33	617,680	35.055	3.89%
1999-09-20	0	36.00	36.00	36.10	36.00	36.20	323,265	11,594,238	35.866	33.92	33.92	34.01	33.92	34.11	343,083	33.794	0.00%
1999-09-17	0	36.00	36.00	36.10	35.00	36.10	1,762,000	62,443,894	35.439	33.92	33.92	34.01	32.98	34.01	1,870,022	33.392	-0.83%
1999-09-15	0	36.30	36.30	36.40	36.10	36.60	610,000	22,243,853	36.465	34.20	34.20	34.30	34.01	34.49	647,397	34.359	-0.55%
1999-09-14	0	36.50	36.50	36.60	36.50	37.10	101,000	3,723,750	36.869	34.39	34.39	34.49	34.39	34.96	107,192	34.739	-1.35%
1999-09-13	0	37.00	36.80	37.40	36.60	38.00	1,400,100	52,425,392	37.444	34.86	34.67	35.24	34.49	35.80	1,485,935	35.281	1.09%
1999-09-10	0	36.60	36.60	36.80	36.40	36.90	847,050	31,012,265	36.612	34.49	34.49	34.67	34.30	34.77	898,980	34.497	1.67%
1999-09-09	0	36.00	35.70	36.00	35.40	36.20	611,000	21,729,656	35.564	33.92	33.64	33.92	33.36	34.11	648,458	33.510	2.86%
1999-09-08	0	35.00	34.90	35.00	34.90	35.20	519,500	18,205,675	35.045	32.98	32.88	32.98	32.88	33.17	551,349	33.020	-1.13%
1999-09-07	0	35.40	35.20	35.40	34.80	36.30	438,500	15,542,339	35.444	33.36	33.17	33.36	32.79	34.20	465,383	33.397	-1.67%
1999-09-06	0	36.00	35.80	36.00	35.90	36.40	306,000	11,042,070	36.085	33.92	33.73	33.92	33.83	34.30	324,760	34.001	1.69%
1999-09-03	0	35.40	35.30	35.40	35.30	35.60	135,000	4,799,876	35.555	33.36	33.26	33.36	33.26	33.54	143,276	33.501	-1.39%
1999-09-02	0	35.90	35.70	35.90	35.50	36.10	616,500	22,192,250	35.997	33.83	33.64	33.83	33.45	34.01	654,296	33.918	-0.55%
1999-09-01	0	36.10	35.90	36.10	35.80	36.50	542,000	19,557,110	36.083	34.01	33.83	34.01	33.73	34.39	575,228	33.999	1.98%
1999-08-31	0	35.40	35.40	35.60	34.90	35.80	794,000	28,014,842	35.283	33.36	33.36	33.54	32.88	33.73	842,678	33.245	-0.28%
1999-08-30	0	35.50	35.40	35.50	35.40	36.10	388,500	13,882,499	35.734	33.45	33.36	33.45	33.36	34.01	412,318	33.669	-0.28%
1999-08-27	0	35.60	35.60	35.90	35.50	36.80	636,500	22,864,043	35.922	33.54	33.54	33.83	33.45	34.67	675,522	33.846	-4.04%
1999-08-26	0	37.10	37.00	37.10	36.80	38.00	161,500	6,010,417	37.216	34.96	34.86	34.96	34.67	35.80	171,401	35.066	-1.85%
1999-08-25	0	37.80	37.60	37.80	36.50	38.10	176,000	6,579,450	37.383	35.62	35.43	35.62	34.39	35.90	186,790	35.224	-0.79%
1999-08-24	0	38.10	38.10	38.20	37.40	38.40	743,500	27,967,604	37.616	35.90	35.90	35.99	35.24	36.18	789,082	35.443	2.97%
1999-08-23	0	37.00	37.00	37.30	36.50	37.20	468,500	17,159,257	36.626	34.86	34.86	35.15	34.39	35.05	497,222	34.510	2.49%
1999-08-20	0	36.10	35.90	36.10	35.50	36.10	535,500	19,172,700	35.803	34.01	33.83	34.01	33.45	34.01	568,330	33.735	2.56%
1999-08-19	0	35.20	35.30	35.40	35.00	35.50	1,170,000	41,379,308	35.367	33.17	33.26	33.36	32.98	33.45	1,241,729	33.324	-2.49%
1999-08-18	0	36.10	36.00	36.10	35.50	36.50	968,800	34,973,515	36.100	34.01	33.92	34.01	33.45	34.39	1,028,194	34.015	4.03%
1999-08-17	0	34.70	34.50	34.70	34.70	35.30	296,500	10,359,270	34.939	32.70	32.51	32.70	32.70	33.26	314,677	32.920	-2.25%
1999-08-16	0	35.50	35.40	35.60	34.00	35.50	617,000	21,526,488	34.889	33.45	33.36	33.54	32.04	33.45	654,826	32.874	5.34%
1999-08-13	0	33.70	33.70	33.90	33.50	34.10	1,092,242	36,951,588	33.831	31.75	31.75	31.94	31.56	32.13	1,159,204	31.877	-1.75%
1999-08-12	0	34.30	34.10	34.30	33.80	34.50	2,141,400	72,460,340	33.838	32.32	32.13	32.32	31.85	32.51	2,272,682	31.883	3.63%
1999-08-11	0	33.10	33.00	33.10	32.70	36.00	1,817,500	62,253,136	34.252	31.19	31.09	31.19	30.81	33.92	1,928,925	32.273	-9.07%
1999-08-10	0	36.40	36.00	36.20	36.20	39.40	680,000	25,526,750	37.539	34.30	33.92	34.11	34.11	37.12	721,689	35.371	-8.77%
1999-08-09	0	39.90	39.20	39.90	37.10	39.90	978,500	37,569,137	38.395	37.60	36.94	37.60	34.96	37.60	1,038,489	36.177	-0.25%
1999-08-06	0	40.00	39.30	40.00	39.10	40.00	465,500	18,407,849	39.544	37.69	37.03	37.69	36.84	37.69	494,038	37.260	0.76%
1999-08-05	0	39.70	39.60	39.80	39.50	40.30	470,500	18,752,568	39.857	37.41	37.31	37.50	37.22	37.97	499,345	37.554	-1.49%
1999-08-04	0	40.30	40.20	40.30	40.20	40.60	591,000	23,826,903	40.316	37.97	37.88	37.97	37.88	38.25	627,232	37.987	-0.49%
1999-08-03	0	40.50	40.50	40.60	40.00	41.00	620,900	25,068,753	40.375	38.16	38.16	38.25	37.69	38.63	658,965	38.043	1.50%
1999-08-02	0	39.90	39.60	39.90	39.40	39.90	300,000	11,860,582	39.535	37.60	37.31	37.60	37.12	37.60	318,392	37.252	1.01%
1999-07-30	0	39.50	39.50	39.60	38.90	39.60	2,063,500	82,241,648	39.855	37.22	37.22	37.31	36.65	37.31	2,190,006	37.553	0.77%
1999-07-29	0	39.20	39.20	39.30	37.60	39.70	707,000	27,402,782	38.759	36.94	36.94	37.03	35.43	37.41	750,344	36.520	4.26%
1999-07-28	0	37.60	37.30	37.60	37.60	38.20	627,000	23,679,415	37.766	35.43	35.15	35.43	35.43	35.99	665,439	35.585	0.53%
1999-07-27	0	37.40	37.30	37.50	37.20	37.80	999,100	37,431,694	37.465	35.24	35.15	35.33	35.05	35.62	1,060,351	35.301	-0.27%
1999-07-26	0	37.50	37.00	37.50	37.00	37.90	1,150,000	42,749,255	37.173	35.33	34.86	35.33	34.86	35.71	1,220,503	35.026	-1.06%
1999-07-23	0	37.90	37.50	37.90	37.30	38.00	233,000	8,752,300	37.564	35.71	35.33	35.71	35.15	35.80	247,284	35.394	-1.04%
1999-07-22	0	38.30	38.20	38.30	37.30	38.70	1,431,000	53,826,071	37.614	36.09	35.99	36.09	35.15	36.46	1,518,730	35.442	3.23%
1999-07-21	0	37.10	37.00	37.10	37.00	37.90	393,000	14,786,067	37.624	34.96	34.86	34.96	34.86	35.71	417,094	35.450	-3.13%
1999-07-20	0	38.30	38.00	38.30	37.40	38.60	497,000	18,578,314	37.381	36.09	35.80	36.09	35.24	36.37	527,469	35.222	2.96%
1999-07-19	0	37.20	37.00	37.20	35.80	37.20	911,000	33,605,740	36.889	35.05	34.86	35.05	33.73	35.05	966,850	34.758	3.62%
1999-07-16	0	35.90	35.80	35.90	35.80	36.30	2,672,500	96,104,793	35.961	33.83	33.73	33.83	33.73	34.20	2,836,342	33.883	-0.55%
1999-07-15	0	36.10	36.00	36.20	36.00	36.40	1,036,300	37,460,996	36.149	34.01	33.92	34.11	33.92	34.30	1,099,832	34.061	-0.55%
1999-07-14	0	36.30	36.30	36.50	36.00	36.80	620,000	22,548,116	36.368	34.20	34.20	34.39	33.92	34.67	658,010	34.267	-0.82%
1999-07-13	0	36.60	36.50	36.60	36.10	38.00	979,500	36,669,403	37.437	34.49	34.39	34.49	34.01	35.80	1,039,550	35.274	-3.68%
1999-07-12	0	38.00	37.90	38.30	37.90	38.60	495,900	18,841,621	37.995	35.80	35.71	36.09	35.71	36.37	526,302	35.800	-1.04%
1999-07-09	0	38.40	38.40	38.80	37.10	39.00	890,500	33,564,819	37.692	36.18	36.18	36.56	34.96	36.75	945,094	35.515	3.23%
1999-07-08	0	37.20	37.10	37.20	36.90	39.10	740,000	27,919,350	37.729	35.05	34.96	35.05	34.77	36.84	785,367	35.549	-3.13%
1999-07-07	0	38.40	38.00	38.40	38.00	39.40	1,023,000	39,780,711	38.886	36.18	35.80	36.18	35.80	37.12	1,085,717	36.640	-3.27%
1999-07-06	0	39.70	39.60	39.70	38.10	40.00	1,600,000	62,663,918	39.165	37.41	37.31	37.41	35.90	37.69	1,698,091	36.903	4.20%
1999-07-05	0	38.10	37.80	38.10	36.00	38.10	2,285,500	85,373,961	37.355	35.90	35.62	35.90	33.92	35.90	2,425,616	35.197	6.42%
1999-07-02	0	35.80	35.40	35.80	35.10	35.80	1,020,000	36,127,550	35.419	33.73	33.36	33.73	33.07	33.73	1,082,533	33.373	2.87%
1999-06-30	0	34.80	34.60	34.80	34.20	35.00	1,155,000	39,926,702	34.569	32.79	32.60	32.79	32.22	32.98	1,225,809	32.572	2.05%
1999-06-29	0	34.10	34.00	34.20	33.90	35.00	750,804	25,738,674	34.281	32.13	32.04	32.22	31.94	32.98	796,833	32.301	-2.01%
1999-06-28	0	34.80	34.80	35.00	34.30	35.50	1,503,000	52,330,388	34.817	32.79	32.79	32.98	32.32	33.45	1,595,144	32.806	1.46%
1999-06-25	0	34.30	34.30	34.40	33.70	35.00	1,668,292	57,674,970	34.571	32.32	32.32	32.41	31.75	32.98	1,770,569	32.574	0.88%
1999-06-24	0	34.00	33.70	34.00	33.20	34.50	1,366,596	45,791,771	33.508	32.04	31.75	32.04	31.28	32.51	1,450,377	31.572	1.49%
1999-06-23	0	33.50	33.10	33.50	32.70	33.90	1,790,560	59,370,386	33.157	31.56	31.19	31.56	30.81	31.94	1,900,333	31.242	2.13%
1999-06-22	0	32.80	32.70	32.90	31.70	32.90	1,956,000	63,151,254	32.286	30.91	30.81	31.00	29.87	31.00	2,075,916	30.421	2.82%
1999-06-21	0	31.90	31.70	31.90	29.90	32.00	2,181,000	67,959,296	31.160	30.06	29.87	30.06	28.17	30.15	2,314,710	29.360	7.41%
1999-06-17	0	29.70	29.60	29.70	29.60	31.00	2,056,000	61,874,704	30.095	27.98	27.89	27.98	27.89	29.21	2,182,047	28.356	-2.30%
1999-06-16	0	30.40	30.30	30.40	30.10	30.80	789,500	24,064,264	30.480	28.64	28.55	28.64	28.36	29.02	837,902	28.720	-0.98%
1999-06-15	0	30.70	30.10	30.70	30.10	31.30	656,500	20,152,429	30.697	28.93	28.36	28.93	28.36	29.49	696,748	28.924	-1.29%
1999-06-14	0	31.10	30.80	31.30	30.00	31.40	1,147,000	34,880,676	30.410	29.30	29.02	29.49	28.27	29.59	1,217,319	28.654	3.84%
1999-06-11	0	29.95	29.90	30.00	28.55	30.00	1,473,000	43,579,910	29.586	28.22	28.17	28.27	26.90	28.27	1,563,305	27.877	3.45%
1999-06-10	0	28.95	28.90	28.95	28.80	29.60	829,500	24,337,440	29.340	27.28	27.23	27.28	27.14	27.89	880,354	27.645	-1.53%
1999-06-09	0	29.40	29.20	29.40	29.25	29.60	835,700	24,655,687	29.503	27.70	27.51	27.70	27.56	27.89	886,934	27.799	-0.17%
1999-06-08	0	29.45	29.30	29.45	29.30	29.90	746,500	22,063,466	29.556	27.75	27.61	27.75	27.61	28.17	792,265	27.849	-0.17%
1999-06-07	0	29.50	29.45	29.50	29.40	29.70	493,000	14,560,831	29.535	27.80	27.75	27.80	27.70	27.98	523,224	27.829	0.68%
1999-06-04	0	29.30	29.30	29.45	29.30	30.00	201,000	5,964,025	29.672	27.61	27.61	27.75	27.61	28.27	213,323	27.958	-1.84%
1999-06-03	0	29.85	29.75	29.90	29.65	30.00	808,000	24,160,517	29.902	28.13	28.03	28.17	27.94	28.27	857,536	28.174	-1.81%
1999-06-02	0	30.40	30.30	30.40	30.30	30.70	327,500	10,006,300	30.554	28.64	28.55	28.64	28.55	28.93	347,578	28.789	0.33%
1999-06-01	0	30.30	30.00	30.50	30.30	31.00	432,428	13,272,037	30.692	28.55	28.27	28.74	28.55	29.21	458,939	28.919	-1.62%
1999-05-31	0	30.80	30.50	30.80	30.00	31.10	499,500	15,265,440	30.561	29.02	28.74	29.02	28.27	29.30	530,123	28.796	2.33%
1999-05-28	0	30.10	30.00	30.10	29.20	30.50	856,500	25,589,985	29.877	28.36	28.27	28.36	27.51	28.74	909,009	28.152	1.35%
1999-05-27	0	29.70	29.50	29.75	29.50	29.95	979,000	29,125,806	29.751	27.98	27.80	28.03	27.80	28.22	1,039,019	28.032	2.24%
1999-05-26	0	29.05	29.00	29.05	28.50	29.30	1,025,500	29,819,123	29.078	27.37	27.32	27.37	26.85	27.61	1,088,370	27.398	0.69%
1999-05-25	0	28.85	28.80	29.00	28.80	29.80	1,147,000	33,735,737	29.412	27.18	27.14	27.32	27.14	28.08	1,217,319	27.713	-3.83%
1999-05-24	0	30.00	30.00	30.20	28.40	30.60	2,268,000	67,364,375	29.702	28.27	28.27	28.46	26.76	28.83	2,407,044	27.986	5.08%
1999-05-21	0	28.55	28.20	28.55	26.80	29.50	2,940,000	83,371,775	28.358	26.90	26.57	26.90	25.25	27.80	3,120,242	26.720	5.74%
1999-05-20	0	27.00	27.00	27.05	26.65	27.50	2,083,140	56,250,985	27.003	25.44	25.44	25.49	25.11	25.91	2,210,850	25.443	-0.37%
1999-05-19	0	27.10	27.10	27.20	26.70	27.80	1,572,000	42,512,488	27.044	25.53	25.53	25.63	25.16	26.19	1,668,374	25.481	-1.81%
1999-05-18	0	27.60	27.60	27.75	27.60	28.20	1,167,700	32,422,419	27.766	26.01	26.01	26.15	26.01	26.57	1,239,288	26.162	0.00%
1999-05-17	0	27.60	27.50	27.55	27.50	29.10	1,947,300	54,822,708	28.153	26.01	25.91	25.96	25.91	27.42	2,066,682	26.527	-7.54%
1999-05-14	0	29.85	29.75	29.90	29.80	30.50	1,180,033	35,463,627	30.053	28.13	28.03	28.17	28.08	28.74	1,252,377	28.317	-0.50%
1999-05-13	0	30.00	29.80	30.00	29.70	30.50	511,050	15,425,037	30.183	28.27	28.08	28.27	27.98	28.74	542,381	28.439	-1.64%
1999-05-12	0	30.50	30.30	30.50	29.80	30.80	1,154,027	34,707,653	30.075	28.74	28.55	28.74	28.08	29.02	1,224,777	28.338	2.35%
1999-05-11	0	29.80	29.80	29.85	29.65	30.60	1,245,587	37,335,901	29.975	28.08	28.08	28.13	27.94	28.83	1,321,950	28.243	-2.61%
1999-05-10	0	30.60	30.60	30.70	30.00	31.10	2,088,000	64,813,739	31.041	28.83	28.83	28.93	28.27	29.30	2,216,008	29.248	-1.29%
1999-05-07	0	31.00	30.90	31.20	30.90	32.60	1,832,500	58,497,675	31.922	29.21	29.12	29.40	29.12	30.72	1,944,844	30.078	-3.43%
1999-05-06	0	32.10	32.00	32.20	31.80	32.40	1,562,800	50,211,414	32.129	30.25	30.15	30.34	29.96	30.53	1,658,610	30.273	0.31%
1999-05-05	0	32.00	31.90	32.00	30.90	32.90	1,419,575	45,708,230	32.199	30.15	30.06	30.15	29.12	31.00	1,506,604	30.339	-1.23%
1999-05-04	0	32.40	32.20	32.40	31.80	32.50	1,073,000	34,695,385	32.335	30.53	30.34	30.53	29.96	30.62	1,138,782	30.467	1.89%
1999-05-03	0	31.80	31.70	31.80	31.30	32.20	845,000	26,850,533	31.776	29.96	29.87	29.96	29.49	30.34	896,804	29.940	0.95%
1999-04-30	0	31.50	31.50	31.90	31.50	32.80	2,612,791	83,416,657	31.926	29.68	29.68	30.06	29.68	30.91	2,772,973	30.082	0.00%
1999-04-29	0	31.50	31.40	31.50	30.10	31.70	1,511,000	47,276,077	31.288	29.68	29.59	29.68	28.36	29.87	1,603,634	29.481	-1.87%
1999-04-28	0	32.10	32.00	32.30	31.50	34.50	1,404,785	46,079,325	32.802	30.25	30.15	30.43	29.68	32.51	1,490,908	30.907	-5.59%
1999-04-27	0	34.00	33.90	34.00	33.30	35.40	833,600	28,459,525	34.141	32.04	31.94	32.04	31.38	33.36	884,705	32.168	-2.86%
1999-04-26	0	35.00	34.50	35.00	34.70	35.10	730,000	25,528,496	34.971	32.98	32.51	32.98	32.70	33.07	774,754	32.950	0.00%
1999-04-23	0	35.00	34.80	35.00	34.30	36.00	1,379,500	48,538,446	35.186	32.98	32.79	32.98	32.32	33.92	1,464,073	33.153	-0.85%
1999-04-22	0	35.30	35.30	35.40	33.80	35.80	2,689,750	94,214,020	35.027	33.26	33.26	33.36	31.85	33.73	2,854,650	33.004	6.01%
1999-04-21	0	33.30	33.00	34.00	31.80	34.00	2,723,500	90,736,620	33.316	31.38	31.09	32.04	29.96	32.04	2,890,469	31.392	5.38%
1999-04-20	0	31.60	31.50	31.60	31.50	34.50	3,456,500	115,588,794	33.441	29.77	29.68	29.77	29.68	32.51	3,668,407	31.509	-9.71%
1999-04-19	0	35.00	34.90	35.00	33.80	36.00	3,899,000	132,387,078	33.954	32.98	32.88	32.98	31.85	33.92	4,138,035	31.993	3.24%
1999-04-16	0	33.90	33.80	33.90	30.90	34.00	4,270,764	136,316,115	31.918	31.94	31.85	31.94	29.12	32.04	4,532,590	30.075	10.06%
1999-04-15	0	30.80	30.70	30.80	30.20	31.10	950,500	29,065,385	30.579	29.02	28.93	29.02	28.46	29.30	1,008,772	28.813	1.32%
1999-04-14	0	30.40	30.30	30.40	30.10	31.50	1,526,000	46,617,447	30.549	28.64	28.55	28.64	28.36	29.68	1,619,554	28.784	0.33%
1999-04-13	0	30.30	30.10	30.30	30.10	31.30	1,614,655	49,462,971	30.634	28.55	28.36	28.55	28.36	29.49	1,713,644	28.864	-2.26%
1999-04-12	0	31.00	30.90	31.10	29.75	31.40	2,872,643	87,590,804	30.491	29.21	29.12	29.30	28.03	29.59	3,048,755	28.730	4.20%
1999-04-09	0	29.75	29.75	29.80	27.85	30.20	2,002,200	58,480,535	29.208	28.03	28.03	28.08	26.24	28.46	2,124,948	27.521	7.59%
1999-04-08	0	27.65	27.50	27.65	27.50	28.20	1,296,500	36,059,991	27.813	26.05	25.91	26.05	25.91	26.57	1,375,984	26.207	0.73%
1999-04-07	0	27.45	27.50	27.90	26.90	28.10	1,272,500	35,092,268	27.577	25.86	25.91	26.29	25.35	26.48	1,350,513	25.984	2.81%
1999-04-01	0	26.70	26.40	26.70	25.60	27.10	1,296,000	34,562,636	26.669	25.16	24.87	25.16	24.12	25.53	1,375,453	25.128	4.30%
1999-03-31	0	25.60	25.55	26.00	25.50	27.40	1,027,509	27,406,935	26.673	24.12	24.07	24.50	24.03	25.82	1,090,502	25.132	-1.73%
1999-03-30	0	26.30	-	26.30	26.15	27.70	1,254,500	33,544,280	26.739	24.55	-	24.55	24.41	25.85	1,344,187	24.955	-4.01%
1999-03-29	0	27.40	27.40	27.45	26.80	27.45	1,448,000	39,409,785	27.217	25.57	25.57	25.62	25.01	25.62	1,551,520	25.401	1.86%
1999-03-26	0	26.90	26.90	26.95	25.70	26.90	1,197,500	31,758,706	26.521	25.11	25.11	25.15	23.99	25.11	1,283,112	24.751	3.46%
1999-03-25	0	26.00	25.95	26.00	25.20	26.10	1,955,500	50,357,505	25.752	24.27	24.22	24.27	23.52	24.36	2,095,303	24.034	4.21%
1999-03-24	0	24.95	24.95	25.05	24.75	25.30	1,191,500	29,753,000	24.971	23.29	23.29	23.38	23.10	23.61	1,276,683	23.305	-2.35%
1999-03-23	0	25.55	25.55	25.65	24.85	25.75	2,031,500	51,531,535	25.366	23.85	23.85	23.94	23.19	24.03	2,176,736	23.674	2.82%
1999-03-22	0	24.85	24.80	24.95	23.90	25.00	2,307,100	57,016,445	24.713	23.19	23.15	23.29	22.31	23.33	2,472,039	23.065	3.54%
1999-03-19	0	24.00	23.85	23.90	22.80	24.10	1,936,000	45,848,625	23.682	22.40	22.26	22.31	21.28	22.49	2,074,408	22.102	6.67%
1999-03-18	0	22.50	22.50	22.60	22.50	23.00	850,300	19,383,148	22.796	21.00	21.00	21.09	21.00	21.47	911,090	21.275	-1.32%
1999-03-17	0	22.80	22.80	22.90	22.50	23.00	1,367,500	31,063,092	22.715	21.28	21.28	21.37	21.00	21.47	1,465,265	21.200	-1.08%
1999-03-16	0	23.05	23.00	23.05	22.80	23.80	1,837,600	43,178,766	23.497	21.51	21.47	21.51	21.28	22.21	1,968,974	21.930	-2.12%
1999-03-15	0	23.55	23.50	23.60	23.55	24.50	1,373,000	32,933,680	23.987	21.98	21.93	22.03	21.98	22.87	1,471,158	22.386	-1.46%
1999-03-12	0	23.90	23.75	23.90	22.80	24.20	2,634,100	62,586,205	23.760	22.31	22.17	22.31	21.28	22.59	2,822,417	22.175	5.52%
1999-03-11	0	22.65	22.60	22.65	21.50	23.05	819,500	18,516,915	22.595	21.14	21.09	21.14	20.07	21.51	878,088	21.088	3.90%
1999-03-10	0	21.80	21.80	21.85	21.50	21.85	493,000	10,710,364	21.725	20.35	20.35	20.39	20.07	20.39	528,246	20.275	0.00%
1999-03-09	0	21.80	21.80	21.85	21.55	21.85	708,000	15,403,338	21.756	20.35	20.35	20.39	20.11	20.39	758,616	20.305	0.46%
1999-03-08	0	21.70	21.65	21.75	21.45	21.90	596,000	12,960,800	21.746	20.25	20.21	20.30	20.02	20.44	638,609	20.295	3.33%
1999-03-05	0	21.00	21.00	21.25	20.80	21.55	515,800	10,920,987	21.173	19.60	19.60	19.83	19.41	20.11	552,676	19.760	-1.41%
1999-03-04	0	21.30	21.30	21.40	21.00	21.45	1,091,000	23,283,284	21.341	19.88	19.88	19.97	19.60	20.02	1,168,998	19.917	0.95%
1999-03-03	0	21.10	20.80	21.20	21.00	21.70	262,200	5,606,890	21.384	19.69	19.41	19.79	19.60	20.25	280,945	19.957	-1.40%
1999-03-02	0	21.40	21.20	21.40	21.00	22.00	720,500	15,569,445	21.609	19.97	19.79	19.97	19.60	20.53	772,010	20.167	-2.28%
1999-03-01	0	21.90	21.90	22.00	21.00	22.00	1,843,000	40,059,478	21.736	20.44	20.44	20.53	19.60	20.53	1,974,760	20.286	3.79%
1999-02-26	0	21.10	21.10	21.15	20.30	21.20	1,690,500	35,114,086	20.771	19.69	19.69	19.74	18.95	19.79	1,811,357	19.386	2.43%
1999-02-25	0	20.60	20.45	20.70	20.30	20.70	622,700	12,717,388	20.423	19.23	19.09	19.32	18.95	19.32	667,218	19.060	-1.90%
1999-02-24	0	21.00	20.80	21.05	19.10	21.00	1,597,831	32,481,825	20.329	19.60	19.41	19.65	17.83	19.60	1,712,063	18.972	9.95%
1999-02-23	0	19.10	19.10	19.15	19.00	19.25	556,642	10,646,433	19.126	17.83	17.83	17.87	17.73	17.97	596,437	17.850	1.06%
1999-02-22	0	18.90	18.90	18.95	18.70	19.05	868,150	16,435,378	18.931	17.64	17.64	17.69	17.45	17.78	930,216	17.668	0.00%
1999-02-19	0	18.90	18.85	18.90	18.80	20.00	861,000	16,541,600	19.212	17.64	17.59	17.64	17.55	18.67	922,555	17.930	-4.79%
1999-02-15	0	19.85	19.85	19.90	19.30	19.95	728,500	14,182,707	19.468	18.53	18.53	18.57	18.01	18.62	780,582	18.169	2.32%
1999-02-12	0	19.40	19.20	19.30	18.35	19.65	1,104,000	20,892,525	18.924	18.11	17.92	18.01	17.13	18.34	1,182,927	17.662	6.89%
1999-02-11	0	18.15	18.15	18.20	18.15	18.40	414,000	7,548,333	18.233	16.94	16.94	16.99	16.94	17.17	443,598	17.016	-0.27%
1999-02-10	0	18.20	18.15	18.20	18.00	18.20	742,500	13,448,788	18.113	16.99	16.94	16.99	16.80	16.99	795,583	16.904	0.55%
1999-02-09	0	18.10	18.10	18.20	17.80	18.30	1,291,000	23,437,265	18.154	16.89	16.89	16.99	16.61	17.08	1,383,296	16.943	0.56%
1999-02-08	0	18.00	18.00	18.05	17.80	18.15	1,235,468	22,258,459	18.016	16.80	16.80	16.85	16.61	16.94	1,323,794	16.814	0.00%
1999-02-05	0	18.00	17.90	18.00	17.80	18.10	1,818,500	32,757,654	18.014	16.80	16.71	16.80	16.61	16.89	1,948,508	16.812	0.00%
1999-02-04	0	18.00	18.00	18.10	17.65	18.35	1,764,700	31,792,566	18.016	16.80	16.80	16.89	16.47	17.13	1,890,862	16.814	-0.83%
1999-02-03	0	18.15	18.10	18.15	18.05	19.15	849,000	15,981,741	18.824	16.94	16.89	16.94	16.85	17.87	909,697	17.568	-5.96%
1999-02-02	0	19.30	19.20	19.30	18.70	19.50	904,500	17,365,702	19.199	18.01	17.92	18.01	17.45	18.20	969,164	17.918	1.58%
1999-02-01	0	19.00	19.00	19.05	18.70	19.10	575,200	10,930,808	19.003	17.73	17.73	17.78	17.45	17.83	616,322	17.736	-0.52%
1999-01-29	0	19.10	19.10	19.15	19.00	19.30	555,300	10,597,605	19.084	17.83	17.83	17.87	17.73	18.01	594,999	17.811	0.26%
1999-01-28	0	19.05	19.05	19.30	18.90	19.35	3,362,000	64,548,733	19.200	17.78	17.78	18.01	17.64	18.06	3,602,356	17.918	-2.31%
1999-01-27	0	19.50	19.35	19.50	18.60	20.00	2,618,400	50,087,134	19.129	18.20	18.06	18.20	17.36	18.67	2,805,595	17.853	6.27%
1999-01-26	0	18.35	18.30	18.35	18.00	18.75	2,698,024	48,967,328	18.149	17.13	17.08	17.13	16.80	17.50	2,890,911	16.938	2.80%
1999-01-25	0	17.85	17.75	17.85	15.80	18.00	3,547,549	60,888,106	17.163	16.66	16.57	16.66	14.75	16.80	3,801,170	16.018	-0.83%
1999-01-22	0	18.00	17.90	17.95	17.90	19.05	3,999,700	74,288,455	18.574	16.80	16.71	16.75	16.71	17.78	4,285,646	17.334	-9.09%
1999-01-21	0	19.80	19.75	19.80	19.40	20.70	3,263,500	64,581,096	19.789	18.48	18.43	18.48	18.11	19.32	3,496,814	18.469	-7.04%
1999-01-20	0	21.30	21.25	21.30	20.80	22.00	2,747,000	58,968,170	21.466	19.88	19.83	19.88	19.41	20.53	2,943,388	20.034	-3.84%
1999-01-19	0	22.15	22.10	22.15	21.90	22.50	2,020,500	44,916,875	22.231	20.67	20.63	20.67	20.44	21.00	2,164,950	20.747	-1.56%
1999-01-18	0	22.50	22.45	22.55	22.45	23.40	1,994,500	45,393,885	22.760	21.00	20.95	21.05	20.95	21.84	2,137,091	21.241	0.90%
1999-01-15	0	22.30	22.30	22.35	20.90	22.45	3,592,500	78,480,952	21.846	20.81	20.81	20.86	19.51	20.95	3,849,335	20.388	3.00%
1999-01-14	0	21.65	21.60	21.65	20.65	23.60	6,013,500	132,894,062	22.099	20.21	20.16	20.21	19.27	22.03	6,443,417	20.625	-10.35%
1999-01-13	0	24.15	24.05	24.15	23.80	24.90	1,644,500	39,716,700	24.151	22.54	22.45	22.54	22.21	23.24	1,762,069	22.540	-4.17%
1999-01-12	0	25.20	25.20	25.25	24.45	25.30	1,185,200	29,315,055	24.734	23.52	23.52	23.57	22.82	23.61	1,269,932	23.084	-0.40%
1999-01-11	0	25.30	25.20	25.25	24.80	25.70	484,500	12,384,399	25.561	23.61	23.52	23.57	23.15	23.99	519,138	23.856	-2.32%
1999-01-08	0	25.90	25.70	25.90	25.60	26.15	1,447,000	37,504,947	25.919	24.17	23.99	24.17	23.89	24.41	1,550,449	24.190	-1.52%
1999-01-07	0	26.30	26.05	26.30	25.00	26.30	2,066,400	52,959,955	25.629	24.55	24.31	24.55	23.33	24.55	2,214,131	23.919	8.23%
1999-01-06	0	24.30	24.25	24.30	24.00	24.60	708,500	17,168,999	24.233	22.68	22.63	22.68	22.40	22.96	759,152	22.616	0.41%
1999-01-05	0	24.20	24.10	24.20	24.00	24.40	606,250	14,645,322	24.157	22.59	22.49	22.59	22.40	22.77	649,592	22.545	2.54%
1999-01-04	0	23.60	23.55	23.65	23.30	23.75	116,000	2,736,850	23.594	22.03	21.98	22.07	21.75	22.17	124,293	22.019	-1.46%
1998-12-31	0	23.95	23.95	24.00	23.70	23.95	265,000	6,326,225	23.873	22.35	22.35	22.40	22.12	22.35	283,945	22.280	0.00%
1998-12-30	0	23.95	23.90	23.95	23.65	24.05	707,500	16,785,050	23.724	22.35	22.31	22.35	22.07	22.45	758,081	22.142	1.05%
1998-12-29	0	23.70	23.70	23.75	23.50	23.75	446,500	10,587,900	23.713	22.12	22.12	22.17	21.93	22.17	478,421	22.131	0.85%
1998-12-28	0	23.50	23.50	23.60	23.50	23.95	93,200	2,202,670	23.634	21.93	21.93	22.03	21.93	22.35	99,863	22.057	-1.67%
1998-12-24	0	23.90	23.80	23.90	23.50	23.95	497,500	11,863,150	23.846	22.31	22.21	22.31	21.93	22.35	533,067	22.255	3.02%
1998-12-23	0	23.20	23.20	23.25	22.50	23.20	493,000	11,277,259	22.875	21.65	21.65	21.70	21.00	21.65	528,246	21.349	0.65%
1998-12-22	0	23.05	23.00	23.15	22.85	23.05	1,012,000	23,257,461	22.982	21.51	21.47	21.61	21.33	21.51	1,084,350	21.448	0.00%
1998-12-21	0	23.05	23.00	23.05	23.00	23.85	1,373,000	32,195,766	23.449	21.51	21.47	21.51	21.47	22.26	1,471,158	21.885	-1.71%
1998-12-18	0	23.45	23.45	23.50	23.45	23.60	1,396,000	32,766,933	23.472	21.89	21.89	21.93	21.89	22.03	1,495,803	21.906	-0.21%
1998-12-17	0	23.50	23.45	23.50	22.70	23.80	970,326	22,704,374	23.399	21.93	21.89	21.93	21.19	22.21	1,039,697	21.838	-0.84%
1998-12-16	0	23.70	23.70	23.75	23.30	24.00	2,527,000	59,494,802	23.544	22.12	22.12	22.17	21.75	22.40	2,707,660	21.973	2.60%
1998-12-15	0	23.10	23.05	23.10	22.60	24.05	1,723,500	39,977,778	23.196	21.56	21.51	21.56	21.09	22.45	1,846,716	21.648	-3.75%
1998-12-14	0	24.00	23.85	24.00	23.50	24.20	1,279,637	30,669,227	23.967	22.40	22.26	22.40	21.93	22.59	1,371,121	22.368	-0.83%
1998-12-11	0	24.20	24.20	24.30	23.80	24.30	868,900	21,086,660	24.268	22.59	22.59	22.68	22.21	22.68	931,019	22.649	-1.63%
1998-12-10	0	24.60	24.60	24.65	24.20	24.85	1,311,500	32,368,400	24.680	22.96	22.96	23.01	22.59	23.19	1,405,262	23.034	0.41%
1998-12-09	0	24.50	24.50	24.55	24.40	26.00	2,710,900	67,536,325	24.913	22.87	22.87	22.91	22.77	24.27	2,904,708	23.251	-5.77%
1998-12-08	0	26.00	25.95	26.00	24.30	26.35	4,184,605	107,407,153	25.667	24.27	24.22	24.27	22.68	24.59	4,483,771	23.955	7.66%
1998-12-07	0	24.15	24.20	24.25	22.80	24.35	2,377,100	56,344,710	23.703	22.54	22.59	22.63	21.28	22.73	2,547,044	22.122	9.52%
1998-12-04	0	22.05	22.10	22.25	21.90	22.45	1,122,000	24,709,842	22.023	20.58	20.63	20.77	20.44	20.95	1,202,214	20.554	1.15%
1998-12-03	0	21.80	21.70	21.85	20.80	22.10	1,170,500	25,033,914	21.387	20.35	20.25	20.39	19.41	20.63	1,254,181	19.960	3.32%
1998-12-02	0	21.10	21.35	21.40	20.70	21.95	2,261,500	48,161,977	21.296	19.69	19.93	19.97	19.32	20.49	2,423,179	19.876	-0.47%
1998-12-01	0	21.20	21.20	21.25	20.20	21.90	2,649,000	55,392,350	20.911	19.79	19.79	19.83	18.85	20.44	2,838,382	19.515	-6.19%
1998-11-30	0	22.60	22.40	22.60	21.70	22.60	1,410,000	31,020,930	22.001	21.09	20.91	21.09	20.25	21.09	1,510,804	20.533	1.35%
1998-11-27	0	22.30	22.25	22.40	21.25	22.40	1,409,600	30,630,159	21.730	20.81	20.77	20.91	19.83	20.91	1,510,375	20.280	3.48%
1998-11-26	0	21.55	21.50	21.85	21.00	22.50	1,764,700	38,808,843	21.992	20.11	20.07	20.39	19.60	21.00	1,890,862	20.524	-2.27%
1998-11-25	0	22.05	22.00	22.10	22.05	23.85	3,424,500	77,726,030	22.697	20.58	20.53	20.63	20.58	22.26	3,669,324	21.183	-7.74%
1998-11-24	0	23.90	23.80	23.90	21.60	24.75	2,216,500	52,056,129	23.486	22.31	22.21	22.31	20.16	23.10	2,374,962	21.919	11.94%
1998-11-23	0	21.35	21.30	21.35	20.40	21.40	2,732,500	57,216,545	20.939	19.93	19.88	19.93	19.04	19.97	2,927,852	19.542	6.48%
1998-11-20	0	20.05	20.00	20.15	19.50	20.15	3,613,700	71,849,475	19.883	18.71	18.67	18.81	18.20	18.81	3,872,050	18.556	2.30%
1998-11-19	0	19.60	19.55	19.60	19.10	20.20	2,599,000	51,075,479	19.652	18.29	18.25	18.29	17.83	18.85	2,784,808	18.341	2.62%
1998-11-18	0	19.10	19.10	19.20	17.35	20.20	6,042,000	113,693,707	18.817	17.83	17.83	17.92	16.19	18.85	6,473,954	17.562	12.02%
1998-11-17	0	17.05	17.05	17.10	16.65	17.30	3,053,000	51,437,158	16.848	15.91	15.91	15.96	15.54	16.15	3,271,265	15.724	0.89%
1998-11-16	0	16.90	16.90	16.95	16.40	17.00	1,247,000	20,998,660	16.839	15.77	15.77	15.82	15.31	15.87	1,336,150	15.716	3.68%
1998-11-13	0	16.30	16.25	16.30	16.10	16.60	1,409,500	23,070,597	16.368	15.21	15.17	15.21	15.03	15.49	1,510,268	15.276	-2.40%
1998-11-12	0	16.70	16.55	16.70	16.50	17.10	1,481,000	24,718,875	16.691	15.59	15.45	15.59	15.40	15.96	1,586,880	15.577	2.45%
1998-11-11	0	16.30	16.30	16.45	15.30	16.35	2,775,301	43,909,742	15.822	15.21	15.21	15.35	14.28	15.26	2,973,713	14.766	6.54%
1998-11-10	0	15.30	15.20	15.40	15.10	16.15	2,183,100	33,804,623	15.485	14.28	14.19	14.37	14.09	15.07	2,339,174	14.452	-6.13%
1998-11-09	0	16.30	16.30	16.40	16.30	16.60	1,075,500	17,594,350	16.359	15.21	15.21	15.31	15.21	15.49	1,152,390	15.268	-1.21%
1998-11-06	0	16.50	16.50	16.60	16.00	17.40	1,972,000	33,016,794	16.743	15.40	15.40	15.49	14.93	16.24	2,112,982	15.626	-4.07%
1998-11-05	0	17.20	17.15	17.20	16.80	17.75	2,284,500	39,429,391	17.260	16.05	16.01	16.05	15.68	16.57	2,447,823	16.108	2.38%
1998-11-04	0	16.80	16.75	16.85	16.05	17.00	2,974,000	49,250,992	16.561	15.68	15.63	15.73	14.98	15.87	3,186,617	15.456	2.44%
1998-11-03	0	16.40	16.35	16.40	16.20	16.70	1,900,500	31,209,875	16.422	15.31	15.26	15.31	15.12	15.59	2,036,370	15.326	0.92%
1998-11-02	0	16.25	16.20	16.25	15.90	16.65	1,520,700	24,515,487	16.121	15.17	15.12	15.17	14.84	15.54	1,629,418	15.046	0.62%
1998-10-30	0	16.15	16.10	16.15	15.40	16.25	3,142,400	50,124,641	15.951	15.07	15.03	15.07	14.37	15.17	3,367,056	14.887	5.56%
1998-10-29	0	15.30	15.25	15.30	14.65	15.40	1,572,000	23,792,410	15.135	14.28	14.23	14.28	13.67	14.37	1,684,385	14.125	2.00%
1998-10-27	0	15.65	15.60	15.65	15.45	15.85	1,772,500	27,723,200	15.641	14.00	13.95	14.00	13.82	14.18	1,981,519	13.991	1.29%
1998-10-26	0	15.45	15.45	15.50	14.80	15.80	1,230,500	19,103,050	15.525	13.82	13.82	13.86	13.24	14.13	1,375,605	13.887	4.04%
1998-10-23	0	14.85	14.80	14.85	13.75	15.05	4,210,000	60,069,435	14.268	13.28	13.24	13.28	12.30	13.46	4,706,457	12.763	0.00%
1998-10-22	0	14.85	14.85	14.90	14.80	16.40	3,776,500	58,720,406	15.549	13.28	13.28	13.33	13.24	14.67	4,221,837	13.909	-9.17%
1998-10-21	0	16.35	16.25	16.35	16.20	17.40	2,724,300	45,519,935	16.709	14.63	14.54	14.63	14.49	15.56	3,045,558	14.946	-1.80%
1998-10-20	0	16.65	16.50	16.80	16.40	17.30	3,065,653	51,642,165	16.845	14.89	14.76	15.03	14.67	15.48	3,427,165	15.068	0.91%
1998-10-19	0	16.50	16.50	16.65	16.40	17.20	2,411,500	40,700,750	16.878	14.76	14.76	14.89	14.67	15.39	2,695,872	15.097	-3.51%
1998-10-16	0	17.10	17.00	17.15	14.50	17.50	7,355,000	115,918,681	15.761	15.30	15.21	15.34	12.97	15.65	8,222,326	14.098	23.91%
1998-10-15	0	13.80	13.65	13.80	13.40	14.00	4,023,000	54,922,370	13.652	12.34	12.21	12.34	11.99	12.52	4,497,405	12.212	0.73%
1998-10-14	0	13.70	13.70	13.85	13.40	14.40	1,508,000	21,126,350	14.010	12.25	12.25	12.39	11.99	12.88	1,685,828	12.532	-1.79%
1998-10-13	0	13.95	13.95	14.00	13.30	14.20	2,374,300	32,523,220	13.698	12.48	12.48	12.52	11.90	12.70	2,654,285	12.253	4.89%
1998-10-12	0	13.30	13.30	13.75	11.70	14.10	6,167,000	83,252,980	13.500	11.90	11.90	12.30	10.47	12.61	6,894,233	12.076	16.67%
1998-10-09	0	11.40	11.40	11.50	11.20	11.90	2,895,000	33,377,450	11.529	10.20	10.20	10.29	10.02	10.64	3,236,388	10.313	5.56%
1998-10-08	0	10.80	10.75	10.85	10.20	10.85	2,970,000	31,366,800	10.561	9.661	9.616	9.705	9.124	9.705	3,320,232	9.4472	5.88%
1998-10-07	0	10.20	10.15	10.20	9.550	10.25	2,073,000	20,785,500	10.027	9.124	9.079	9.124	8.543	9.169	2,317,455	8.9691	6.81%
1998-10-05	0	9.550	9.550	9.600	9.300	9.750	505,000	4,803,300	9.5115	8.543	8.543	8.587	8.319	8.722	564,551	8.5082	-4.02%
1998-09-30	0	9.950	9.950	10.00	9.200	10.10	1,604,800	15,630,620	9.7399	8.900	8.900	8.945	8.230	9.035	1,794,043	8.7125	6.99%
1998-09-29	0	9.300	9.300	9.400	9.000	9.450	2,435,532	22,722,713	9.3297	8.319	8.319	8.408	8.051	8.453	2,722,738	8.3455	2.20%
1998-09-28	0	9.100	9.100	9.150	8.950	9.200	3,171,000	28,827,600	9.0910	8.140	8.140	8.185	8.006	8.230	3,544,935	8.1321	2.25%
1998-09-25	0	8.900	8.900	9.000	8.800	9.050	3,431,500	30,983,600	9.0292	7.961	7.961	8.051	7.872	8.095	3,836,154	8.0767	-3.78%
1998-09-24	0	9.250	9.250	9.300	8.700	9.400	6,534,500	59,276,420	9.0713	8.274	8.274	8.319	7.782	8.408	7,305,070	8.1144	8.82%
1998-09-23	0	8.500	8.500	8.550	8.300	8.600	2,368,984	20,087,845	8.4795	7.603	7.603	7.648	7.424	7.693	2,648,342	7.5851	0.00%
1998-09-22	0	8.500	8.500	8.550	7.950	8.700	4,072,000	33,731,900	8.2839	7.603	7.603	7.648	7.111	7.782	4,552,184	7.4100	1.19%
1998-09-21	0	8.400	8.350	8.400	8.350	8.600	939,950	7,916,345	8.4221	7.514	7.469	7.514	7.469	7.693	1,050,792	7.5337	-5.08%
1998-09-18	0	8.850	8.800	8.850	8.650	8.900	3,292,000	29,027,888	8.8177	7.916	7.872	7.916	7.738	7.961	3,680,203	7.8876	-3.28%
1998-09-17	0	9.150	9.150	9.300	9.000	9.350	2,016,000	18,617,035	9.2346	8.185	8.185	8.319	8.051	8.364	2,253,733	8.2605	-2.14%
1998-09-16	0	9.350	9.300	9.350	9.300	9.700	1,315,000	12,511,575	9.5145	8.364	8.319	8.364	8.319	8.677	1,470,069	8.5109	-2.09%
1998-09-15	0	9.550	9.500	9.550	9.400	9.800	1,868,500	17,905,790	9.5830	8.543	8.498	8.543	8.408	8.766	2,088,840	8.5721	2.69%
1998-09-14	0	9.300	9.300	9.400	9.000	9.650	1,391,500	12,826,350	9.2176	8.319	8.319	8.408	8.051	8.632	1,555,590	8.2453	5.08%
1998-09-11	0	8.850	8.850	9.000	8.800	9.350	3,377,000	30,586,150	9.0572	7.916	7.916	8.051	7.872	8.364	3,775,227	8.1018	-7.33%
1998-09-10	0	9.550	9.500	9.550	9.100	9.700	2,491,000	23,692,022	9.5110	8.543	8.498	8.543	8.140	8.677	2,784,747	8.5078	2.14%
1998-09-09	0	9.350	9.250	9.300	9.250	10.30	3,474,500	34,132,929	9.8238	8.364	8.274	8.319	8.274	9.214	3,884,224	8.7876	-6.97%
1998-09-08	0	10.05	10.10	10.20	9.700	10.65	7,199,000	72,726,087	10.102	8.990	9.035	9.124	8.677	9.527	8,047,930	9.0366	5.79%
1998-09-07	0	9.500	9.500	9.600	7.800	9.600	7,534,000	66,429,400	8.8173	8.498	8.498	8.587	6.977	8.587	8,422,434	7.8872	27.52%
1998-09-04	0	7.450	7.400	7.450	6.800	7.500	3,134,000	22,576,975	7.2039	6.664	6.619	6.664	6.083	6.709	3,503,572	6.4440	9.56%
1998-09-03	0	6.800	6.850	6.950	6.750	7.200	5,677,018	39,795,403	7.0099	6.083	6.127	6.217	6.038	6.441	6,346,471	6.2705	-3.55%
1998-09-02	0	7.050	7.050	7.100	6.850	7.450	2,571,018	18,106,736	7.0426	6.306	6.306	6.351	6.127	6.664	2,874,201	6.2997	-1.40%
1998-09-01	0	7.150	7.150	7.200	6.900	7.450	4,808,000	34,547,125	7.1853	6.396	6.396	6.441	6.172	6.664	5,374,975	6.4274	-7.14%
1998-08-31	0	7.700	7.650	7.700	6.950	8.000	2,402,181	17,860,764	7.4352	6.888	6.843	6.888	6.217	7.156	2,685,454	6.6509	4.05%
1998-08-28	0	7.400	7.350	7.400	6.650	8.500	7,909,898	57,335,590	7.2486	6.619	6.575	6.619	5.949	7.603	8,842,659	6.4840	-12.94%
1998-08-27	0	8.500	8.450	8.700	8.300	9.450	1,823,500	16,399,208	8.9933	7.603	7.559	7.782	7.424	8.453	2,038,533	8.0446	-10.05%
1998-08-26	0	9.450	9.400	9.450	9.450	9.700	951,500	9,216,086	9.6858	8.453	8.408	8.453	8.453	8.677	1,063,704	8.6641	-2.07%
1998-08-25	0	9.650	9.700	9.900	9.650	9.950	1,119,500	10,900,912	9.7373	8.632	8.677	8.856	8.632	8.900	1,251,515	8.7102	0.52%
1998-08-24	0	9.600	9.500	9.600	9.500	10.30	1,716,100	16,845,484	9.8161	8.587	8.498	8.587	8.498	9.214	1,918,468	8.7807	-9.00%
1998-08-21	0	10.55	10.55	10.60	10.55	10.70	990,000	10,547,625	10.654	9.437	9.437	9.482	9.437	9.571	1,106,744	9.5303	-1.40%
1998-08-20	0	10.70	10.70	10.75	10.50	10.85	844,000	9,035,400	10.705	9.571	9.571	9.616	9.392	9.705	943,527	9.5762	1.90%
1998-08-19	0	10.50	10.50	10.55	10.30	10.60	1,166,000	12,073,330	10.354	9.392	9.392	9.437	9.214	9.482	1,303,499	9.2623	4.48%
1998-08-18	0	10.05	10.00	10.05	9.950	10.65	1,935,000	20,086,698	10.381	8.990	8.945	8.990	8.900	9.527	2,163,182	9.2857	-6.07%
1998-08-14	0	10.70	10.60	10.70	10.20	11.30	1,315,000	14,018,718	10.661	9.571	9.482	9.571	9.124	10.11	1,470,069	9.5361	4.90%
1998-08-13	0	10.20	10.00	10.20	10.15	10.30	775,500	7,895,475	10.181	9.124	8.945	9.124	9.079	9.214	866,950	9.1072	0.00%
1998-08-12	0	10.20	10.20	10.35	9.800	10.35	949,500	9,562,480	10.071	9.124	9.124	9.258	8.766	9.258	1,061,468	9.0087	2.51%
1998-08-11	0	9.950	10.00	10.05	9.650	10.05	647,000	6,407,525	9.9034	8.900	8.945	8.990	8.632	8.990	723,296	8.8588	-1.00%
1998-08-10	0	10.05	10.00	10.10	9.800	10.05	2,021,200	20,175,105	9.9817	8.990	8.945	9.035	8.766	8.990	2,259,547	8.9288	2.55%
1998-08-07	0	9.800	9.650	9.750	9.700	10.10	3,060,780	30,614,739	10.002	8.766	8.632	8.722	8.677	9.035	3,421,717	8.9472	-2.97%
1998-08-06	0	10.10	10.05	10.10	10.05	11.10	2,124,000	22,181,550	10.443	9.035	8.990	9.035	8.990	9.929	2,374,469	9.3417	-9.01%
1998-08-05	0	11.10	11.05	11.10	10.90	11.20	1,044,000	11,500,826	11.016	9.929	9.884	9.929	9.750	10.02	1,167,112	9.8541	0.91%
1998-08-04	0	11.00	10.95	11.55	10.70	11.55	662,800	7,262,430	10.957	9.840	9.795	10.33	9.571	10.33	740,960	9.8014	-4.76%
1998-08-03	0	11.55	11.50	11.60	11.45	11.80	329,500	3,855,040	11.700	10.33	10.29	10.38	10.24	10.56	368,356	10.466	-3.35%
1998-07-31	0	11.95	11.90	12.10	11.90	12.10	287,000	3,445,610	12.006	10.69	10.64	10.82	10.64	10.82	320,844	10.739	-1.24%
1998-07-30	0	12.10	12.00	-	11.95	12.10	1,581,500	19,006,509	12.018	10.82	10.73	-	10.69	10.82	1,767,996	10.750	0.00%
1998-07-29	0	12.10	12.00	12.10	12.00	12.80	585,500	7,279,352	12.433	10.82	10.73	10.82	10.73	11.45	654,544	11.121	-2.42%
1998-07-28	0	12.40	12.40	12.60	12.35	12.70	1,393,000	17,364,823	12.466	11.09	11.09	11.27	11.05	11.36	1,557,267	11.151	-1.20%
1998-07-27	0	12.55	12.45	12.70	12.35	13.00	1,752,500	21,976,275	12.540	11.23	11.14	11.36	11.05	11.63	1,959,161	11.217	0.40%
1998-07-24	0	12.50	12.50	12.55	11.70	12.60	1,019,500	12,239,490	12.005	11.18	11.18	11.23	10.47	11.27	1,139,723	10.739	4.17%
1998-07-23	0	12.00	11.95	12.00	11.75	12.00	874,500	10,385,500	11.876	10.73	10.69	10.73	10.51	10.73	977,624	10.623	0.42%
1998-07-22	0	11.95	12.00	12.05	11.95	12.40	630,500	7,673,347	12.170	10.69	10.73	10.78	10.69	11.09	704,851	10.886	-4.78%
1998-07-21	0	12.55	12.55	12.60	12.40	13.15	890,000	11,263,751	12.656	11.23	11.23	11.27	11.09	11.76	994,952	11.321	-4.56%
1998-07-20	0	13.15	13.15	13.20	12.80	13.40	1,472,500	19,240,866	13.067	11.76	11.76	11.81	11.45	11.99	1,646,142	11.688	0.38%
1998-07-17	0	13.10	13.00	13.10	12.40	13.20	5,628,907	70,974,459	12.609	11.72	11.63	11.72	11.09	11.81	6,292,686	11.279	6.94%
1998-07-16	0	12.25	12.20	12.25	11.20	12.25	2,859,250	34,315,900	12.002	10.96	10.91	10.96	10.02	10.96	3,196,422	10.736	9.38%
1998-07-15	0	11.20	11.15	11.25	11.00	11.35	1,973,000	22,047,050	11.174	10.02	9.974	10.06	9.840	10.15	2,205,663	9.9957	4.67%
1998-07-14	0	10.70	10.65	10.70	10.60	10.90	938,000	10,081,375	10.748	9.571	9.527	9.571	9.482	9.750	1,048,612	9.6140	-0.93%
1998-07-13	0	10.80	10.75	10.80	10.55	11.20	2,528,500	27,121,300	10.726	9.661	9.616	9.661	9.437	10.02	2,826,669	9.5948	-6.49%
1998-07-10	0	11.55	11.45	11.55	11.20	11.90	910,500	10,547,974	11.585	10.33	10.24	10.33	10.02	10.64	1,017,869	10.363	-2.94%
1998-07-09	0	11.90	11.90	12.00	11.75	12.25	1,028,000	12,264,655	11.931	10.64	10.64	10.73	10.51	10.96	1,149,225	10.672	0.00%
1998-07-08	0	11.90	11.70	11.90	11.70	11.90	754,500	8,892,520	11.786	10.64	10.47	10.64	10.47	10.64	843,473	10.543	1.28%
1998-07-07	0	11.75	11.75	11.80	11.60	11.90	1,101,000	13,012,374	11.819	10.51	10.51	10.56	10.38	10.64	1,230,834	10.572	-1.67%
1998-07-06	0	11.95	11.75	11.95	11.60	11.95	533,000	6,222,695	11.675	10.69	10.51	10.69	10.38	10.69	595,853	10.443	1.27%
1998-07-03	0	11.80	11.80	11.85	11.20	11.80	1,506,000	17,428,595	11.573	10.56	10.56	10.60	10.02	10.56	1,683,592	10.352	0.43%
1998-07-02	0	11.75	11.70	11.75	11.50	12.00	3,294,500	38,202,554	11.596	10.51	10.47	10.51	10.29	10.73	3,682,998	10.373	6.82%
1998-06-30	0	11.00	10.95	11.00	10.60	11.25	2,910,500	32,087,515	11.025	9.840	9.795	9.840	9.482	10.06	3,253,716	9.8618	-1.35%
1998-06-29	0	11.15	11.10	11.15	11.05	11.70	1,303,800	14,693,060	11.269	9.974	9.929	9.974	9.884	10.47	1,457,548	10.081	-4.70%
1998-06-26	0	11.70	11.70	11.75	11.55	11.95	1,048,500	12,301,575	11.733	10.47	10.47	10.51	10.33	10.69	1,172,143	10.495	-2.90%
1998-06-25	0	12.05	12.00	12.10	11.80	12.30	4,522,000	54,135,170	11.972	10.78	10.73	10.82	10.56	11.00	5,055,249	10.709	1.26%
1998-06-24	0	11.90	11.90	11.95	11.70	12.00	1,430,500	16,934,910	11.838	10.64	10.64	10.69	10.47	10.73	1,599,189	10.590	0.85%
1998-06-23	0	11.80	11.70	11.80	11.60	12.45	1,981,000	23,680,925	11.954	10.56	10.47	10.56	10.38	11.14	2,214,606	10.693	-2.48%
1998-06-22	0	12.10	12.10	12.15	12.00	13.30	2,366,250	30,282,462	12.798	10.82	10.82	10.87	10.73	11.90	2,645,286	11.448	-9.36%
1998-06-19	0	13.35	13.25	13.45	12.50	13.50	2,283,900	29,852,856	13.071	11.94	11.85	12.03	11.18	12.08	2,553,225	11.692	3.09%
1998-06-18	0	12.95	12.80	12.95	12.00	13.80	3,837,000	47,985,198	12.506	11.58	11.45	11.58	10.73	12.34	4,289,472	11.187	15.11%
1998-06-17	0	11.25	11.25	11.30	11.10	11.50	2,777,000	31,323,550	11.280	10.06	10.06	10.11	9.929	10.29	3,104,473	10.090	7.14%
1998-06-16	0	10.50	10.65	10.70	10.00	11.55	2,941,500	31,568,295	10.732	9.392	9.527	9.571	8.945	10.33	3,288,371	9.6000	-9.09%
1998-06-15	0	11.55	11.55	11.60	11.35	12.50	2,064,600	25,298,103	12.253	10.33	10.33	10.38	10.15	11.18	2,308,064	10.961	-7.97%
1998-06-12	0	12.55	12.55	12.70	12.00	12.80	687,001	8,586,673	12.499	11.23	11.23	11.36	10.73	11.45	768,014	11.180	0.40%
1998-06-11	0	12.50	12.45	12.50	11.40	12.90	2,705,500	33,112,155	12.239	11.18	11.14	11.18	10.20	11.54	3,024,541	10.948	-6.37%
1998-06-10	0	13.35	13.25	13.35	12.80	13.75	1,306,000	17,512,870	13.410	11.94	11.85	11.94	11.45	12.30	1,460,008	11.995	-4.30%
1998-06-09	0	13.95	13.85	13.95	13.75	14.10	1,217,000	16,746,207	13.760	12.48	12.39	12.48	12.30	12.61	1,360,513	12.309	-0.36%
1998-06-08	0	14.00	13.80	14.00	13.40	14.20	1,300,500	18,019,311	13.856	12.52	12.34	12.52	11.99	12.70	1,453,859	12.394	-3.45%
1998-06-05	0	14.50	14.50	14.90	14.20	15.25	2,409,100	35,994,902	14.941	12.97	12.97	13.33	12.70	13.64	2,693,189	13.365	-4.92%
1998-06-04	0	15.25	15.25	15.70	15.25	15.90	4,370,500	68,058,217	15.572	13.64	13.64	14.04	13.64	14.22	4,885,884	13.930	-4.09%
1998-06-03	0	15.90	15.80	15.90	15.40	15.90	433,000	6,731,850	15.547	14.22	14.13	14.22	13.78	14.22	484,061	13.907	3.25%
1998-06-02	0	15.40	15.45	15.70	15.20	16.00	2,370,646	36,777,550	15.514	13.78	13.82	14.04	13.60	14.31	2,650,200	13.877	-3.14%
1998-06-01	0	15.90	15.85	15.90	15.70	17.00	1,432,500	23,365,972	16.311	14.22	14.18	14.22	14.04	15.21	1,601,425	14.591	-4.22%
1998-05-29	0	16.60	16.55	16.70	16.00	16.70	1,121,550	18,437,619	16.439	14.85	14.80	14.94	14.31	14.94	1,253,807	14.705	4.40%
1998-05-28	0	15.90	15.70	16.00	15.80	17.00	713,100	11,932,413	16.733	14.22	14.04	14.31	14.13	15.21	797,191	14.968	-7.56%
1998-05-27	0	17.20	17.20	17.30	16.80	18.30	592,500	10,505,575	17.731	15.39	15.39	15.48	15.03	16.37	662,370	15.861	-7.03%
1998-05-26	0	18.50	18.50	18.55	18.50	18.70	724,500	13,429,150	18.536	16.55	16.55	16.59	16.55	16.73	809,935	16.581	-1.33%
1998-05-25	0	18.75	18.70	18.80	18.75	19.40	102,400	1,941,500	18.960	16.77	16.73	16.82	16.77	17.35	114,475	16.960	-2.85%
1998-05-22	0	19.30	19.30	19.50	19.00	19.95	183,000	3,507,050	19.164	17.26	17.26	17.44	17.00	17.85	204,580	17.143	-5.39%
1998-05-21	0	20.40	20.30	20.50	19.10	20.60	798,500	15,569,990	19.499	18.25	18.16	18.34	17.09	18.43	892,662	17.442	7.94%
1998-05-20	0	18.90	18.90	19.10	18.70	19.30	487,600	9,222,160	18.913	16.91	16.91	17.09	16.73	17.26	545,099	16.918	-2.83%
1998-05-19	0	19.45	-	19.45	19.10	19.50	338,000	6,519,525	19.289	17.40	-	17.40	17.09	17.44	377,858	17.254	0.78%
1998-05-18	0	19.30	19.25	-	19.05	19.30	118,500	2,262,108	19.090	17.26	17.22	-	17.04	17.26	132,474	17.076	0.26%
1998-05-15	0	19.25	19.15	19.30	18.60	19.25	864,000	16,150,057	18.692	17.22	17.13	17.26	16.64	17.22	965,886	16.720	2.39%
1998-05-14	0	18.80	18.65	18.80	18.25	19.00	1,160,000	21,458,530	18.499	16.82	16.68	16.82	16.32	17.00	1,296,791	16.547	2.73%
1998-05-13	0	18.30	18.25	18.30	17.80	20.25	1,541,500	28,213,800	18.303	16.37	16.32	16.37	15.92	18.11	1,723,279	16.372	-10.73%
1998-05-12	0	20.50	-	20.50	20.45	20.75	175,000	3,595,325	20.545	18.34	-	18.34	18.29	18.56	195,637	18.378	-1.91%
1998-05-11	0	20.90	20.90	20.95	20.65	20.90	456,200	9,519,321	20.867	18.70	18.70	18.74	18.47	18.70	509,997	18.665	-1.42%
1998-05-08	0	21.20	21.05	21.20	20.50	21.30	550,500	11,518,844	20.924	18.96	18.83	18.96	18.34	19.05	615,417	18.717	3.41%
1998-05-07	0	20.50	20.40	20.60	20.00	21.60	1,408,500	29,192,898	20.726	18.34	18.25	18.43	17.89	19.32	1,574,595	18.540	-5.96%
1998-05-06	0	21.80	21.80	22.20	21.20	22.50	655,000	14,324,225	21.869	19.50	19.50	19.86	18.96	20.13	732,240	19.562	-3.54%
1998-05-05	0	22.60	22.60	22.65	22.60	23.10	1,716,500	39,205,506	22.840	20.22	20.22	20.26	20.22	20.66	1,918,915	20.431	-1.74%
1998-05-04	0	23.00	22.95	23.00	22.90	23.40	587,500	13,625,156	23.192	20.57	20.53	20.57	20.48	20.93	656,780	20.745	-1.50%
1998-05-01	0	23.35	23.30	23.60	22.95	23.70	631,000	14,639,425	23.200	20.89	20.84	21.11	20.53	21.20	705,410	20.753	1.97%
1998-04-30	0	22.90	22.85	22.90	22.85	22.90	945,500	21,756,644	23.011	20.48	20.44	20.48	20.44	20.48	1,056,996	20.583	0.22%
1998-04-29	0	22.85	22.85	22.95	22.80	23.20	591,500	13,684,450	23.135	20.44	20.44	20.53	20.39	20.75	661,252	20.695	-2.77%
1998-04-28	0	23.50	23.00	23.60	23.00	23.70	1,773,000	41,275,007	23.280	21.02	20.57	21.11	20.57	21.20	1,982,078	20.824	-2.08%
1998-04-27	0	24.00	24.00	24.25	24.00	24.20	1,985,197	47,823,692	24.090	21.47	21.47	21.69	21.47	21.65	2,219,298	21.549	-0.41%
1998-04-24	0	24.10	23.90	24.15	23.90	24.60	1,724,000	41,957,922	24.338	21.56	21.38	21.60	21.38	22.01	1,927,300	21.770	-1.23%
1998-04-23	0	24.40	24.30	24.40	23.95	24.55	1,141,500	27,640,978	24.215	21.83	21.74	21.83	21.42	21.96	1,276,109	21.660	1.24%
1998-04-22	0	24.10	24.10	24.20	23.75	24.10	602,500	14,465,632	24.009	21.56	21.56	21.65	21.24	21.56	673,549	21.477	0.00%
1998-04-21	0	24.10	23.90	24.15	23.45	24.40	895,500	21,506,275	24.016	21.56	21.38	21.60	20.98	21.83	1,001,100	21.483	2.55%
1998-04-20	0	23.50	23.50	23.70	23.30	23.65	651,500	15,182,025	23.303	21.02	21.02	21.20	20.84	21.16	728,327	20.845	0.64%
1998-04-17	0	23.35	23.35	23.50	23.00	23.35	1,380,263	32,038,103	23.212	20.89	20.89	21.02	20.57	20.89	1,543,028	20.763	0.65%
1998-04-16	0	23.20	23.20	23.25	23.10	23.40	1,713,000	39,826,197	23.249	20.75	20.75	20.80	20.66	20.93	1,915,003	20.797	-0.43%
1998-04-15	0	23.30	23.00	23.30	22.10	23.50	759,500	17,340,465	22.831	20.84	20.57	20.84	19.77	21.02	849,063	20.423	5.43%
1998-04-14	0	22.10	22.05	22.15	21.90	22.20	681,500	14,960,425	21.952	19.77	19.72	19.81	19.59	19.86	761,865	19.637	1.38%
1998-04-09	0	21.80	21.70	-	21.60	22.05	456,000	9,902,930	21.717	19.50	19.41	-	19.32	19.72	509,773	19.426	0.93%
1998-04-08	0	21.60	21.55	21.60	21.55	21.70	760,000	16,407,401	21.589	19.32	19.28	19.32	19.28	19.41	849,622	19.311	-0.46%
1998-04-07	0	21.70	21.70	21.80	21.30	21.90	1,021,500	22,183,880	21.717	19.41	19.41	19.50	19.05	19.59	1,141,959	19.426	-0.91%
1998-04-03	0	21.90	21.80	21.90	21.80	22.45	1,120,500	24,746,094	22.085	19.59	19.50	19.59	19.50	20.08	1,252,633	19.755	-2.67%
1998-04-02	0	22.50	22.35	22.50	22.10	22.60	790,500	17,771,125	22.481	20.13	19.99	20.13	19.77	20.22	883,718	20.109	-0.00%
1998-04-01	0	22.75	22.70	23.00	22.50	22.90	818,000	18,610,887	22.752	20.13	20.08	20.35	19.91	20.26	924,622	20.128	-0.66%
1998-03-31	0	22.90	22.90	22.95	22.70	22.90	1,026,500	23,443,732	22.839	20.26	20.26	20.30	20.08	20.26	1,160,299	20.205	-1.51%
1998-03-30	0	23.25	22.90	-	22.60	23.25	1,241,000	28,302,175	22.806	20.57	20.26	-	19.99	20.57	1,402,758	20.176	1.75%
1998-03-27	0	22.85	22.85	23.10	22.50	23.00	705,500	16,116,642	22.844	20.22	20.22	20.44	19.91	20.35	797,458	20.210	1.11%
1998-03-26	0	22.60	22.60	22.75	22.50	23.25	1,368,600	31,332,467	22.894	19.99	19.99	20.13	19.91	20.57	1,546,990	20.254	-2.80%
1998-03-25	0	23.25	23.20	23.25	23.00	23.70	1,618,023	38,077,782	23.534	20.57	20.52	20.57	20.35	20.97	1,828,924	20.820	-1.90%
1998-03-24	0	23.70	23.70	23.85	23.45	24.15	2,943,000	69,820,750	23.724	20.97	20.97	21.10	20.75	21.37	3,326,604	20.989	-1.46%
1998-03-23	0	24.05	24.00	24.05	21.70	24.20	2,447,000	56,696,981	23.170	21.28	21.23	21.28	19.20	21.41	2,765,953	20.498	5.48%
1998-03-20	0	22.80	22.65	22.90	22.50	23.40	2,625,500	59,624,576	22.710	20.17	20.04	20.26	19.91	20.70	2,967,720	20.091	1.33%
1998-03-19	0	22.50	22.40	22.55	21.10	22.50	1,756,500	38,475,636	21.905	19.91	19.82	19.95	18.67	19.91	1,985,450	19.379	2.97%
1998-03-18	0	21.85	21.80	21.85	21.30	22.00	1,088,500	23,630,484	21.709	19.33	19.29	19.33	18.84	19.46	1,230,380	19.206	0.00%
1998-03-17	0	21.85	21.80	21.85	20.70	22.00	2,065,000	44,716,300	21.654	19.33	19.29	19.33	18.31	19.46	2,334,162	19.157	6.07%
1998-03-16	0	20.60	20.60	20.75	20.10	20.60	1,007,000	20,557,940	20.415	18.22	18.22	18.36	17.78	18.22	1,138,257	18.061	1.73%
1998-03-13	0	20.25	20.20	20.30	20.00	20.25	611,000	12,315,852	20.157	17.91	17.87	17.96	17.69	17.91	690,641	17.833	1.25%
1998-03-12	0	20.00	19.95	20.00	19.80	20.30	1,835,500	36,933,950	20.122	17.69	17.65	17.69	17.52	17.96	2,074,748	17.802	-0.99%
1998-03-11	0	20.20	20.20	20.40	20.00	20.35	1,325,500	26,634,425	20.094	17.87	17.87	18.05	17.69	18.00	1,498,272	17.777	1.51%
1998-03-10	0	19.90	19.90	20.20	19.40	20.60	2,140,000	42,735,991	19.970	17.61	17.61	17.87	17.16	18.22	2,418,938	17.667	2.84%
1998-03-09	0	19.35	19.35	19.45	18.55	19.70	1,769,501	34,163,105	19.307	17.12	17.12	17.21	16.41	17.43	2,000,146	17.080	3.75%
1998-03-06	0	18.65	18.65	18.80	18.00	19.00	2,422,000	45,557,899	18.810	16.50	16.50	16.63	15.92	16.81	2,737,695	16.641	-5.09%
1998-03-05	0	19.65	19.50	19.65	19.50	20.60	657,700	12,953,040	19.694	17.38	17.25	17.38	17.25	18.22	743,428	17.423	-5.76%
1998-03-04	0	20.85	20.70	20.85	20.30	21.00	734,500	15,125,600	20.593	18.45	18.31	18.45	17.96	18.58	830,238	18.218	-0.71%
1998-03-03	0	21.00	20.90	21.00	20.40	21.90	811,500	17,109,590	21.084	18.58	18.49	18.58	18.05	19.37	917,275	18.653	-4.11%
1998-03-02	0	21.90	21.85	21.90	21.80	22.10	2,649,300	58,092,726	21.928	19.37	19.33	19.37	19.29	19.55	2,994,622	19.399	-1.35%
1998-02-27	0	22.20	21.70	22.20	20.55	22.30	3,526,018	75,391,374	21.381	19.64	19.20	19.64	18.18	19.73	3,985,616	18.916	8.03%
1998-02-26	0	20.55	20.55	20.60	19.60	21.10	4,469,600	90,465,825	20.240	18.18	18.18	18.22	17.34	18.67	5,052,188	17.906	8.16%
1998-02-25	0	19.00	18.95	19.00	18.30	19.20	1,415,500	26,789,275	18.926	16.81	16.76	16.81	16.19	16.99	1,600,003	16.743	3.54%
1998-02-24	0	18.35	18.35	18.45	17.60	18.35	406,500	7,353,925	18.091	16.23	16.23	16.32	15.57	16.23	459,485	16.005	1.38%
1998-02-23	0	18.10	18.10	18.20	18.00	18.70	1,885,000	34,426,075	18.263	16.01	16.01	16.10	15.92	16.54	2,130,700	16.157	-0.28%
1998-02-20	0	18.15	18.10	18.20	17.60	18.50	4,308,540	80,035,647	18.576	16.06	16.01	16.10	15.57	16.37	4,870,135	16.434	-3.97%
1998-02-19	0	18.90	18.80	18.90	17.50	19.30	4,005,000	72,813,240	18.181	16.72	16.63	16.72	15.48	17.07	4,527,030	16.084	13.86%
1998-02-18	0	16.60	16.50	16.60	16.10	16.60	1,089,000	17,672,875	16.229	14.69	14.60	14.69	14.24	14.69	1,230,945	14.357	2.47%
1998-02-17	0	16.20	16.15	16.25	15.80	16.60	741,000	11,958,050	16.138	14.33	14.29	14.38	13.98	14.69	837,585	14.277	0.62%
1998-02-16	0	16.10	16.10	16.30	15.50	16.70	970,000	15,536,605	16.017	14.24	14.24	14.42	13.71	14.77	1,096,434	14.170	-4.45%
1998-02-13	0	16.85	17.00	17.10	16.35	18.20	1,687,000	28,499,754	16.894	14.91	15.04	15.13	14.46	16.10	1,906,891	14.946	-7.42%
1998-02-12	0	18.20	18.10	18.20	18.20	18.80	666,000	12,288,550	18.451	16.10	16.01	16.10	16.10	16.63	752,810	16.324	-3.19%
1998-02-11	0	18.80	18.40	18.80	18.70	19.40	3,432,000	65,115,840	18.973	16.63	16.28	16.63	16.54	17.16	3,879,343	16.785	1.90%
1998-02-10	0	18.45	18.45	18.50	17.50	18.60	3,834,000	69,780,250	18.200	16.32	16.32	16.37	15.48	16.46	4,333,741	16.102	-0.27%
1998-02-09	0	18.50	18.30	18.50	16.65	19.10	3,894,000	71,139,343	18.269	16.37	16.19	16.37	14.73	16.90	4,401,562	16.162	12.46%
1998-02-06	0	16.45	16.35	16.55	15.60	16.70	2,961,000	47,642,636	16.090	14.55	14.46	14.64	13.80	14.77	3,346,951	14.235	7.87%
1998-02-05	0	15.25	15.20	15.25	15.00	15.40	906,500	13,760,650	15.180	13.49	13.45	13.49	13.27	13.62	1,024,657	13.430	-1.61%
1998-02-04	0	15.50	15.45	15.55	15.00	16.00	3,338,018	51,332,121	15.378	13.71	13.67	13.76	13.27	14.15	3,773,111	13.605	1.97%
1998-02-03	0	15.20	15.20	15.40	15.00	15.80	5,920,500	91,471,784	15.450	13.45	13.45	13.62	13.27	13.98	6,692,205	13.668	1.33%
1998-02-02	0	15.00	15.00	15.20	12.10	15.20	5,089,000	71,731,598	14.095	13.27	13.27	13.45	10.70	13.45	5,752,324	12.470	30.43%
1998-01-27	0	11.50	11.40	11.45	10.50	11.70	1,793,500	19,810,636	11.046	10.17	10.09	10.13	9.289	10.35	2,027,273	9.7721	5.50%
1998-01-26	0	10.90	10.70	10.90	10.70	11.70	1,672,500	18,614,603	11.130	9.643	9.466	9.643	9.466	10.35	1,890,501	9.8464	-6.44%
1998-01-23	0	11.65	11.60	11.65	11.00	12.20	1,357,500	15,620,159	11.507	10.31	10.26	10.31	9.732	10.79	1,534,443	10.180	-4.51%
1998-01-22	0	12.20	12.20	12.40	11.70	12.20	1,820,000	21,894,055	12.030	10.79	10.79	10.97	10.35	10.79	2,057,227	10.643	-3.17%
1998-01-21	0	12.60	12.55	12.60	12.40	13.05	1,369,000	17,280,993	12.623	11.15	11.10	11.15	10.97	11.55	1,547,442	11.167	-1.95%
1998-01-20	0	12.85	12.75	12.80	12.60	13.10	1,151,000	14,816,925	12.873	11.37	11.28	11.32	11.15	11.59	1,301,027	11.389	-1.15%
1998-01-19	0	13.00	12.95	13.00	12.50	13.05	1,714,000	22,033,850	12.855	11.50	11.46	11.50	11.06	11.55	1,937,411	11.373	4.00%
1998-01-16	0	12.50	12.45	12.60	12.35	13.45	913,500	11,619,775	12.720	11.06	11.01	11.15	10.93	11.90	1,032,570	11.253	-4.58%
1998-01-15	0	13.10	13.10	13.30	12.50	13.90	1,145,000	14,747,050	12.880	11.59	11.59	11.77	11.06	12.30	1,294,245	11.394	-8.39%
1998-01-14	0	14.30	14.25	14.30	13.50	14.40	1,228,000	16,881,370	13.747	12.65	12.61	12.65	11.94	12.74	1,388,063	12.162	10.00%
1998-01-13	0	13.00	12.95	13.00	12.50	13.00	1,011,500	12,924,850	12.778	11.50	11.46	11.50	11.06	11.50	1,143,344	11.304	4.00%
1998-01-12	0	12.50	12.25	12.50	12.00	14.00	2,468,344	33,051,827	13.390	11.06	10.84	11.06	10.62	12.39	2,790,079	11.846	-15.25%
1998-01-09	0	14.75	14.75	14.80	14.70	15.60	4,351,669	66,691,664	15.326	13.05	13.05	13.09	13.00	13.80	4,918,886	13.558	-7.81%
1998-01-08	0	16.00	16.00	16.30	15.00	16.90	1,490,500	24,004,375	16.105	14.15	14.15	14.42	13.27	14.95	1,684,779	14.248	-5.04%
1998-01-07	0	16.85	16.75	16.80	16.40	16.90	1,264,500	21,139,200	16.717	14.91	14.82	14.86	14.51	14.95	1,429,321	14.790	0.00%
1998-01-06	0	16.85	16.85	16.90	16.60	18.50	2,724,517	46,725,727	17.150	14.91	14.91	14.95	14.69	16.37	3,079,643	15.172	-9.41%
1998-01-05	0	18.60	18.60	18.65	18.60	19.20	465,000	8,734,325	18.783	16.46	16.46	16.50	16.46	16.99	525,610	16.617	-3.13%
1998-01-02	0	19.20	19.15	19.20	19.15	19.40	334,500	6,460,060	19.313	16.99	16.94	16.99	16.94	17.16	378,100	17.086	-0.78%
1997-12-31	0	19.35	19.35	19.40	19.35	19.60	1,176,500	22,867,534	19.437	17.12	17.12	17.16	17.12	17.34	1,329,850	17.196	0.26%
1997-12-30	0	19.30	19.25	19.30	18.90	19.60	384,500	7,364,350	19.153	17.07	17.03	17.07	16.72	17.34	434,618	16.944	0.78%
1997-12-29	0	19.15	19.15	19.20	18.55	19.25	683,000	12,930,975	18.933	16.94	16.94	16.99	16.41	17.03	772,025	16.749	3.23%
1997-12-24	0	18.55	18.50	18.55	18.40	18.90	600,950	11,146,985	18.549	16.41	16.37	16.41	16.28	16.72	679,281	16.410	-2.88%
1997-12-23	0	19.10	19.05	19.10	18.90	19.40	327,000	6,250,945	19.116	16.90	16.85	16.90	16.72	17.16	369,623	16.912	0.00%
1997-12-22	0	19.10	19.10	19.30	19.00	19.90	656,514	12,789,710	19.481	16.90	16.90	17.07	16.81	17.61	742,087	17.235	-4.50%
1997-12-19	0	20.00	20.00	20.25	19.70	20.20	316,500	6,291,854	19.879	17.69	17.69	17.91	17.43	17.87	357,754	17.587	-1.72%
1997-12-18	0	20.35	20.35	20.70	19.70	20.60	788,000	16,037,375	20.352	18.00	18.00	18.31	17.43	18.22	890,712	18.005	3.83%
1997-12-17	0	19.60	19.55	19.60	19.20	19.60	396,000	7,715,900	19.485	17.34	17.30	17.34	16.99	17.34	447,616	17.238	3.16%
1997-12-16	0	19.00	19.00	19.30	19.00	19.70	475,300	9,210,835	19.379	16.81	16.81	17.07	16.81	17.43	537,253	17.144	-1.55%
1997-12-15	0	19.30	19.25	19.40	18.60	20.25	957,500	18,558,865	19.383	17.07	17.03	17.16	16.46	17.91	1,082,305	17.148	-4.69%
1997-12-12	0	20.25	20.00	20.20	20.00	20.50	1,596,000	32,299,365	20.238	17.91	17.69	17.87	17.69	18.14	1,804,030	17.904	-2.64%
1997-12-11	0	20.80	20.80	20.90	19.80	21.10	759,500	15,289,375	20.131	18.40	18.40	18.49	17.52	18.67	858,497	17.809	-1.89%
1997-12-10	0	21.20	21.10	21.20	20.60	21.80	758,000	16,036,875	21.157	18.76	18.67	18.76	18.22	19.29	856,801	18.717	-3.85%
1997-12-09	0	22.05	22.05	22.10	21.95	22.55	1,634,538	36,208,446	22.152	19.51	19.51	19.55	19.42	19.95	1,847,591	19.598	-2.22%
1997-12-08	0	22.55	22.40	22.60	22.35	22.80	2,530,500	57,115,423	22.571	19.95	19.82	19.99	19.77	20.17	2,860,337	19.968	0.00%
1997-12-05	0	22.55	22.55	22.60	22.35	22.75	1,162,000	26,208,125	22.554	19.95	19.95	19.99	19.77	20.13	1,313,460	19.953	1.58%
1997-12-04	0	22.20	22.20	22.25	21.60	22.95	1,964,500	43,885,000	22.339	19.64	19.64	19.68	19.11	20.30	2,220,562	19.763	-1.77%
1997-12-03	0	22.60	22.60	22.80	20.40	23.30	3,054,405	67,401,837	22.067	19.99	19.99	20.17	18.05	20.61	3,452,530	19.522	10.78%
1997-12-02	0	20.40	20.25	20.40	19.20	20.80	2,189,000	44,788,500	20.461	18.05	17.91	18.05	16.99	18.40	2,474,324	18.101	8.80%
1997-12-01	0	18.75	18.70	18.95	18.20	18.90	551,198	10,223,119	18.547	16.59	16.54	16.76	16.10	16.72	623,044	16.408	2.46%
1997-11-28	0	18.30	18.20	18.30	18.05	18.35	162,500	2,964,050	18.240	16.19	16.10	16.19	15.97	16.23	183,681	16.137	0.55%
1997-11-27	0	18.20	18.20	18.25	18.05	18.40	859,500	15,613,645	18.166	16.10	16.10	16.15	15.97	16.28	971,531	16.071	0.83%
1997-11-26	0	18.05	18.05	18.10	17.90	18.10	730,500	13,135,032	17.981	15.97	15.97	16.01	15.84	16.01	825,717	15.907	0.84%
1997-11-25	0	17.90	17.90	18.00	17.50	18.05	2,022,000	36,219,555	17.913	15.84	15.84	15.92	15.48	15.97	2,285,557	15.847	-0.56%
1997-11-24	0	18.00	18.00	18.05	17.20	18.20	951,100	16,814,150	17.679	15.92	15.92	15.97	15.22	16.10	1,075,071	15.640	3.45%
1997-11-21	0	17.40	17.30	17.45	16.90	17.40	1,263,582	21,556,367	17.060	15.39	15.31	15.44	14.95	15.39	1,428,283	15.093	3.57%
1997-11-20	0	16.80	16.75	16.80	16.45	17.00	1,376,500	23,105,207	16.785	14.86	14.82	14.86	14.55	15.04	1,555,919	14.850	-0.59%
1997-11-19	0	16.90	16.85	16.90	16.70	17.40	1,717,000	29,060,656	16.925	14.95	14.91	14.95	14.77	15.39	1,940,802	14.974	-4.52%
1997-11-18	0	17.70	17.50	17.70	17.45	17.90	858,000	15,132,585	17.637	15.66	15.48	15.66	15.44	15.84	969,836	15.603	-0.56%
1997-11-17	0	17.80	17.75	17.80	17.50	18.30	1,799,836	32,249,349	17.918	15.75	15.70	15.75	15.48	16.19	2,034,435	15.852	2.30%
1997-11-14	0	17.40	17.15	17.20	17.00	17.50	828,800	14,242,440	17.184	15.39	15.17	15.22	15.04	15.48	936,830	15.203	1.46%
1997-11-13	0	17.15	17.00	17.15	16.00	17.15	465,000	7,750,675	16.668	15.17	15.04	15.17	14.15	15.17	525,610	14.746	2.08%
1997-11-12	0	17.65	17.65	17.75	17.40	18.00	629,500	11,114,975	17.657	14.86	14.86	14.95	14.65	15.16	747,553	14.868	-2.49%
1997-11-11	0	18.10	18.05	18.10	17.40	18.35	920,000	16,437,146	17.866	15.24	15.20	15.24	14.65	15.45	1,092,532	15.045	0.56%
1997-11-10	0	18.00	18.10	18.15	17.70	18.20	1,704,000	30,540,295	17.923	15.16	15.24	15.28	14.90	15.33	2,023,559	15.092	-2.70%
1997-11-07	0	18.50	18.30	18.50	17.50	19.20	1,179,000	21,251,150	18.025	15.58	15.41	15.58	14.74	16.17	1,400,103	15.178	-6.09%
1997-11-06	0	19.70	19.65	19.70	19.40	20.30	484,000	9,579,825	19.793	16.59	16.55	16.59	16.34	17.09	574,767	16.667	-1.50%
1997-11-05	0	20.00	19.90	20.00	19.10	20.00	674,000	13,161,325	19.527	16.84	16.76	16.84	16.08	16.84	800,398	16.443	2.04%
1997-11-04	0	19.60	19.40	19.80	19.35	21.40	1,849,000	37,608,325	20.340	16.50	16.34	16.67	16.29	18.02	2,195,752	17.128	0.00%
1997-11-03	0	19.60	19.50	19.60	18.15	19.70	1,752,500	32,984,500	18.821	16.50	16.42	16.50	15.28	16.59	2,081,155	15.849	10.11%
1997-10-31	0	17.80	17.80	17.85	17.00	18.05	1,201,500	21,224,505	17.665	14.99	14.99	15.03	14.32	15.20	1,426,823	14.875	-1.11%
1997-10-30	0	18.00	17.95	18.00	17.20	18.30	810,000	14,370,980	17.742	15.16	15.12	15.16	14.48	15.41	961,903	14.940	-1.64%
1997-10-29	0	18.30	18.30	18.50	17.10	18.60	3,041,184	53,740,317	17.671	15.41	15.41	15.58	14.40	15.66	3,611,512	14.880	8.93%
1997-10-28	0	16.80	15.90	-	14.80	17.20	1,940,500	31,022,975	15.987	14.15	13.39	-	12.46	14.48	2,304,411	13.462	0.00%
1997-10-27	0	16.80	16.75	16.80	16.50	17.95	5,463,000	93,992,025	17.205	14.15	14.10	14.15	13.89	15.12	6,487,502	14.488	-5.88%
1997-10-24	0	17.85	17.85	17.90	16.00	18.20	5,360,396	93,185,316	17.384	15.03	15.03	15.07	13.47	15.33	6,365,656	14.639	4.08%
1997-10-23	0	17.15	17.10	17.15	17.00	20.90	3,907,500	70,393,755	18.015	14.44	14.40	14.44	14.32	17.60	4,640,292	15.170	-19.86%
1997-10-22	0	21.40	21.30	21.40	21.40	25.00	3,791,000	84,057,475	22.173	18.02	17.94	18.02	18.02	21.05	4,501,944	18.671	-16.41%
1997-10-21	0	25.60	25.30	25.70	24.50	27.90	2,609,500	66,426,085	25.455	21.56	21.30	21.64	20.63	23.49	3,098,872	21.436	-8.24%
1997-10-20	0	27.90	27.80	28.00	26.90	28.40	1,712,930	46,969,853	27.421	23.49	23.41	23.58	22.65	23.92	2,034,164	23.090	-1.93%
1997-10-17	0	28.45	-	28.45	28.45	29.20	646,000	18,580,760	28.763	23.96	-	23.96	23.96	24.59	767,147	24.221	-0.70%
1997-10-16	0	28.65	28.65	29.00	27.80	29.00	1,520,500	43,457,895	28.581	24.13	24.13	24.42	23.41	24.42	1,805,647	24.068	1.78%
1997-10-15	0	28.15	28.20	28.30	28.00	30.90	1,500,000	43,110,950	28.741	23.70	23.75	23.83	23.58	26.02	1,781,302	24.202	-8.90%
1997-10-14	0	30.90	30.80	30.90	30.90	32.20	1,035,000	32,633,526	31.530	26.02	25.94	26.02	26.02	27.11	1,229,098	26.551	-4.04%
1997-10-13	0	32.20	32.20	32.50	32.00	32.90	1,010,500	32,765,250	32.425	27.11	27.11	27.37	26.95	27.70	1,200,004	27.304	-1.53%
1997-10-09	0	32.70	32.70	32.90	32.50	34.00	730,500	24,292,100	33.254	27.54	27.54	27.70	27.37	28.63	867,494	28.003	-4.39%
1997-10-08	0	34.20	34.20	34.40	34.20	34.40	489,500	16,792,750	34.306	28.80	28.80	28.97	28.80	28.97	581,298	28.888	0.00%
1997-10-07	0	34.20	34.20	34.30	34.20	34.90	355,500	12,316,158	34.645	28.80	28.80	28.88	28.80	29.39	422,169	29.174	-1.16%
1997-10-06	0	34.60	34.40	34.70	33.90	35.00	788,461	27,189,888	34.485	29.14	28.97	29.22	28.55	29.47	936,325	29.039	1.47%
1997-10-03	0	34.10	34.10	34.50	34.10	34.90	1,053,842	36,271,063	34.418	28.71	28.71	29.05	28.71	29.39	1,251,474	28.983	-2.29%
1997-09-30	0	34.90	34.50	34.90	33.50	34.90	790,700	26,939,480	34.070	29.39	29.05	29.39	28.21	29.39	938,984	28.690	4.80%
1997-09-29	0	33.30	33.30	33.50	33.30	33.80	2,255,500	75,548,790	33.495	28.04	28.04	28.21	28.04	28.46	2,678,485	28.206	-0.30%
1997-09-26	0	33.40	33.40	33.50	33.10	33.70	1,332,500	44,601,400	33.472	28.13	28.13	28.21	27.87	28.38	1,582,390	28.186	0.30%
1997-09-25	0	33.30	33.10	33.50	33.30	34.80	1,936,810	65,931,450	34.041	28.04	27.87	28.21	28.04	29.30	2,300,029	28.665	-4.31%
1997-09-24	0	34.80	34.70	34.80	34.60	35.10	1,294,800	45,158,540	34.877	29.30	29.22	29.30	29.14	29.56	1,537,620	29.369	-0.29%
1997-09-23	0	34.90	34.80	34.90	34.70	35.10	1,144,107	39,906,888	34.880	29.39	29.30	29.39	29.22	29.56	1,358,667	29.372	0.00%
1997-09-22	0	34.90	34.70	34.90	34.60	35.50	895,000	31,320,627	34.995	29.39	29.22	29.39	29.14	29.89	1,062,844	29.469	-2.24%
1997-09-19	0	35.70	35.70	35.80	35.30	36.00	849,740	30,380,710	35.753	30.06	30.06	30.15	29.73	30.31	1,009,096	30.107	-0.83%
1997-09-18	0	36.00	36.00	36.10	35.70	36.20	495,630	17,831,113	35.977	30.31	30.31	30.40	30.06	30.48	588,578	30.295	0.84%
1997-09-16	0	35.70	35.70	36.00	35.60	38.00	1,085,750	39,537,870	36.415	30.06	30.06	30.31	29.98	32.00	1,289,366	30.665	-6.54%
1997-09-15	0	38.20	38.20	38.30	38.10	39.20	457,500	17,513,200	38.280	32.17	32.17	32.25	32.08	33.01	543,297	32.235	0.53%
1997-09-12	0	38.00	37.60	38.00	36.50	38.00	387,000	14,328,450	37.024	32.00	31.66	32.00	30.74	32.00	459,576	31.178	4.11%
1997-09-11	0	36.50	36.50	36.60	36.30	37.80	614,800	22,816,910	37.113	30.74	30.74	30.82	30.57	31.83	730,096	31.252	-3.95%
1997-09-10	0	38.00	37.80	38.00	37.60	39.10	1,042,000	39,487,075	37.895	32.00	31.83	32.00	31.66	32.93	1,237,411	31.911	-1.04%
1997-09-09	0	38.40	38.00	38.40	35.90	39.20	1,060,800	40,264,510	37.957	32.34	32.00	32.34	30.23	33.01	1,259,737	31.963	7.56%
1997-09-08	0	35.70	35.70	36.00	35.00	35.80	560,500	19,745,890	35.229	30.06	30.06	30.31	29.47	30.15	665,613	29.666	1.13%
1997-09-05	0	35.30	34.70	35.30	34.20	35.50	788,000	27,407,000	34.780	29.73	29.22	29.73	28.80	29.89	935,777	29.288	0.00%
1997-09-04	0	35.30	35.00	-	34.10	35.30	317,500	10,958,600	34.515	29.73	29.47	-	28.71	29.73	377,042	29.065	1.44%
1997-09-03	0	34.80	34.50	34.80	32.90	35.20	909,500	31,087,400	34.181	29.30	29.05	29.30	27.70	29.64	1,080,063	28.783	8.07%
1997-09-02	0	32.20	32.00	32.20	31.00	35.00	2,513,500	82,179,688	32.695	27.11	26.95	27.11	26.10	29.47	2,984,868	27.532	-6.67%
1997-09-01	0	34.50	32.60	34.50	32.40	35.30	3,071,000	103,256,074	33.623	29.05	27.45	29.05	27.28	29.73	3,646,919	28.313	4.55%
1997-08-29	0	33.00	31.80	33.00	30.70	36.00	3,274,491	105,947,721	32.355	27.79	26.78	27.79	25.85	30.31	3,888,572	27.246	-8.84%
1997-08-28	0	36.20	36.00	36.20	36.00	39.30	1,300,400	49,587,094	38.132	30.48	30.31	30.48	30.31	33.09	1,544,270	32.110	-7.18%
1997-08-27	0	39.00	39.00	39.30	39.00	42.00	889,910	35,909,818	40.352	32.84	32.84	33.09	32.84	35.37	1,056,799	33.980	-7.80%
1997-08-26	0	42.30	42.30	42.40	42.30	43.90	590,300	25,813,676	43.730	35.62	35.62	35.70	35.62	36.97	701,002	36.824	-5.16%
1997-08-25	0	44.60	44.60	44.70	43.50	44.70	3,080,000	136,210,291	44.224	37.56	37.56	37.64	36.63	37.64	3,657,607	37.240	0.00%
1997-08-22	0	44.60	44.30	44.60	43.60	45.40	455,500	20,108,104	44.145	37.56	37.30	37.56	36.71	38.23	540,922	37.174	0.45%
1997-08-21	0	44.40	44.40	44.60	44.30	44.60	566,600	25,173,040	44.428	37.39	37.39	37.56	37.30	37.56	672,857	37.412	0.23%
1997-08-20	0	44.30	44.10	44.30	43.60	44.60	1,292,500	56,974,495	44.081	37.30	37.14	37.30	36.71	37.56	1,534,889	37.120	3.02%
1997-08-19	0	43.00	42.70	43.00	43.00	46.20	509,500	22,900,012	44.946	36.21	35.96	36.21	36.21	38.90	605,049	37.848	-8.70%
1997-08-15	0	47.10	47.10	47.20	46.30	47.50	907,579	42,566,046	46.901	39.66	39.66	39.75	38.99	40.00	1,077,782	39.494	1.95%
1997-08-14	0	46.20	46.20	46.40	46.20	46.50	496,000	22,866,830	46.102	38.90	38.90	39.07	38.90	39.16	589,017	38.822	-0.65%
1997-08-13	0	46.50	46.50	46.80	45.10	46.50	119,000	5,450,018	45.798	39.16	39.16	39.41	37.98	39.16	141,317	38.566	2.42%
1997-08-12	0	45.40	45.50	46.20	45.00	46.40	463,000	21,227,170	45.847	38.23	38.31	38.90	37.89	39.07	549,829	38.607	-1.94%
1997-08-11	0	46.30	45.70	46.30	45.70	46.30	522,000	24,323,530	46.597	38.99	38.48	38.99	38.48	38.99	619,893	39.238	-1.49%
1997-08-08	0	47.00	47.00	47.10	46.70	47.40	263,176	12,379,342	47.038	39.58	39.58	39.66	39.33	39.91	312,531	39.610	0.64%
1997-08-07	0	46.70	46.70	47.40	46.70	48.20	300,500	14,197,200	47.245	39.33	39.33	39.91	39.33	40.59	356,854	39.784	-1.27%
1997-08-06	0	47.30	47.30	48.00	47.20	48.00	475,000	22,459,100	47.282	39.83	39.83	40.42	39.75	40.42	564,079	39.816	0.00%
1997-08-05	0	47.30	47.30	47.60	47.30	47.50	386,500	18,299,921	47.348	39.83	39.83	40.08	39.83	40.00	458,982	39.871	0.21%
1997-08-04	0	47.20	47.00	47.20	47.00	47.50	841,683	39,762,598	47.242	39.75	39.58	39.75	39.58	40.00	999,528	39.781	0.21%
1997-08-01	0	47.10	47.00	47.10	47.00	47.50	735,255	34,751,559	47.265	39.66	39.58	39.66	39.58	40.00	873,141	39.801	-0.21%
1997-07-31	0	47.20	47.20	47.30	46.50	47.50	441,000	20,736,406	47.021	39.75	39.75	39.83	39.16	40.00	523,703	39.596	1.72%
1997-07-30	0	46.40	46.30	-	44.80	46.40	416,000	19,057,970	45.812	39.07	38.99	-	37.73	39.07	494,014	38.578	3.11%
1997-07-29	0	45.00	-	46.00	45.00	46.40	176,500	8,149,690	46.174	37.89	-	38.74	37.89	39.07	209,600	38.882	-3.02%
1997-07-28	0	46.40	46.30	46.40	46.00	46.50	445,000	20,582,105	46.252	39.07	38.99	39.07	38.74	39.16	528,453	38.948	0.87%
1997-07-25	0	46.00	46.10	46.50	45.90	47.00	755,500	35,046,910	46.389	38.74	38.82	39.16	38.65	39.58	897,182	39.063	-1.92%
1997-07-24	0	46.90	46.80	47.00	46.40	47.00	166,787	7,772,895	46.604	39.49	39.41	39.58	39.07	39.58	198,065	39.244	0.86%
1997-07-23	0	46.50	46.50	46.60	46.20	46.80	311,100	14,437,780	46.409	39.16	39.16	39.24	38.90	39.41	369,442	39.080	1.53%
1997-07-22	0	45.80	45.50	46.60	45.30	47.00	180,000	8,302,104	46.123	38.57	38.31	39.24	38.15	39.58	213,756	38.839	-2.97%
1997-07-21	0	47.20	46.80	47.20	46.00	47.20	486,500	22,794,598	46.854	39.75	39.41	39.75	38.74	39.75	577,736	39.455	2.61%
1997-07-18	0	46.00	-	46.00	46.60	47.50	504,467	23,795,388	47.169	38.74	-	38.74	39.24	40.00	599,072	39.720	-1.08%
1997-07-17	0	46.50	46.50	46.70	46.30	47.70	549,993	25,858,654	47.016	39.16	39.16	39.33	38.99	40.17	653,136	39.592	-1.69%
1997-07-16	0	47.30	47.30	47.40	46.20	47.30	558,726	26,160,123	46.821	39.83	39.83	39.91	38.90	39.83	663,507	39.427	1.72%
1997-07-15	0	46.50	46.50	46.60	44.00	46.60	1,182,775	54,292,345	45.903	39.16	39.16	39.24	37.05	39.24	1,404,586	38.654	3.33%
1997-07-14	0	45.00	45.00	45.10	44.50	45.20	366,000	16,457,300	44.965	37.89	37.89	37.98	37.47	38.06	434,638	37.864	2.74%
1997-07-11	0	43.80	43.50	43.80	42.50	43.80	1,084,000	46,821,092	43.193	36.88	36.63	36.88	35.79	36.88	1,287,288	36.372	3.79%
1997-07-10	0	42.20	-	42.10	42.00	44.30	1,354,000	59,343,130	43.828	35.54	-	35.45	35.37	37.30	1,607,922	36.907	-4.09%
1997-07-09	0	44.00	44.00	44.40	43.00	45.20	547,840	24,554,586	44.821	37.05	37.05	37.39	36.21	38.06	650,579	37.743	-2.87%
1997-07-08	0	45.30	45.30	45.50	45.00	45.30	363,000	16,382,550	45.131	38.15	38.15	38.31	37.89	38.15	431,075	38.004	0.00%
1997-07-07	0	45.30	45.30	45.50	44.40	45.40	1,247,967	56,361,935	45.163	38.15	38.15	38.31	37.39	38.23	1,482,004	38.031	2.49%
1997-07-04	0	44.20	44.00	44.10	44.00	46.00	678,300	30,469,428	44.920	37.22	37.05	37.14	37.05	38.74	805,505	37.827	0.45%
1997-07-03	0	44.00	44.00	44.20	42.40	44.50	559,770	24,476,145	43.725	37.05	37.05	37.22	35.70	37.47	664,746	36.820	3.77%
1997-06-27	0	42.40	42.40	42.80	41.70	43.20	468,500	19,992,600	42.674	35.70	35.70	36.04	35.11	36.38	556,360	35.935	-1.40%
1997-06-26	0	43.00	42.90	43.00	42.40	43.40	1,429,000	61,553,386	43.074	36.21	36.13	36.21	35.70	36.55	1,696,987	36.272	-0.92%
1997-06-25	0	43.40	43.10	43.40	42.40	43.40	607,100	25,897,058	42.657	36.55	36.29	36.55	35.70	36.55	720,952	35.921	2.36%
1997-06-24	0	42.40	42.40	42.50	41.80	42.50	765,500	32,285,350	42.176	35.70	35.70	35.79	35.20	35.79	909,058	35.515	0.00%
1997-06-23	0	42.40	42.40	42.50	42.00	46.00	1,227,500	52,783,260	43.001	35.70	35.70	35.79	35.37	38.74	1,457,699	36.210	-7.83%
1997-06-20	0	46.00	43.90	46.00	41.10	46.40	874,848	38,534,450	44.047	38.74	36.97	38.74	34.61	39.07	1,038,912	37.091	13.02%
1997-06-19	0	40.70	40.70	41.00	39.90	40.70	636,500	25,563,256	40.162	34.27	34.27	34.53	33.60	34.27	755,866	33.820	1.75%
1997-06-18	0	40.00	39.80	40.10	39.70	40.30	564,490	22,550,859	39.949	33.68	33.51	33.77	33.43	33.94	670,351	33.640	0.50%
1997-06-17	0	39.80	39.70	39.90	39.00	40.00	344,500	13,702,050	39.774	33.51	33.43	33.60	32.84	33.68	409,106	33.493	1.53%
1997-06-16	0	39.20	39.20	-	39.00	39.50	434,000	17,045,108	39.274	33.01	33.01	-	32.84	33.26	515,390	33.072	0.51%
1997-06-13	0	39.00	39.00	39.10	39.00	39.40	667,500	26,186,050	39.230	32.84	32.84	32.93	32.84	33.18	792,679	33.035	-0.51%
1997-06-12	0	39.20	39.10	39.20	39.20	40.90	342,460	13,694,825	39.990	33.01	32.93	33.01	33.01	34.44	406,683	33.674	-4.16%
1997-06-11	0	40.90	40.70	40.90	40.80	41.50	458,500	18,820,160	41.047	34.44	34.27	34.44	34.36	34.95	544,485	34.565	-1.45%
1997-06-10	0	41.50	41.40	41.50	41.40	42.10	993,000	41,374,025	41.666	34.95	34.86	34.95	34.86	35.45	1,179,222	35.086	-0.24%
1997-06-06	0	41.60	41.60	41.70	41.50	42.10	1,338,000	55,843,853	41.737	35.03	35.03	35.11	34.95	35.45	1,588,921	35.146	-0.48%
1997-06-05	0	41.80	41.50	41.80	41.20	41.80	1,675,000	69,881,871	41.721	35.20	34.95	35.20	34.69	35.20	1,989,121	35.132	0.00%
1997-06-04	0	41.80	41.80	41.90	41.60	42.30	660,300	27,720,330	41.981	35.20	35.20	35.28	35.03	35.62	784,129	35.352	-0.48%
1997-06-03	0	42.00	42.00	42.20	41.50	42.40	1,843,500	77,341,536	41.954	35.37	35.37	35.54	34.95	35.70	2,189,220	35.328	-1.18%
1997-06-02	0	42.50	42.50	42.60	39.80	42.50	919,500	38,428,050	41.792	35.79	35.79	35.87	33.51	35.79	1,091,938	35.193	7.05%
1997-05-30	0	39.70	39.70	39.80	39.30	39.80	461,100	18,243,908	39.566	33.43	33.43	33.51	33.09	33.51	547,572	33.318	-0.25%
1997-05-29	0	39.80	-	39.90	39.70	40.00	341,000	13,607,000	39.903	33.51	-	33.60	33.43	33.68	404,949	33.602	-1.00%
1997-05-28	0	40.20	-	40.10	39.90	41.00	400,500	16,095,300	40.188	33.85	-	33.77	33.60	34.53	475,608	33.842	-1.71%
1997-05-27	0	40.90	40.80	41.30	40.40	41.20	556,378	22,683,180	40.769	34.44	34.36	34.78	34.02	34.69	660,718	34.331	-0.24%
1997-05-26	0	41.00	41.00	41.20	40.10	41.00	661,000	26,736,150	40.448	34.53	34.53	34.69	33.77	34.53	784,960	34.061	2.50%
1997-05-23	0	40.00	39.80	40.00	39.60	40.10	229,000	9,144,150	39.931	33.68	33.51	33.68	33.35	33.77	271,945	33.625	1.52%
1997-05-22	0	39.40	39.00	39.40	39.00	40.50	117,000	4,676,600	39.971	33.18	32.84	33.18	32.84	34.10	138,942	33.659	-1.50%
1997-05-21	0	40.00	39.80	40.00	39.30	40.10	505,800	19,952,320	39.447	33.68	33.51	33.68	33.09	33.77	600,655	33.218	1.78%
1997-05-20	0	39.30	39.30	39.70	38.40	39.50	367,500	14,330,700	38.995	33.09	33.09	33.43	32.34	33.26	436,419	32.837	2.88%
1997-05-19	0	38.20	38.20	38.30	38.20	38.40	213,000	8,146,700	38.247	32.17	32.17	32.25	32.17	32.34	252,945	32.207	-0.26%
1997-05-16	0	38.30	38.30	38.40	38.20	38.80	470,000	18,084,180	38.477	32.25	32.25	32.34	32.17	32.67	558,141	32.401	-1.03%
1997-05-15	0	38.70	38.70	38.80	38.70	39.40	746,000	29,069,330	38.967	32.59	32.59	32.67	32.59	33.18	885,901	32.813	-1.53%
1997-05-14	0	39.30	39.00	39.40	38.50	39.30	223,550	8,712,625	38.974	33.09	32.84	33.18	32.42	33.09	265,473	32.819	1.55%
1997-05-13	0	38.70	38.60	38.70	38.30	38.90	584,950	22,585,650	38.611	32.59	32.50	32.59	32.25	32.76	694,648	32.514	1.31%
1997-05-12	0	38.20	38.20	38.40	38.00	38.50	602,500	23,035,900	38.234	32.17	32.17	32.34	32.00	32.42	715,490	32.196	0.79%
1997-05-09	0	37.90	37.60	37.90	37.60	38.20	335,500	12,722,150	37.920	31.91	31.66	31.91	31.66	32.17	398,418	31.932	1.88%
1997-05-08	0	37.20	37.10	37.50	36.90	37.30	1,694,500	63,065,400	37.218	31.33	31.24	31.58	31.07	31.41	2,012,278	31.340	-0.80%
1997-05-07	0	37.50	37.40	37.70	37.50	38.80	955,000	36,367,225	38.081	31.58	31.49	31.75	31.58	32.67	1,134,096	32.067	-2.85%
1997-05-06	0	38.60	38.60	38.70	38.20	39.70	1,284,108	49,504,026	38.551	32.50	32.50	32.59	32.17	33.43	1,524,923	32.463	1.85%
1997-05-05	0	37.90	37.90	38.10	36.50	38.10	1,098,000	40,777,490	37.138	31.91	31.91	32.08	30.74	32.08	1,303,913	31.273	4.70%
1997-05-02	0	36.20	36.20	36.70	36.10	36.90	800,000	29,025,780	36.282	30.48	30.48	30.90	30.40	31.07	950,028	30.553	-1.90%
1997-05-01	0	36.90	36.80	37.10	36.50	37.20	651,000	23,979,532	36.835	31.07	30.99	31.24	30.74	31.33	773,085	31.018	0.27%
1997-04-30	0	36.80	36.60	36.80	36.20	36.90	156,000	5,711,450	36.612	30.99	30.82	30.99	30.48	31.07	185,255	30.830	2.22%
1997-04-29	0	36.00	36.00	36.10	36.00	36.00	566,000	20,376,000	36.000	30.31	30.31	30.40	30.31	30.31	672,145	30.315	0.00%
1997-04-28	0	36.00	36.00	36.10	35.80	36.30	644,000	23,176,040	35.988	30.31	30.31	30.40	30.15	30.57	764,772	30.304	0.00%
1997-04-25	0	36.00	35.80	36.10	35.80	36.10	307,000	11,024,050	35.909	30.31	30.15	30.40	30.15	30.40	364,573	30.238	-0.28%
1997-04-24	0	36.10	36.10	36.20	36.00	36.30	274,000	9,893,200	36.107	30.40	30.40	30.48	30.31	30.57	325,385	30.405	-0.55%
1997-04-23	0	36.30	36.10	36.30	36.20	36.40	153,700	5,571,110	36.247	30.57	30.40	30.57	30.48	30.65	182,524	30.523	0.83%
1997-04-22	0	36.00	36.00	36.10	36.00	36.10	323,875	11,665,513	36.019	30.31	30.31	30.40	30.31	30.40	384,613	30.331	0.00%
1997-04-21	0	36.00	36.00	36.20	36.00	36.20	462,500	16,698,800	36.106	30.31	30.31	30.48	30.31	30.48	549,235	30.404	-0.28%
1997-04-18	0	36.10	36.10	36.30	36.00	36.30	356,000	12,839,185	36.065	30.40	30.40	30.57	30.31	30.57	422,762	30.370	0.28%
1997-04-17	0	36.00	36.00	36.10	36.00	36.40	456,500	16,473,810	36.087	30.31	30.31	30.40	30.31	30.65	542,110	30.388	-0.83%
1997-04-16	0	36.30	36.30	36.40	35.30	36.70	384,881	13,967,428	36.290	30.57	30.57	30.65	29.73	30.90	457,060	30.559	3.71%
1997-04-15	0	35.00	35.00	35.10	34.60	35.10	273,500	9,548,100	34.911	29.47	29.47	29.56	29.14	29.56	324,791	29.398	0.86%
1997-04-14	0	34.70	34.60	34.80	34.30	34.80	802,000	27,923,450	34.817	29.22	29.14	29.30	28.88	29.30	952,403	29.319	-0.86%
1997-04-11	0	35.00	35.00	35.20	34.70	35.10	265,500	9,279,310	34.950	29.47	29.47	29.64	29.22	29.56	315,290	29.431	0.57%
1997-04-10	0	34.80	34.80	35.00	34.60	35.10	453,000	15,735,600	34.736	29.30	29.30	29.47	29.14	29.56	537,953	29.251	0.29%
1997-04-09	0	34.70	34.70	35.00	34.10	34.80	530,500	18,192,211	34.293	29.22	29.22	29.47	28.71	29.30	629,987	28.877	2.06%
1997-04-08	0	34.00	34.00	34.10	33.80	34.00	645,500	21,916,109	33.952	28.63	28.63	28.71	28.46	28.63	766,554	28.590	1.19%
1997-04-07	0	33.60	33.70	34.30	33.40	34.40	510,000	17,250,404	33.824	28.29	28.38	28.88	28.13	28.97	605,643	28.483	-0.30%
1997-04-04	0	33.70	33.70	33.90	33.60	33.70	138,500	4,666,850	33.696	28.38	28.38	28.55	28.29	28.38	164,474	28.374	3.53%
1997-04-03	0	32.80	-	32.90	32.50	34.50	337,000	11,438,828	33.943	27.41	-	27.49	27.16	28.83	403,273	28.365	-2.96%
1997-04-02	0	33.80	33.80	34.50	33.40	34.50	461,000	15,683,884	34.021	28.25	28.25	28.83	27.91	28.83	551,658	28.430	2.42%
1997-04-01	0	33.00	33.00	33.10	32.70	34.70	620,500	20,778,100	33.486	27.58	27.58	27.66	27.33	29.00	742,525	27.983	-6.78%
1997-03-27	0	35.40	35.40	-	35.10	35.30	383,500	13,494,430	35.188	29.58	29.58	-	29.33	29.50	458,917	29.405	0.00%
1997-03-26	0	35.40	35.30	35.40	35.30	35.80	449,000	15,938,640	35.498	29.58	29.50	29.58	29.50	29.92	537,298	29.664	-1.67%
1997-03-25	0	36.00	35.90	36.00	35.60	36.80	794,370	28,762,734	36.208	30.08	30.00	30.08	29.75	30.75	950,587	30.258	1.41%
1997-03-24	0	35.50	35.50	-	35.40	35.90	865,000	30,818,872	35.629	29.67	29.67	-	29.58	30.00	1,035,107	29.774	0.28%
1997-03-21	0	35.40	35.30	35.50	35.30	36.00	678,500	24,266,800	35.765	29.58	29.50	29.67	29.50	30.08	811,931	29.888	-1.94%
1997-03-20	0	36.10	36.10	36.40	36.00	36.70	556,500	20,203,300	36.304	30.17	30.17	30.42	30.08	30.67	665,939	30.338	0.28%
1997-03-19	0	36.00	35.90	36.20	35.40	36.00	495,754	17,674,565	35.652	30.08	30.00	30.25	29.58	30.08	593,247	29.793	1.12%
1997-03-18	0	35.60	35.60	35.70	35.60	36.20	493,929	17,690,565	35.816	29.75	29.75	29.83	29.75	30.25	591,063	29.930	-2.47%
1997-03-17	0	36.50	36.50	36.70	36.50	37.40	154,000	5,694,070	36.974	30.50	30.50	30.67	30.50	31.25	184,285	30.898	-1.35%
1997-03-14	0	37.00	37.00	37.30	36.90	37.50	1,292,200	48,237,610	37.330	30.92	30.92	31.17	30.84	31.34	1,546,318	31.195	-1.60%
1997-03-13	0	37.60	37.60	37.70	37.50	38.20	643,000	24,200,200	37.636	31.42	31.42	31.50	31.34	31.92	769,450	31.451	-2.34%
1997-03-12	0	38.50	38.50	38.60	38.40	39.10	437,500	16,865,640	38.550	32.17	32.17	32.26	32.09	32.67	523,537	32.215	-1.53%
1997-03-11	0	39.10	38.90	39.20	38.40	39.20	638,129	24,820,088	38.895	32.67	32.51	32.76	32.09	32.76	763,621	32.503	1.82%
1997-03-10	0	38.40	38.40	38.70	37.90	38.60	709,000	27,168,686	38.320	32.09	32.09	32.34	31.67	32.26	848,429	32.022	0.79%
1997-03-07	0	38.10	38.00	38.10	38.10	39.40	438,500	16,857,700	38.444	31.84	31.76	31.84	31.84	32.93	524,733	32.126	-3.30%
1997-03-06	0	39.40	39.30	39.40	39.20	39.90	366,000	14,431,000	39.429	32.93	32.84	32.93	32.76	33.34	437,976	32.949	-1.25%
1997-03-05	0	39.90	39.90	40.00	39.90	40.40	858,000	34,420,018	40.117	33.34	33.34	33.43	33.34	33.76	1,026,730	33.524	-1.24%
1997-03-04	0	40.40	40.20	40.40	39.90	40.60	1,522,600	61,355,380	40.296	33.76	33.59	33.76	33.34	33.93	1,822,028	33.674	-0.25%
1997-03-03	0	40.50	40.50	40.70	40.00	40.60	716,250	28,865,620	40.301	33.84	33.84	34.01	33.43	33.93	857,105	33.678	1.76%
1997-02-28	0	39.80	39.70	39.90	39.80	40.00	671,500	26,772,200	39.869	33.26	33.18	33.34	33.26	33.43	803,554	33.317	-0.25%
1997-02-27	0	39.90	39.80	40.00	39.30	39.90	534,000	21,191,916	39.685	33.34	33.26	33.43	32.84	33.34	639,014	33.163	0.50%
1997-02-26	0	39.70	39.70	39.80	39.70	40.40	781,100	31,103,740	39.820	33.18	33.18	33.26	33.18	33.76	934,708	33.276	-1.73%
1997-02-25	0	40.40	40.20	40.30	39.20	40.40	394,000	15,740,050	39.949	33.76	33.59	33.68	32.76	33.76	471,482	33.384	2.28%
1997-02-24	0	39.50	39.10	39.50	38.90	39.50	210,300	8,212,680	39.052	33.01	32.67	33.01	32.51	33.01	251,657	32.634	2.60%
1997-02-21	0	38.50	-	38.10	38.90	39.50	1,083,000	42,161,915	38.931	32.17	-	31.84	32.51	33.01	1,295,978	32.533	-2.04%
1997-02-20	0	39.30	39.30	39.40	37.30	39.40	665,000	25,226,580	37.935	32.84	32.84	32.93	31.17	32.93	795,776	31.701	5.08%
1997-02-19	0	37.40	37.10	37.40	36.40	37.40	1,045,155	38,619,884	36.951	31.25	31.00	31.25	30.42	31.25	1,250,691	30.879	3.31%
1997-02-18	0	36.20	36.20	36.60	36.20	37.40	160,000	5,929,950	37.062	30.25	30.25	30.59	30.25	31.25	191,465	30.971	-3.21%
1997-02-17	0	37.40	37.30	37.40	37.40	38.30	637,500	24,085,450	37.781	31.25	31.17	31.25	31.25	32.01	762,868	31.572	-0.53%
1997-02-14	0	37.60	37.50	37.60	37.20	38.40	752,595	28,326,364	37.638	31.42	31.34	31.42	31.09	32.09	900,597	31.453	-2.59%
1997-02-13	0	38.60	38.50	38.60	38.40	38.80	1,001,000	38,601,510	38.563	32.26	32.17	32.26	32.09	32.42	1,197,852	32.226	0.26%
1997-02-12	0	38.50	38.40	38.50	38.40	39.20	1,104,500	43,003,205	38.935	32.17	32.09	32.17	32.09	32.76	1,321,706	32.536	-1.53%
1997-02-11	0	39.10	39.00	39.10	39.00	39.30	1,039,000	40,694,050	39.167	32.67	32.59	32.67	32.59	32.84	1,243,325	32.730	0.00%
1997-02-10	0	39.10	39.00	39.10	38.80	40.00	721,500	28,414,610	39.383	32.67	32.59	32.67	32.42	33.43	863,387	32.911	1.30%
1997-02-05	0	38.60	38.60	38.70	38.50	38.70	1,089,000	42,073,926	38.635	32.26	32.26	32.34	32.17	32.34	1,303,158	32.286	0.26%
1997-02-04	0	38.50	38.30	38.50	38.20	38.60	523,104	20,083,154	38.392	32.17	32.01	32.17	31.92	32.26	625,975	32.083	0.52%
1997-02-03	0	38.30	38.20	38.30	38.30	38.50	809,000	31,039,920	38.368	32.01	31.92	32.01	32.01	32.17	968,094	32.063	-0.26%
1997-01-31	0	38.40	38.30	38.40	37.60	38.40	511,000	19,567,403	38.292	32.09	32.01	32.09	31.42	32.09	611,491	31.999	1.05%
1997-01-30	0	38.00	38.00	38.40	38.00	38.60	419,469	16,080,479	38.335	31.76	31.76	32.09	31.76	32.26	501,960	32.035	-1.30%
1997-01-29	0	38.50	38.50	38.60	38.50	38.80	515,629	19,926,581	38.645	32.17	32.17	32.26	32.17	32.42	617,030	32.294	-0.52%
1997-01-28	0	38.70	38.70	38.80	37.60	39.10	437,000	16,899,200	38.671	32.34	32.34	32.42	31.42	32.67	522,938	32.316	2.93%
1997-01-27	0	37.60	37.60	37.90	37.50	38.40	654,435	24,794,016	37.886	31.42	31.42	31.67	31.34	32.09	783,133	31.660	-2.08%
1997-01-24	0	38.40	38.40	38.50	38.40	39.00	1,031,000	39,844,085	38.646	32.09	32.09	32.17	32.09	32.59	1,233,752	32.295	-2.54%
1997-01-23	0	39.40	39.30	39.40	38.90	40.50	1,339,200	52,913,990	39.512	32.93	32.84	32.93	32.51	33.84	1,602,561	33.018	-2.96%
1997-01-22	0	40.60	40.60	40.70	40.60	41.60	430,500	17,782,025	41.306	33.93	33.93	34.01	33.93	34.76	515,160	34.517	-1.46%
1997-01-21	0	41.20	41.20	41.30	41.10	41.70	645,500	26,740,000	41.425	34.43	34.43	34.51	34.35	34.85	772,441	34.618	-1.67%
1997-01-20	0	41.90	41.80	41.90	41.90	42.80	1,980,000	83,567,430	42.206	35.01	34.93	35.01	35.01	35.77	2,369,378	35.270	-0.24%
1997-01-17	0	42.00	42.00	42.20	42.00	42.80	697,363	29,611,837	42.463	35.10	35.10	35.26	35.10	35.77	834,503	35.484	-0.94%
1997-01-16	0	42.40	42.30	42.70	42.10	43.20	1,576,474	66,753,994	42.344	35.43	35.35	35.68	35.18	36.10	1,886,496	35.385	-1.40%
1997-01-15	0	43.00	43.10	-	40.30	43.00	657,986	27,180,346	41.308	35.93	36.02	-	33.68	35.93	787,383	34.520	7.23%
1997-01-14	0	40.10	40.10	40.20	39.00	40.30	535,100	21,325,710	39.854	33.51	33.51	33.59	32.59	33.68	640,330	33.304	2.82%
1997-01-13	0	39.00	39.00	39.20	39.00	39.30	397,692	15,527,698	39.045	32.59	32.59	32.76	32.59	32.84	475,900	32.628	-0.26%
1997-01-10	0	39.10	39.10	39.30	38.30	39.30	568,954	22,143,363	38.919	32.67	32.67	32.84	32.01	32.84	680,842	32.523	2.36%
1997-01-09	0	38.20	38.10	38.20	38.20	38.40	775,082	29,782,841	38.425	31.92	31.84	31.92	31.92	32.09	927,506	32.111	-1.29%
1997-01-08	0	38.70	38.80	38.90	38.00	39.20	944,000	36,566,600	38.736	32.34	32.42	32.51	31.76	32.76	1,129,643	32.370	2.38%
1997-01-07	0	37.80	37.80	37.90	37.50	37.90	303,744	11,434,649	37.646	31.59	31.59	31.67	31.34	31.67	363,477	31.459	0.80%
1997-01-06	0	37.50	37.50	37.60	37.10	37.60	149,500	5,562,784	37.209	31.34	31.34	31.42	31.00	31.42	178,900	31.094	1.08%
1997-01-03	0	37.10	-	37.10	36.70	37.20	253,500	9,369,900	36.962	31.00	-	31.00	30.67	31.09	303,352	30.888	-0.54%
1997-01-02	0	37.30	37.30	-	36.80	37.30	94,500	3,490,800	36.940	31.17	31.17	-	30.75	31.17	113,084	30.869	0.54%
1996-12-31	0	37.10	37.00	37.40	36.60	37.10	62,500	2,311,100	36.978	31.00	30.92	31.25	30.59	31.00	74,791	30.901	1.37%
1996-12-30	0	36.60	36.50	36.70	36.40	36.70	280,000	10,214,000	36.479	30.59	30.50	30.67	30.42	30.67	335,064	30.484	1.39%
1996-12-27	0	36.10	36.00	36.10	35.80	36.20	348,200	12,551,255	36.046	30.17	30.08	30.17	29.92	30.25	416,675	30.122	-0.28%
1996-12-24	0	36.20	-	36.20	36.00	36.30	511,500	18,505,881	36.180	30.25	-	30.25	30.08	30.33	612,089	30.234	1.12%
1996-12-23	0	35.80	35.80	36.00	35.20	36.00	267,395	9,577,804	35.819	29.92	29.92	30.08	29.42	30.08	319,980	29.933	1.99%
1996-12-20	0	35.10	35.10	35.20	34.90	35.30	877,000	30,755,310	35.069	29.33	29.33	29.42	29.16	29.50	1,049,467	29.306	0.29%
1996-12-19	0	35.00	35.00	35.10	34.90	35.40	668,373	23,499,069	35.159	29.25	29.25	29.33	29.16	29.58	799,812	29.381	-1.41%
1996-12-18	0	35.50	35.20	35.50	35.40	36.00	195,000	6,934,700	35.563	29.67	29.42	29.67	29.58	30.08	233,348	29.718	-1.39%
1996-12-17	0	36.00	35.90	36.00	35.80	36.00	149,000	5,347,950	35.892	30.08	30.00	30.08	29.92	30.08	178,302	29.994	0.28%
1996-12-16	0	35.90	35.90	36.00	35.70	36.00	46,000	1,649,750	35.864	30.00	30.00	30.08	29.83	30.08	55,046	29.970	1.41%
1996-12-13	0	35.40	35.30	35.40	35.00	35.50	1,019,869	36,053,541	35.351	29.58	29.50	29.58	29.25	29.67	1,220,432	29.542	-0.28%
1996-12-12	0	35.50	35.40	35.50	35.00	36.00	345,500	12,279,950	35.543	29.67	29.58	29.67	29.25	30.08	413,444	29.702	-1.93%
1996-12-11	0	36.20	36.00	36.30	35.60	36.40	1,125,700	40,728,670	36.181	30.25	30.08	30.33	29.75	30.42	1,347,075	30.235	-0.82%
1996-12-10	0	36.50	36.40	36.80	36.30	37.00	939,000	34,428,275	36.665	30.50	30.42	30.75	30.33	30.92	1,123,660	30.639	-1.08%
1996-12-09	0	36.90	36.50	36.90	35.10	37.00	378,000	13,785,200	36.469	30.84	30.50	30.84	29.33	30.92	452,336	30.476	5.13%
1996-12-06	0	35.10	35.20	35.40	35.00	36.80	1,383,000	49,757,732	35.978	29.33	29.42	29.58	29.25	30.75	1,654,975	30.066	-4.62%
1996-12-05	0	36.80	36.80	36.90	36.70	37.00	804,500	29,536,000	36.713	30.75	30.75	30.84	30.67	30.92	962,709	30.680	0.27%
1996-12-04	0	36.70	36.60	36.70	36.50	36.70	1,051,500	38,538,225	36.651	30.67	30.59	30.67	30.50	30.67	1,258,283	30.628	-0.27%
1996-12-03	0	36.80	36.70	36.80	36.70	36.80	592,500	21,766,200	36.736	30.75	30.67	30.75	30.67	30.75	709,018	30.699	-0.27%
1996-12-02	0	36.90	36.90	37.00	36.60	37.00	683,000	25,189,214	36.880	30.84	30.84	30.92	30.59	30.92	817,316	30.819	0.54%
1996-11-29	0	36.70	36.30	36.70	36.40	37.20	981,000	36,149,100	36.849	30.67	30.33	30.67	30.42	31.09	1,173,919	30.794	-1.61%
1996-11-28	0	37.30	37.20	37.30	37.10	38.10	246,500	9,232,900	37.456	31.17	31.09	31.17	31.00	31.84	294,976	31.301	-2.10%
1996-11-27	0	38.10	38.10	38.20	37.90	38.40	468,500	17,893,855	38.194	31.84	31.84	31.92	31.67	32.09	560,633	31.917	-1.55%
1996-11-26	0	38.70	38.40	38.80	38.40	38.80	1,693,898	65,176,674	38.477	32.34	32.09	32.42	32.09	32.42	2,027,012	32.154	1.31%
1996-11-25	0	38.20	38.20	38.30	38.00	38.30	340,629	12,999,250	38.162	31.92	31.92	32.01	31.76	32.01	407,616	31.891	1.06%
1996-11-22	0	37.80	37.60	37.70	37.60	38.50	1,928,500	73,404,129	38.063	31.59	31.42	31.50	31.42	32.17	2,307,750	31.808	-1.82%
1996-11-21	0	38.50	38.50	38.60	38.10	38.70	1,847,725	71,052,488	38.454	32.17	32.17	32.26	31.84	32.34	2,211,090	32.135	0.26%
1996-11-20	0	38.40	38.40	38.80	36.60	38.80	1,420,400	53,476,310	37.649	32.09	32.09	32.42	30.59	32.42	1,699,730	31.462	5.21%
1996-11-19	0	36.50	36.40	36.60	36.50	36.90	565,100	20,766,176	36.748	30.50	30.42	30.59	30.50	30.84	676,230	30.709	-0.54%
1996-11-18	0	36.70	36.60	36.90	36.60	36.90	646,500	23,833,630	36.866	30.67	30.59	30.84	30.59	30.84	773,638	30.807	-0.81%
1996-11-15	0	37.00	37.00	37.10	36.60	37.20	1,288,592	47,602,038	36.941	30.92	30.92	31.00	30.59	31.09	1,542,001	30.870	0.82%
1996-11-14	0	36.70	36.70	36.80	35.50	36.90	1,181,426	43,326,779	36.673	30.67	30.67	30.75	29.67	30.84	1,413,760	30.646	3.38%
1996-11-13	0	35.50	35.50	35.60	35.30	35.60	459,000	16,263,160	35.432	29.67	29.67	29.75	29.50	29.75	549,265	29.609	0.00%
1996-11-12	0	35.50	35.50	35.70	35.00	35.70	682,311	24,173,161	35.428	29.67	29.67	29.83	29.25	29.83	816,491	29.606	0.57%
1996-11-11	0	35.30	35.30	35.50	34.50	35.50	439,646	15,389,902	35.005	29.50	29.50	29.67	28.83	29.67	526,105	29.253	2.17%
1996-11-08	0	35.20	35.10	35.20	35.20	36.30	979,000	35,302,488	36.060	28.87	28.79	28.87	28.87	29.77	1,193,566	29.577	-3.56%
1996-11-07	0	36.50	36.30	36.50	36.50	36.90	1,704,682	62,633,858	36.742	29.94	29.77	29.94	29.94	30.27	2,078,295	30.137	0.00%
1996-11-06	0	36.50	36.30	36.50	35.20	36.50	1,415,670	50,329,899	35.552	29.94	29.77	29.94	28.87	29.94	1,725,940	29.161	4.29%
1996-11-05	0	35.00	34.80	35.00	34.30	35.00	669,790	23,322,388	34.820	28.71	28.54	28.71	28.13	28.71	816,587	28.561	2.04%
1996-11-04	0	34.30	34.30	34.80	34.00	34.80	290,090	9,886,206	34.080	28.13	28.13	28.54	27.89	28.54	353,669	27.953	0.88%
1996-11-01	0	34.00	-	34.00	33.80	34.20	727,615	24,744,830	34.008	27.89	-	27.89	27.72	28.05	887,085	27.895	0.00%
1996-10-31	0	34.00	33.80	34.00	33.80	34.00	434,260	14,734,199	33.929	27.89	27.72	27.89	27.72	27.89	529,436	27.830	0.29%
1996-10-30	0	33.90	33.80	33.90	33.70	34.00	331,300	11,209,710	33.836	27.81	27.72	27.81	27.64	27.89	403,911	27.753	0.89%
1996-10-29	0	33.60	33.60	33.70	33.20	33.80	437,000	14,678,550	33.589	27.56	27.56	27.64	27.23	27.72	532,777	27.551	1.20%
1996-10-28	0	33.20	33.10	33.50	33.10	33.90	198,500	6,664,110	33.572	27.23	27.15	27.48	27.15	27.81	242,005	27.537	-2.06%
1996-10-25	0	33.90	33.70	33.80	33.60	34.10	393,500	13,362,230	33.957	27.81	27.64	27.72	27.56	27.97	479,743	27.853	-0.59%
1996-10-24	0	34.10	33.90	34.10	33.90	34.20	595,500	20,247,730	34.001	27.97	27.81	27.97	27.81	28.05	726,015	27.889	0.89%
1996-10-23	0	33.80	33.80	33.90	33.40	34.00	975,500	32,963,480	33.791	27.72	27.72	27.81	27.40	27.89	1,189,299	27.717	1.20%
1996-10-22	0	33.40	33.20	33.40	33.40	33.90	1,040,121	35,022,081	33.671	27.40	27.23	27.40	27.40	27.81	1,268,083	27.618	-0.89%
1996-10-18	0	33.70	33.50	33.70	32.70	33.70	1,226,000	41,032,800	33.469	27.64	27.48	27.64	26.82	27.64	1,494,701	27.452	3.37%
1996-10-17	0	32.60	32.60	32.70	32.60	33.30	509,250	16,728,375	32.849	26.74	26.74	26.82	26.74	27.31	620,862	26.944	-1.81%
1996-10-16	0	33.20	33.20	33.30	33.20	33.90	660,400	22,204,268	33.622	27.23	27.23	27.31	27.23	27.81	805,139	27.578	-1.78%
1996-10-15	0	33.80	33.80	33.90	33.50	34.00	1,420,250	47,842,655	33.686	27.72	27.72	27.81	27.48	27.89	1,731,524	27.630	0.90%
1996-10-14	0	33.50	33.50	33.70	32.40	33.50	530,508	17,396,143	32.791	27.48	27.48	27.64	26.58	27.48	646,779	26.897	4.36%
1996-10-11	0	32.10	32.20	32.40	32.00	32.20	380,069	12,187,082	32.065	26.33	26.41	26.58	26.25	26.41	463,368	26.301	0.31%
1996-10-10	0	32.00	31.90	32.00	32.00	32.40	1,122,021	36,179,766	32.245	26.25	26.17	26.25	26.25	26.58	1,367,933	26.448	0.00%
1996-10-09	0	32.00	32.00	32.20	31.70	32.30	908,500	29,093,740	32.024	26.25	26.25	26.41	26.00	26.49	1,107,615	26.267	1.27%
1996-10-08	0	31.60	31.60	31.80	31.50	32.50	1,255,322	40,147,968	31.982	25.92	25.92	26.08	25.84	26.66	1,530,449	26.233	-0.94%
1996-10-07	0	31.90	31.80	32.00	31.50	32.00	927,863	29,523,712	31.819	26.17	26.08	26.25	25.84	26.25	1,131,221	26.099	2.57%
1996-10-04	0	31.10	31.10	31.20	30.50	31.40	1,029,970	32,028,735	31.097	25.51	25.51	25.59	25.02	25.76	1,255,707	25.507	1.97%
1996-10-03	0	30.50	30.50	30.80	30.40	31.40	268,750	8,334,150	31.011	25.02	25.02	25.26	24.94	25.76	327,652	25.436	-3.17%
1996-10-02	0	31.50	31.40	31.50	31.40	32.30	859,500	27,228,100	31.679	25.84	25.76	25.84	25.76	26.49	1,047,875	25.984	-0.32%
1996-10-01	0	31.60	31.50	31.60	30.50	31.70	640,583	20,043,350	31.289	25.92	25.84	25.92	25.02	26.00	780,979	25.664	3.61%
1996-09-30	0	30.50	30.40	30.50	30.30	31.20	847,000	26,121,350	30.840	25.02	24.94	25.02	24.85	25.59	1,032,636	25.296	0.99%
1996-09-27	0	30.20	30.00	30.20	29.90	30.30	1,122,500	33,749,620	30.066	24.77	24.61	24.77	24.52	24.85	1,368,517	24.661	1.17%
1996-09-26	0	29.85	29.90	30.00	29.40	29.90	229,000	6,795,325	29.674	24.48	24.52	24.61	24.11	24.52	279,190	24.339	0.84%
1996-09-25	0	29.60	29.60	29.65	29.40	29.65	509,501	15,054,776	29.548	24.28	24.28	24.32	24.11	24.32	621,168	24.236	1.02%
1996-09-24	0	29.30	29.25	29.30	29.10	29.50	99,500	2,918,850	29.335	24.03	23.99	24.03	23.87	24.20	121,307	24.062	0.17%
1996-09-23	0	29.25	29.25	-	29.05	29.25	125,000	3,641,525	29.132	23.99	23.99	-	23.83	23.99	152,396	23.895	0.17%
1996-09-20	0	29.20	29.20	29.40	29.05	29.25	304,500	8,884,425	29.177	23.95	23.95	24.11	23.83	23.99	371,237	23.932	0.34%
1996-09-19	0	29.10	29.10	29.15	29.00	29.70	276,600	8,064,270	29.155	23.87	23.87	23.91	23.79	24.36	337,222	23.914	-2.68%
1996-09-18	0	29.90	29.80	29.90	29.90	30.20	217,000	6,515,770	30.027	24.52	24.44	24.52	24.52	24.77	264,560	24.629	-1.97%
1996-09-17	0	30.50	30.20	30.50	30.30	30.70	481,150	14,659,245	30.467	25.02	24.77	25.02	24.85	25.18	586,603	24.990	0.00%
1996-09-16	0	30.50	30.40	30.50	30.20	30.50	342,500	10,424,076	30.435	25.02	24.94	25.02	24.77	25.02	417,565	24.964	0.66%
1996-09-13	0	30.30	30.10	30.30	29.95	30.30	55,150	1,657,050	30.046	24.85	24.69	24.85	24.57	24.85	67,237	24.645	1.51%
1996-09-12	0	29.85	29.85	30.00	29.70	29.85	35,000	1,042,000	29.771	24.48	24.48	24.61	24.36	24.48	42,671	24.419	0.51%
1996-09-11	0	29.70	29.65	29.70	29.60	29.70	160,500	4,761,780	29.668	24.36	24.32	24.36	24.28	24.36	195,677	24.335	-0.17%
1996-09-10	0	29.75	29.70	29.75	29.50	29.75	530,500	15,750,425	29.690	24.40	24.36	24.40	24.20	24.40	646,769	24.352	0.34%
1996-09-09	0	29.65	29.65	29.70	29.60	29.70	104,500	3,097,425	29.640	24.32	24.32	24.36	24.28	24.36	127,403	24.312	0.68%
1996-09-06	0	29.45	29.40	29.45	29.40	29.50	201,526	5,934,660	29.449	24.16	24.11	24.16	24.11	24.20	245,694	24.155	-0.51%
1996-09-05	0	29.60	-	29.70	29.60	29.70	87,000	2,582,025	29.678	24.28	-	24.36	24.28	24.36	106,068	24.343	-0.34%
1996-09-04	0	29.70	29.60	29.70	29.40	29.70	135,500	4,003,250	29.544	24.36	24.28	24.36	24.11	24.36	165,197	24.233	1.37%
1996-09-03	0	29.30	29.30	29.40	29.20	29.90	256,100	7,559,925	29.519	24.03	24.03	24.11	23.95	24.52	312,229	24.213	-2.33%
1996-09-02	0	30.00	29.90	30.00	29.90	30.30	398,573	11,973,197	30.040	24.61	24.52	24.61	24.52	24.85	485,928	24.640	-1.64%
1996-08-30	0	30.50	30.30	30.50	30.30	30.50	245,000	7,446,300	30.393	25.02	24.85	25.02	24.85	25.02	298,696	24.929	-0.97%
1996-08-29	0	30.80	30.70	30.80	30.70	30.90	98,000	3,024,100	30.858	25.26	25.18	25.26	25.18	25.35	119,479	25.311	-0.32%
1996-08-28	0	30.90	30.80	30.90	30.90	31.30	251,500	7,810,150	31.054	25.35	25.26	25.35	25.35	25.67	306,621	25.472	-1.28%
1996-08-27	0	31.30	31.40	31.50	31.20	31.50	239,500	7,474,600	31.209	25.67	25.76	25.84	25.59	25.84	291,991	25.599	-0.63%
1996-08-23	0	31.50	31.50	31.80	31.00	31.60	566,500	17,617,500	31.099	25.84	25.84	26.08	25.43	25.92	690,659	25.508	0.64%
1996-08-22	0	31.30	31.20	31.40	30.40	31.40	697,500	21,535,200	30.875	25.67	25.59	25.76	24.94	25.76	850,370	25.325	1.95%
1996-08-21	0	30.70	30.50	30.70	30.40	30.80	1,081,270	33,125,482	30.636	25.18	25.02	25.18	24.94	25.26	1,318,250	25.128	0.00%
1996-08-20	0	30.70	30.40	30.80	30.10	30.70	275,000	8,360,175	30.401	25.18	24.94	25.26	24.69	25.18	335,271	24.936	0.66%
1996-08-19	0	30.50	30.40	30.50	30.30	30.50	230,537	7,008,003	30.399	25.02	24.94	25.02	24.85	25.02	281,063	24.934	0.33%
1996-08-16	0	30.40	30.30	30.40	30.30	30.50	246,200	7,494,656	30.441	24.94	24.85	24.94	24.85	25.02	300,159	24.969	0.00%
1996-08-15	0	30.40	30.40	30.50	30.20	30.50	102,000	3,099,850	30.391	24.94	24.94	25.02	24.77	25.02	124,355	24.927	1.33%
1996-08-14	0	30.00	30.00	30.10	30.00	30.40	69,500	2,093,156	30.117	24.61	24.61	24.69	24.61	24.94	84,732	24.703	-2.28%
1996-08-13	0	30.70	30.40	30.80	30.30	30.80	243,513	7,428,184	30.504	25.18	24.94	25.26	24.85	25.26	296,883	25.021	0.00%
1996-08-12	0	30.70	30.60	30.70	30.60	30.90	251,050	7,742,610	30.841	25.18	25.10	25.18	25.10	25.35	306,072	25.297	-0.65%
1996-08-09	0	30.90	30.80	31.00	30.70	31.00	361,750	11,169,740	30.877	25.35	25.26	25.43	25.18	25.43	441,034	25.326	0.65%
1996-08-08	0	30.70	30.70	30.80	30.30	30.70	230,650	7,042,440	30.533	25.18	25.18	25.26	24.85	25.18	281,201	25.044	0.00%
1996-08-07	0	30.70	30.40	30.80	30.10	30.80	265,600	8,091,400	30.465	25.18	24.94	25.26	24.69	25.26	323,811	24.988	1.99%
1996-08-06	0	30.10	30.00	30.30	30.00	30.20	950,000	28,590,900	30.096	24.69	24.61	24.85	24.61	24.77	1,158,210	24.685	1.52%
1996-08-05	0	29.65	29.65	29.70	29.35	29.70	901,700	26,645,510	29.550	24.32	24.32	24.36	24.07	24.36	1,099,324	24.238	1.72%
1996-08-02	0	29.15	29.30	29.40	29.00	29.30	590,000	17,134,545	29.042	23.91	24.03	24.11	23.79	24.03	719,309	23.821	2.10%
1996-08-01	0	28.55	28.55	28.60	28.50	28.65	405,000	11,586,225	28.608	23.42	23.42	23.46	23.38	23.50	493,763	23.465	0.53%
1996-07-31	0	28.40	28.35	28.40	27.75	28.40	330,500	9,328,075	28.224	23.29	23.25	23.29	22.76	23.29	402,935	23.150	2.34%
1996-07-30	0	27.75	27.75	28.00	27.75	27.90	245,500	6,836,525	27.847	22.76	22.76	22.97	22.76	22.88	299,306	22.841	-1.07%
1996-07-29	0	28.05	27.90	28.05	28.00	28.50	454,500	12,868,685	28.314	23.01	22.88	23.01	22.97	23.38	554,112	23.224	-1.75%
1996-07-26	0	28.55	28.55	28.60	28.55	28.80	263,300	7,556,200	28.698	23.42	23.42	23.46	23.42	23.62	321,007	23.539	-0.52%
1996-07-25	0	28.70	28.65	28.70	28.70	29.00	309,000	8,902,225	28.810	23.54	23.50	23.54	23.54	23.79	376,723	23.631	-0.86%
1996-07-24	0	28.95	28.70	29.00	28.75	29.50	473,392	13,879,645	29.320	23.75	23.54	23.79	23.58	24.20	577,145	24.049	-2.20%
1996-07-23	0	29.60	29.60	29.85	29.35	29.70	271,000	7,990,375	29.485	24.28	24.28	24.48	24.07	24.36	330,395	24.184	0.51%
1996-07-22	0	29.45	29.45	29.60	29.45	29.85	241,000	7,147,225	29.657	24.16	24.16	24.28	24.16	24.48	293,820	24.325	-1.17%
1996-07-19	0	29.80	29.75	29.80	29.70	29.85	235,550	7,019,820	29.802	24.44	24.40	24.44	24.36	24.48	287,175	24.444	0.51%
1996-07-18	0	29.65	29.65	29.80	29.60	29.70	505,500	14,988,250	29.650	24.32	24.32	24.44	24.28	24.36	616,290	24.320	0.00%
1996-07-17	0	29.65	29.65	29.70	29.65	29.70	424,950	12,616,493	29.689	24.32	24.32	24.36	24.32	24.36	518,086	24.352	0.00%
1996-07-16	0	29.65	29.60	29.90	29.50	29.90	412,500	12,205,405	29.589	24.32	24.28	24.52	24.20	24.52	502,907	24.270	-0.84%
1996-07-15	0	29.90	-	29.90	29.90	30.00	918,036	27,536,581	29.995	24.52	-	24.52	24.52	24.61	1,119,241	24.603	-0.33%
1996-07-12	0	30.00	29.95	30.00	29.95	30.80	490,000	14,745,535	30.093	24.61	24.57	24.61	24.57	25.26	597,393	24.683	-3.23%
1996-07-11	0	31.00	31.00	31.10	30.90	31.00	368,671	11,400,504	30.923	25.43	25.43	25.51	25.35	25.43	449,472	25.364	0.32%
1996-07-10	0	30.90	30.90	31.00	30.80	31.30	297,500	9,204,100	30.938	25.35	25.35	25.43	25.26	25.67	362,703	25.376	-1.28%
1996-07-09	0	31.30	31.30	31.40	31.30	31.40	560,500	17,551,258	31.314	25.67	25.67	25.76	25.67	25.76	683,344	25.684	0.32%
1996-07-08	0	31.20	31.30	31.40	30.90	31.50	527,500	16,599,500	31.468	25.59	25.67	25.76	25.35	25.84	643,111	25.811	-2.19%
1996-07-05	0	31.90	32.00	32.10	31.50	32.00	1,524,927	48,531,982	31.826	26.17	26.25	26.33	25.84	26.25	1,859,143	26.104	0.63%
1996-07-04	0	31.70	31.60	31.70	31.20	31.90	701,500	22,228,300	31.687	26.00	25.92	26.00	25.59	26.17	855,247	25.991	1.28%
1996-07-03	0	31.30	31.20	31.40	30.10	31.50	1,278,000	39,321,976	30.768	25.67	25.59	25.76	24.69	25.84	1,558,097	25.237	3.64%
1996-07-02	0	30.20	30.10	30.20	30.00	30.20	391,100	11,758,130	30.064	24.77	24.69	24.77	24.61	24.77	476,817	24.660	0.83%
1996-07-01	0	29.95	29.85	29.95	29.85	30.00	648,996	19,413,616	29.913	24.57	24.48	24.57	24.48	24.61	791,236	24.536	0.17%
1996-06-28	0	29.90	29.90	29.95	29.80	30.00	451,000	13,498,285	29.930	24.52	24.52	24.57	24.44	24.61	549,845	24.549	0.67%
1996-06-27	0	29.70	29.70	30.00	29.70	29.80	228,500	6,795,620	29.740	24.36	24.36	24.61	24.36	24.44	278,580	24.394	-1.33%
1996-06-26	0	30.10	29.90	30.10	29.90	30.10	725,000	21,677,458	29.900	24.69	24.52	24.69	24.52	24.69	883,897	24.525	0.67%
1996-06-25	0	29.90	29.70	29.90	29.70	29.90	429,291	12,773,301	29.754	24.52	24.36	24.52	24.36	24.52	523,378	24.405	0.67%
1996-06-24	0	29.70	29.70	29.75	29.70	29.75	829,799	24,646,746	29.702	24.36	24.36	24.40	24.36	24.40	1,011,665	24.363	-0.50%
1996-06-21	0	29.85	29.80	29.85	29.45	29.90	686,500	20,396,125	29.710	24.48	24.44	24.48	24.16	24.52	836,959	24.369	1.53%
1996-06-19	0	29.40	29.40	29.50	29.35	29.40	208,300	6,123,875	29.399	24.11	24.11	24.20	24.07	24.11	253,953	24.114	0.00%
1996-06-18	0	29.40	29.35	29.40	29.30	29.45	291,400	8,565,465	29.394	24.11	24.07	24.11	24.03	24.16	355,266	24.110	0.68%
1996-06-14	0	29.20	29.15	29.20	29.10	29.25	253,872	7,417,476	29.217	23.95	23.91	23.95	23.87	23.99	309,513	23.965	0.17%
1996-06-13	0	29.15	29.10	29.20	29.15	29.45	153,500	4,505,090	29.349	23.91	23.87	23.95	23.91	24.16	187,142	24.073	-1.19%
1996-06-12	0	29.50	29.40	29.50	29.30	29.60	385,500	11,329,125	29.388	24.20	24.11	24.20	24.03	24.28	469,990	24.105	0.68%
1996-06-11	0	29.30	29.20	29.30	29.25	29.65	1,489,500	43,666,750	29.316	24.03	23.95	24.03	23.99	24.32	1,815,952	24.046	-1.68%
1996-06-10	0	29.80	29.80	29.90	29.50	29.90	1,093,345	32,509,457	29.734	24.44	24.44	24.52	24.20	24.52	1,332,972	24.389	0.34%
1996-06-07	0	29.70	29.65	29.70	29.20	29.75	1,648,000	48,733,225	29.571	24.36	24.32	24.36	23.95	24.40	2,009,190	24.255	2.06%
1996-06-06	0	29.10	29.10	29.20	28.80	29.15	871,500	25,279,876	29.007	23.87	23.87	23.95	23.62	23.91	1,062,505	23.793	0.34%
1996-06-05	0	29.00	29.00	29.05	28.85	29.05	692,000	20,061,325	28.990	23.79	23.79	23.83	23.66	23.83	843,665	23.779	0.87%
1996-06-04	0	28.75	28.50	29.00	28.40	28.75	348,000	9,935,450	28.550	23.58	23.38	23.79	23.29	23.58	424,271	23.418	0.88%
1996-06-03	0	28.50	28.10	28.50	28.50	28.90	185,100	5,340,230	28.851	23.38	23.05	23.38	23.38	23.70	225,668	23.664	-1.72%
1996-05-31	0	29.00	28.95	29.00	28.75	29.10	349,000	10,099,210	28.938	23.79	23.75	23.79	23.58	23.87	425,490	23.735	0.69%
1996-05-30	0	28.80	28.80	28.85	28.70	28.90	590,500	17,020,500	28.824	23.62	23.62	23.66	23.54	23.70	719,919	23.642	0.00%
1996-05-29	0	28.80	28.80	28.85	28.60	28.90	190,000	5,475,250	28.817	23.62	23.62	23.66	23.46	23.70	231,642	23.637	-0.52%
1996-05-28	0	28.95	28.80	28.95	28.80	29.00	180,500	5,214,650	28.890	23.75	23.62	23.75	23.62	23.79	220,060	23.696	-0.34%
1996-05-27	0	29.05	29.00	29.10	28.70	29.05	219,000	6,325,575	28.884	23.83	23.79	23.87	23.54	23.83	266,998	23.691	1.22%
1996-05-24	0	28.70	28.70	28.80	28.00	28.70	141,000	4,017,675	28.494	23.54	23.54	23.62	22.97	23.54	171,903	23.372	2.14%
1996-05-23	0	28.10	28.10	28.25	28.10	28.55	134,000	3,812,500	28.451	23.05	23.05	23.17	23.05	23.42	163,369	23.337	-0.88%
1996-05-22	0	28.35	28.35	28.40	28.30	28.70	535,499	15,248,322	28.475	23.25	23.25	23.29	23.21	23.54	652,864	23.356	-2.07%
1996-05-21	0	28.95	28.90	28.95	28.90	29.30	616,331	17,971,783	29.159	23.75	23.70	23.75	23.70	24.03	751,411	23.917	-0.69%
1996-05-20	0	29.15	29.05	29.15	29.00	29.20	641,000	18,692,475	29.161	23.91	23.83	23.91	23.79	23.95	781,487	23.919	0.87%
1996-05-17	0	28.90	28.85	28.90	28.75	29.00	859,500	24,800,725	28.855	23.70	23.66	23.70	23.58	23.79	1,047,875	23.668	0.70%
1996-05-16	0	28.70	28.70	28.75	28.70	28.90	134,500	3,872,025	28.788	23.54	23.54	23.58	23.54	23.70	163,978	23.613	-1.03%
1996-05-15	0	29.00	28.90	29.10	29.00	29.00	571,000	16,593,875	29.061	23.79	23.70	23.87	23.79	23.79	696,145	23.837	-0.34%
1996-05-14	0	29.10	29.00	29.10	28.40	29.50	1,707,530	49,605,404	29.051	23.87	23.79	23.87	23.29	24.20	2,081,767	23.829	4.68%
1996-05-13	0	27.80	27.80	28.00	26.90	27.80	362,000	9,829,975	27.155	22.80	22.80	22.97	22.06	22.80	441,339	22.273	3.93%
1996-05-10	0	26.75	26.75	26.80	26.75	27.50	576,500	15,492,150	26.873	21.94	21.94	21.98	21.94	22.56	702,851	22.042	-2.73%
1996-05-09	0	27.50	27.50	27.60	27.40	27.85	182,530	5,025,734	27.534	22.56	22.56	22.64	22.47	22.84	222,535	22.584	0.55%
1996-05-08	0	27.35	27.25	27.30	27.25	27.50	464,000	12,731,193	27.438	22.43	22.35	22.39	22.35	22.56	565,694	22.505	-1.26%
1996-05-07	0	27.70	27.60	27.75	27.65	28.10	345,500	9,577,888	27.722	22.72	22.64	22.76	22.68	23.05	421,223	22.738	0.00%
1996-05-06	0	27.70	27.70	27.75	27.70	28.40	156,800	4,390,325	28.000	22.72	22.72	22.76	22.72	23.29	191,166	22.966	-2.98%
1996-05-03	0	28.55	28.50	28.60	28.50	29.30	272,100	7,828,085	28.769	23.42	23.38	23.46	23.38	24.03	331,736	23.597	-3.22%
1996-05-02	0	29.50	29.40	29.55	29.50	29.80	116,500	3,448,250	29.599	24.20	24.11	24.24	24.20	24.44	142,033	24.278	-1.01%
1996-05-01	0	29.80	29.70	29.90	29.60	29.90	167,000	4,945,913	29.616	24.44	24.36	24.52	24.28	24.52	203,601	24.292	0.68%
1996-04-30	0	29.60	29.50	29.60	29.35	29.60	113,500	3,345,450	29.475	24.28	24.20	24.28	24.07	24.28	138,376	24.177	0.68%
1996-04-29	0	29.40	29.40	29.60	29.40	29.50	733,560	21,298,294	29.034	24.11	24.11	24.28	24.11	24.20	894,333	23.815	1.73%
1996-04-26	0	28.90	28.95	29.10	28.90	29.40	1,313,600	38,074,480	28.985	23.70	23.75	23.87	23.70	24.11	1,601,500	23.774	0.17%
1996-04-25	0	28.85	28.85	28.90	28.80	30.10	1,250,500	36,837,875	29.459	23.66	23.66	23.70	23.62	24.69	1,524,570	24.163	-4.79%
1996-04-24	0	30.30	30.30	30.50	30.10	30.90	1,171,500	35,736,900	30.505	24.85	24.85	25.02	24.69	25.35	1,428,256	25.021	-2.57%
1996-04-23	0	31.10	31.00	31.10	30.90	31.20	503,000	15,634,800	31.083	25.51	25.43	25.51	25.35	25.59	613,242	25.495	-0.96%
1996-04-22	0	31.40	31.30	31.40	31.00	31.40	455,029	14,235,179	31.284	25.76	25.67	25.76	25.43	25.76	554,757	25.660	0.00%
1996-04-19	0	31.40	31.20	31.40	31.20	31.80	285,500	9,080,438	31.805	25.76	25.59	25.76	25.59	26.08	348,073	26.088	-1.57%
1996-04-18	0	31.90	31.70	31.90	31.90	32.30	570,500	18,298,600	32.075	26.17	26.00	26.17	26.17	26.49	695,536	26.309	-1.85%
1996-04-17	0	32.50	32.40	32.50	32.40	32.50	462,871	15,042,624	32.499	26.66	26.58	26.66	26.58	26.66	564,318	26.656	-0.31%
1996-04-16	0	32.60	32.40	32.60	32.40	32.60	559,000	18,160,592	32.488	26.74	26.58	26.74	26.58	26.74	681,515	26.647	0.62%
1996-04-15	0	32.40	32.10	32.40	31.50	32.40	232,702	7,421,622	31.893	26.58	26.33	26.58	25.84	26.58	283,703	26.160	2.53%
1996-04-12	0	31.60	31.40	31.60	31.40	31.60	115,000	3,628,350	31.551	25.92	25.76	25.92	25.76	25.92	140,204	25.879	0.64%
1996-04-11	0	31.40	31.30	31.50	31.30	32.00	741,500	23,310,700	31.437	25.76	25.67	25.84	25.67	26.25	904,014	25.786	-3.09%
1996-04-10	0	32.40	32.30	32.40	32.20	32.70	338,000	10,931,250	32.341	26.58	26.49	26.58	26.41	26.82	412,079	26.527	-1.52%
1996-04-09	0	32.90	32.60	32.90	32.40	32.90	415,500	13,562,684	32.642	26.99	26.74	26.99	26.58	26.99	506,565	26.774	-0.30%
1996-04-03	0	33.00	32.70	33.00	32.70	33.30	482,000	15,864,225	32.913	27.07	26.82	27.07	26.82	27.31	587,639	26.997	-0.60%
1996-04-02	0	33.20	33.00	33.20	32.50	33.40	641,858	21,196,095	33.023	27.23	27.07	27.23	26.66	27.40	782,533	27.087	0.91%
1996-04-01	0	32.90	32.70	32.90	32.10	33.00	401,650	13,099,430	32.614	26.99	26.82	26.99	26.33	27.07	489,679	26.751	2.81%
1996-03-29	0	32.00	31.70	32.00	31.90	32.20	381,500	12,031,870	31.538	26.25	26.00	26.25	26.17	26.41	465,113	25.869	1.27%
1996-03-28	0	31.60	31.50	31.60	31.40	31.70	996,500	31,394,050	31.504	25.92	25.84	25.92	25.76	26.00	1,214,902	25.841	0.32%
1996-03-27	0	31.50	31.40	31.60	31.50	32.20	565,000	17,968,900	31.803	25.84	25.76	25.92	25.84	26.41	688,830	26.086	-2.17%
1996-03-26	0	32.20	32.20	32.50	32.20	33.00	298,600	9,717,100	32.542	26.41	26.41	26.66	26.41	27.07	364,044	26.692	-2.42%
1996-03-25	0	33.00	32.60	33.00	32.00	33.10	1,083,274	35,396,616	32.676	27.07	26.74	27.07	26.25	27.15	1,320,694	26.802	3.55%
1996-03-22	0	32.10	32.10	32.20	30.50	32.20	886,000	28,032,540	31.639	26.14	26.14	26.22	24.84	26.22	1,087,979	25.766	5.59%
1996-03-21	0	30.40	30.40	30.50	30.40	30.50	828,705	25,236,248	30.453	24.76	24.76	24.84	24.76	24.84	1,017,623	24.799	0.00%
1996-03-20	0	30.40	30.40	30.50	30.40	30.70	1,298,558	39,648,796	30.533	24.76	24.76	24.84	24.76	25.00	1,594,587	24.865	-0.65%
1996-03-19	0	30.60	30.50	30.70	30.40	30.60	956,500	29,223,200	30.552	24.92	24.84	25.00	24.76	24.92	1,174,551	24.880	0.00%
1996-03-18	0	30.60	30.40	30.60	30.30	30.60	234,715	7,138,900	30.415	24.92	24.76	24.92	24.67	24.92	288,222	24.769	0.00%
1996-03-15	0	30.60	30.50	30.60	30.00	30.70	231,500	7,020,263	30.325	24.92	24.84	24.92	24.43	25.00	284,274	24.695	2.17%
1996-03-14	0	29.95	29.95	30.00	29.50	30.00	403,000	12,015,525	29.815	24.39	24.39	24.43	24.02	24.43	494,871	24.280	1.35%
1996-03-13	0	29.55	29.50	-	29.45	29.70	664,234	19,680,561	29.629	24.06	24.02	-	23.98	24.19	815,658	24.128	-1.50%
1996-03-12	0	30.00	30.00	30.10	29.80	30.20	965,000	28,999,525	30.051	24.43	24.43	24.51	24.27	24.59	1,184,988	24.472	3.27%
1996-03-11	0	29.05	28.90	29.05	29.00	31.50	264,250	7,812,225	29.564	23.66	23.53	23.66	23.62	25.65	324,490	24.075	-9.50%
1996-03-08	0	32.10	32.00	32.10	31.90	32.60	386,393	12,430,290	32.170	26.14	26.06	26.14	25.98	26.55	474,478	26.198	-1.53%
1996-03-07	0	32.60	-	32.60	32.80	33.70	142,000	4,710,050	33.169	26.55	-	26.55	26.71	27.44	174,371	27.012	-3.55%
1996-03-06	0	33.80	33.70	33.80	33.70	34.10	576,540	19,525,040	33.866	27.53	27.44	27.53	27.44	27.77	707,972	27.579	-0.88%
1996-03-05	0	34.10	34.00	34.20	34.00	34.20	578,417	19,708,811	34.074	27.77	27.69	27.85	27.69	27.85	710,277	27.748	0.59%
1996-03-04	0	33.90	33.90	34.00	33.60	34.10	463,500	15,701,950	33.877	27.61	27.61	27.69	27.36	27.77	569,163	27.588	1.19%
1996-03-01	0	33.50	33.40	33.50	31.80	33.70	335,159	11,078,616	33.055	27.28	27.20	27.28	25.90	27.44	411,564	26.918	5.68%
1996-02-29	0	31.70	31.70	32.10	31.40	32.30	169,725	5,433,293	32.012	25.82	25.82	26.14	25.57	26.30	208,417	26.069	-0.94%
1996-02-28	0	32.00	31.90	32.00	31.90	32.10	314,000	10,060,300	32.039	26.06	25.98	26.06	25.98	26.14	385,582	26.091	-0.31%
1996-02-27	0	32.10	32.00	32.10	31.90	32.20	418,500	13,439,600	32.114	26.14	26.06	26.14	25.98	26.22	513,904	26.152	0.00%
1996-02-26	0	32.10	32.00	32.30	32.00	32.90	348,000	11,290,600	32.444	26.14	26.06	26.30	26.06	26.79	427,333	26.421	-2.43%
1996-02-23	0	32.90	32.70	33.00	32.70	33.40	538,500	17,743,200	32.949	26.79	26.63	26.87	26.63	27.20	661,260	26.832	-0.30%
1996-02-22	0	33.00	32.90	33.00	32.90	33.50	61,000	2,029,500	33.270	26.87	26.79	26.87	26.79	27.28	74,906	27.094	-1.49%
1996-02-16	0	33.50	33.40	33.60	32.80	33.50	594,890	19,802,976	33.288	27.28	27.20	27.36	26.71	27.28	730,505	27.109	2.13%
1996-02-15	0	32.80	32.70	32.90	32.70	33.50	317,055	10,545,262	33.260	26.71	26.63	26.79	26.63	27.28	389,333	27.085	-1.80%
1996-02-14	0	33.40	33.10	33.40	33.10	33.50	579,590	19,330,473	33.352	27.20	26.96	27.20	26.96	27.28	711,717	27.160	0.30%
1996-02-13	0	33.30	33.00	33.60	33.00	33.60	258,849	8,616,346	33.287	27.12	26.87	27.36	26.87	27.36	317,858	27.108	1.22%
1996-02-12	0	32.90	32.60	32.90	32.90	33.50	78,500	2,601,620	33.142	26.79	26.55	26.79	26.79	27.28	96,395	26.989	-2.08%
1996-02-09	0	33.60	33.60	33.70	33.60	34.00	281,313	9,485,780	33.720	27.36	27.36	27.44	27.36	27.69	345,443	27.460	-1.18%
1996-02-08	0	34.00	33.90	34.00	33.00	34.00	652,500	22,008,900	33.730	27.69	27.61	27.69	26.87	27.69	801,249	27.468	0.29%
1996-02-07	0	33.90	33.80	34.00	33.70	33.90	625,550	21,178,670	33.856	27.61	27.53	27.69	27.44	27.61	768,155	27.571	0.00%
1996-02-06	0	33.90	33.80	33.90	33.50	34.20	1,930,372	65,502,980	33.933	27.61	27.53	27.61	27.28	27.85	2,370,433	27.633	0.89%
1996-02-05	0	33.60	33.60	33.70	33.60	34.00	805,017	27,165,297	33.745	27.36	27.36	27.44	27.36	27.69	988,534	27.480	-1.18%
1996-02-02	0	34.00	33.90	34.00	33.70	34.10	1,453,681	49,306,473	33.918	27.69	27.61	27.69	27.44	27.77	1,785,072	27.622	0.59%
1996-02-01	0	33.80	33.80	33.90	33.40	33.80	1,170,917	39,275,197	33.542	27.53	27.53	27.61	27.20	27.53	1,437,848	27.315	1.20%
1996-01-31	0	33.40	33.30	33.40	32.70	33.40	1,842,000	61,172,350	33.210	27.20	27.12	27.20	26.63	27.20	2,261,915	27.044	3.09%
1996-01-30	0	32.40	32.30	32.40	32.20	32.40	529,095	17,120,174	32.357	26.39	26.30	26.39	26.22	26.39	649,711	26.350	0.93%
1996-01-29	0	32.10	-	32.10	32.20	32.40	442,650	14,291,025	32.285	26.14	-	26.14	26.22	26.39	543,560	26.292	-0.62%
1996-01-26	0	32.30	32.00	32.30	32.00	32.30	827,405	26,585,708	32.131	26.30	26.06	26.30	26.06	26.30	1,016,026	26.166	0.94%
1996-01-25	0	32.00	31.80	32.00	31.80	32.10	523,090	16,704,195	31.934	26.06	25.90	26.06	25.90	26.14	642,337	26.005	0.63%
1996-01-24	0	31.80	31.80	31.90	31.70	32.10	655,463	20,931,553	31.934	25.90	25.90	25.98	25.82	26.14	804,887	26.006	0.32%
1996-01-23	0	31.70	31.70	31.90	31.10	32.10	1,713,482	54,278,229	31.677	25.82	25.82	25.98	25.33	26.14	2,104,100	25.796	0.63%
1996-01-22	0	31.50	31.40	31.50	30.60	31.70	709,706	22,098,683	31.138	25.65	25.57	25.65	24.92	25.82	871,496	25.357	1.61%
1996-01-19	0	31.00	30.90	31.00	30.00	31.30	1,644,049	50,706,070	30.842	25.24	25.16	25.24	24.43	25.49	2,018,838	25.116	4.38%
1996-01-18	0	29.70	29.65	29.75	29.65	31.10	1,201,500	35,994,100	29.958	24.19	24.15	24.23	24.15	25.33	1,475,403	24.396	-4.19%
1996-01-17	0	31.00	30.90	31.10	30.30	31.50	1,254,264	38,935,018	31.042	25.24	25.16	25.33	24.67	25.65	1,540,195	25.279	2.99%
1996-01-16	0	30.10	30.00	30.20	29.70	30.20	858,223	25,690,088	29.934	24.51	24.43	24.59	24.19	24.59	1,053,870	24.377	0.33%
1996-01-15	0	30.00	-	30.00	29.70	30.40	916,911	27,609,789	30.112	24.43	-	24.43	24.19	24.76	1,125,937	24.522	1.18%
1996-01-12	0	29.65	29.60	29.65	29.15	29.80	705,453	20,877,414	29.594	24.15	24.10	24.15	23.74	24.27	866,273	24.100	1.72%
1996-01-11	0	29.15	29.00	29.10	28.70	29.30	236,823	6,895,773	29.118	23.74	23.62	23.70	23.37	23.86	290,811	23.712	1.04%
1996-01-10	0	28.85	28.70	28.85	28.60	29.10	435,030	12,522,827	28.786	23.49	23.37	23.49	23.29	23.70	534,203	23.442	-1.03%
1996-01-09	0	29.15	29.10	29.15	29.00	29.35	250,341	7,300,063	29.160	23.74	23.70	23.74	23.62	23.90	307,411	23.747	-0.68%
1996-01-08	0	29.35	29.30	29.40	29.00	29.50	868,500	25,457,925	29.313	23.90	23.86	23.94	23.62	24.02	1,066,489	23.871	1.56%
1996-01-05	0	28.90	28.90	29.00	28.80	29.00	550,760	15,941,933	28.945	23.53	23.53	23.62	23.45	23.62	676,315	23.572	-1.37%
1996-01-04	0	29.30	29.40	29.50	28.75	29.40	1,632,470	47,685,321	29.211	23.86	23.94	24.02	23.41	23.94	2,004,620	23.788	1.91%
1996-01-03	0	28.75	28.75	28.80	28.05	28.75	484,000	13,821,475	28.557	23.41	23.41	23.45	22.84	23.41	594,336	23.255	2.50%
1996-01-02	0	28.05	28.00	28.05	28.00	28.10	1,163,500	32,381,275	27.831	22.84	22.80	22.84	22.80	22.88	1,428,740	22.664	0.90%
1995-12-29	0	27.80	27.75	27.80	27.60	27.85	214,000	5,942,550	27.769	22.64	22.60	22.64	22.48	22.68	262,785	22.614	0.91%
1995-12-28	0	27.55	27.55	27.60	27.55	27.65	1,196,500	32,971,675	27.557	22.44	22.44	22.48	22.44	22.52	1,469,263	22.441	0.00%
1995-12-27	0	27.55	27.55	27.60	27.50	27.60	59,000	1,624,850	27.540	22.44	22.44	22.48	22.39	22.48	72,450	22.427	0.36%
1995-12-22	0	27.45	27.45	27.60	27.45	27.65	779,541	21,446,832	27.512	22.35	22.35	22.48	22.35	22.52	957,251	22.405	0.00%
1995-12-21	0	27.45	-	27.50	27.40	27.55	515,000	14,170,875	27.516	22.35	-	22.39	22.31	22.44	632,403	22.408	0.00%
1995-12-20	0	27.45	27.45	27.55	27.40	27.50	352,500	9,679,325	27.459	22.35	22.35	22.44	22.31	22.39	432,858	22.361	-0.18%
1995-12-19	0	27.50	27.40	27.50	27.30	27.55	212,000	5,823,625	27.470	22.39	22.31	22.39	22.23	22.44	260,329	22.370	0.00%
1995-12-18	0	27.50	27.50	27.60	27.45	27.50	97,500	2,680,425	27.492	22.39	22.39	22.48	22.35	22.39	119,727	22.388	-0.36%
1995-12-15	0	27.60	27.45	27.60	27.40	27.60	216,550	5,948,048	27.467	22.48	22.35	22.48	22.31	22.48	265,916	22.368	0.73%
1995-12-14	0	27.40	27.35	27.40	27.30	27.60	122,010	3,345,919	27.423	22.31	22.27	22.31	22.23	22.48	149,824	22.332	-0.72%
1995-12-13	0	27.60	27.55	27.60	27.40	27.60	107,000	2,943,125	27.506	22.48	22.44	22.48	22.31	22.48	131,392	22.399	0.91%
1995-12-12	0	27.35	27.35	27.40	27.35	27.50	149,500	4,092,625	27.375	22.27	22.27	22.31	22.27	22.39	183,581	22.293	-0.36%
1995-12-11	0	27.45	27.35	27.45	27.35	27.55	346,000	9,500,150	27.457	22.35	22.27	22.35	22.27	22.44	424,877	22.360	0.00%
1995-12-08	0	27.45	27.30	27.45	27.45	28.00	256,000	7,117,100	27.801	22.35	22.23	22.35	22.35	22.80	314,360	22.640	-2.14%
1995-12-07	0	28.05	28.00	28.10	27.95	28.05	259,000	7,253,375	28.005	22.84	22.80	22.88	22.76	22.84	318,043	22.806	0.00%
1995-12-06	0	28.05	28.05	28.10	27.95	28.10	244,181	6,855,103	28.074	22.84	22.84	22.88	22.76	22.88	299,846	22.862	0.00%
1995-12-05	0	28.05	27.90	28.05	28.05	28.45	72,993	2,063,755	28.273	22.84	22.72	22.84	22.84	23.17	89,633	23.024	-1.41%
1995-12-04	0	28.45	28.40	28.45	28.35	28.50	286,517	8,141,801	28.416	23.17	23.13	23.17	23.09	23.21	351,833	23.141	0.00%
1995-12-01	0	28.45	28.45	28.50	28.40	28.60	481,408	13,708,624	28.476	23.17	23.17	23.21	23.13	23.29	591,153	23.190	-0.18%
1995-11-30	0	28.50	28.40	28.50	28.10	28.60	564,810	16,004,705	28.336	23.21	23.13	23.21	22.88	23.29	693,568	23.076	1.79%
1995-11-29	0	28.00	27.90	28.00	27.45	28.00	343,000	9,566,900	27.892	22.80	22.72	22.80	22.35	22.80	421,193	22.714	2.19%
1995-11-28	0	27.40	27.30	27.40	27.00	27.40	270,500	7,353,300	27.184	22.31	22.23	22.31	21.99	22.31	332,165	22.137	1.48%
1995-11-27	0	27.00	27.00	27.10	27.00	27.00	48,513	1,309,845	27.000	21.99	21.99	22.07	21.99	21.99	59,572	21.987	-0.18%
1995-11-24	0	27.05	27.00	27.05	27.00	27.05	77,500	2,093,475	27.013	22.03	21.99	22.03	21.99	22.03	95,167	21.998	0.00%
1995-11-23	0	27.05	26.60	27.05	26.80	27.10	812,585	21,949,069	27.011	22.03	21.66	22.03	21.82	22.07	997,828	21.997	0.19%
1995-11-22	0	27.00	27.00	27.10	26.15	27.15	203,500	5,486,250	26.959	21.99	21.99	22.07	21.30	22.11	249,891	21.955	3.85%
1995-11-21	0	26.00	25.85	26.00	25.70	26.00	441,363	11,407,309	25.846	21.17	21.05	21.17	20.93	21.17	541,979	21.048	0.97%
1995-11-20	0	25.75	25.75	25.80	25.75	26.00	235,500	6,091,375	25.866	20.97	20.97	21.01	20.97	21.17	289,186	21.064	-0.96%
1995-11-17	0	26.00	25.95	26.00	25.95	26.30	1,094,500	28,516,350	26.054	21.17	21.13	21.17	21.13	21.42	1,344,010	21.217	-1.14%
1995-11-16	0	26.30	26.25	26.30	26.25	26.65	75,000	1,982,550	26.434	21.42	21.38	21.42	21.38	21.70	92,098	21.527	-1.31%
1995-11-15	0	26.65	26.45	26.65	26.65	26.70	325,250	8,673,788	26.668	21.70	21.54	21.70	21.70	21.74	399,396	21.717	-0.19%
1995-11-14	0	26.70	26.60	26.70	26.60	27.00	275,500	7,380,000	26.788	21.74	21.66	21.74	21.66	21.99	338,305	21.815	-0.74%
1995-11-13	0	26.90	-	26.90	26.80	27.10	732,500	19,759,725	26.976	21.91	-	21.91	21.82	22.07	899,486	21.968	-0.37%
1995-11-10	0	27.00	27.00	27.05	26.60	27.00	33,035,500	865,924,900	26.212	21.99	21.99	22.03	21.66	21.99	40,566,508	21.346	0.00%
1995-11-09	0	27.00	27.00	27.15	26.75	27.20	1,933,000	51,960,775	26.881	21.99	21.99	22.11	21.78	22.15	2,373,660	21.891	0.00%
1995-11-08	0	27.00	26.90	27.05	26.90	27.70	478,150	12,942,850	27.069	21.99	21.91	22.03	21.91	22.56	587,152	22.043	-2.53%
1995-11-07	0	28.20	28.20	28.40	27.30	28.40	450,000	12,388,525	27.530	22.56	22.56	22.72	21.84	22.72	562,560	22.022	2.55%
1995-11-06	0	27.50	27.45	27.50	27.50	27.90	433,080	11,998,383	27.705	22.00	21.96	22.00	22.00	22.32	541,407	22.161	-1.08%
1995-11-03	0	27.80	27.80	27.85	27.80	28.05	447,333	12,480,366	27.899	22.24	22.24	22.28	22.24	22.44	559,226	22.317	-0.71%
1995-11-02	0	28.00	27.90	28.00	27.70	28.40	516,000	14,362,700	27.835	22.40	22.32	22.40	22.16	22.72	645,068	22.265	-1.23%
1995-10-31	0	28.35	28.10	28.35	28.10	28.50	395,000	11,148,598	28.224	22.68	22.48	22.68	22.48	22.80	493,802	22.577	0.35%
1995-10-30	0	28.25	28.15	28.30	28.10	28.30	319,000	8,983,575	28.162	22.60	22.52	22.64	22.48	22.64	398,792	22.527	0.53%
1995-10-27	0	28.10	28.05	28.10	28.00	28.50	1,027,000	28,910,950	28.151	22.48	22.44	22.48	22.40	22.80	1,283,886	22.518	-1.40%
1995-10-26	0	28.50	28.40	28.70	28.45	29.00	395,500	11,303,150	28.579	22.80	22.72	22.96	22.76	23.20	494,427	22.861	-1.21%
1995-10-25	0	28.85	28.80	28.85	28.70	29.35	187,037	5,396,397	28.852	23.08	23.04	23.08	22.96	23.48	233,821	23.079	-1.54%
1995-10-24	0	29.30	29.25	29.30	28.80	29.35	618,524	18,078,771	29.229	23.44	23.40	23.44	23.04	23.48	773,237	23.381	1.38%
1995-10-23	0	28.90	28.90	29.05	28.45	29.00	276,750	7,972,825	28.809	23.12	23.12	23.24	22.76	23.20	345,974	23.045	1.05%
1995-10-20	0	28.60	28.50	28.60	28.60	29.00	764,309	21,937,864	28.703	22.88	22.80	22.88	22.88	23.20	955,488	22.960	-0.17%
1995-10-19	0	28.65	28.60	28.65	28.40	28.80	409,500	11,719,900	28.620	22.92	22.88	22.92	22.72	23.04	511,929	22.894	0.88%
1995-10-18	0	28.40	28.25	28.40	28.30	29.10	859,000	24,518,175	28.543	22.72	22.60	22.72	22.64	23.28	1,073,864	22.832	-2.41%
1995-10-17	0	29.10	29.00	29.10	28.90	29.30	564,607	16,435,625	29.110	23.28	23.20	23.28	23.12	23.44	705,834	23.285	0.87%
1995-10-16	0	28.85	28.85	28.90	28.40	28.90	600,050	17,254,493	28.755	23.08	23.08	23.12	22.72	23.12	750,142	23.002	1.76%
1995-10-13	0	28.35	28.30	28.35	28.05	28.35	405,123	11,391,614	28.119	22.68	22.64	22.68	22.44	22.68	506,457	22.493	1.25%
1995-10-12	0	28.00	28.00	28.05	27.60	28.05	527,100	14,666,470	27.825	22.40	22.40	22.44	22.08	22.44	658,945	22.258	1.63%
1995-10-11	0	27.55	27.55	27.60	27.50	27.60	805,253	22,202,916	27.573	22.04	22.04	22.08	22.00	22.08	1,006,673	22.056	0.00%
1995-10-10	0	27.55	27.50	27.55	27.50	27.70	203,967	5,620,309	27.555	22.04	22.00	22.04	22.00	22.16	254,986	22.042	-1.25%
1995-10-09	0	27.90	27.80	27.95	27.50	27.95	408,904	11,354,685	27.769	22.32	22.24	22.36	22.00	22.36	511,184	22.213	1.09%
1995-10-06	0	27.60	27.60	27.65	27.40	27.60	717,280	19,728,784	27.505	22.08	22.08	22.12	21.92	22.08	896,695	22.002	-0.36%
1995-10-05	0	27.70	27.65	27.75	26.75	27.70	1,316,440	35,981,277	27.332	22.16	22.12	22.20	21.40	22.16	1,645,725	21.863	3.55%
1995-10-04	0	26.75	26.70	26.75	26.70	27.00	998,400	26,794,700	26.838	21.40	21.36	21.40	21.36	21.60	1,248,132	21.468	0.19%
1995-10-03	0	26.70	26.65	26.75	26.40	26.70	352,100	9,364,850	26.597	21.36	21.32	21.40	21.12	21.36	440,172	21.275	1.14%
1995-10-02	0	26.40	26.40	26.45	25.65	26.45	358,550	9,370,660	26.135	21.12	21.12	21.16	20.52	21.16	448,235	20.906	2.92%
1995-09-29	0	25.65	25.65	25.70	25.55	25.80	206,500	5,301,325	25.672	20.52	20.52	20.56	20.44	20.64	258,152	20.536	-0.19%
1995-09-28	0	25.70	25.70	25.85	25.60	25.85	453,500	11,670,100	25.733	20.56	20.56	20.68	20.48	20.68	566,935	20.585	0.39%
1995-09-27	0	25.60	25.60	25.80	25.30	25.60	375,600	9,580,700	25.508	20.48	20.48	20.64	20.24	20.48	469,550	20.404	0.79%
1995-09-26	0	25.40	25.40	25.45	25.20	25.45	312,500	7,923,950	25.357	20.32	20.32	20.36	20.16	20.36	390,666	20.283	-0.78%
1995-09-25	0	25.60	25.50	25.60	25.55	25.80	104,000	2,675,100	25.722	20.48	20.40	20.48	20.44	20.64	130,014	20.576	-1.16%
1995-09-22	0	25.90	25.80	25.90	25.85	26.00	106,700	2,770,680	25.967	20.72	20.64	20.72	20.68	20.80	133,389	20.771	-0.58%
1995-09-21	0	26.05	26.00	26.05	25.80	26.10	411,881	10,710,106	26.003	20.84	20.80	20.84	20.64	20.88	514,906	20.800	-0.57%
1995-09-20	0	26.20	26.15	26.20	26.15	26.30	123,000	3,223,550	26.208	20.96	20.92	20.96	20.92	21.04	153,766	20.964	0.00%
1995-09-19	0	26.20	26.15	26.20	26.10	26.70	159,869	4,207,843	26.321	20.96	20.92	20.96	20.88	21.36	199,857	21.054	-2.24%
1995-09-18	0	26.80	26.80	26.90	26.60	27.10	465,500	12,544,300	26.948	21.44	21.44	21.52	21.28	21.68	581,937	21.556	-0.74%
1995-09-15	0	27.00	26.90	27.00	26.60	27.10	215,572	5,804,911	26.928	21.60	21.52	21.60	21.28	21.68	269,494	21.540	2.08%
1995-09-14	0	26.45	26.30	26.45	26.05	26.45	101,605	2,676,084	26.338	21.16	21.04	21.16	20.84	21.16	127,020	21.068	1.73%
1995-09-13	0	26.00	26.00	26.20	25.75	26.00	233,500	6,035,350	25.847	20.80	20.80	20.96	20.60	20.80	291,906	20.676	1.36%
1995-09-12	0	25.65	25.60	25.75	25.45	25.65	56,018	1,431,644	25.557	20.52	20.48	20.60	20.36	20.52	70,030	20.443	-0.77%
1995-09-11	0	25.85	25.80	25.85	25.65	25.85	301,000	7,755,150	25.765	20.68	20.64	20.68	20.52	20.68	376,290	20.610	0.39%
1995-09-08	0	25.75	25.70	25.75	25.55	25.75	639,100	16,439,975	25.724	20.60	20.56	20.60	20.44	20.60	798,960	20.577	0.39%
1995-09-07	0	25.65	25.50	25.75	25.40	25.75	241,000	6,184,300	25.661	20.52	20.40	20.60	20.32	20.60	301,282	20.527	-0.19%
1995-09-06	0	25.70	25.65	25.70	25.45	25.70	279,000	7,134,400	25.571	20.56	20.52	20.56	20.36	20.56	348,787	20.455	1.18%
1995-09-05	0	25.40	25.30	25.40	25.00	25.40	205,500	5,181,250	25.213	20.32	20.24	20.32	20.00	20.32	256,902	20.168	1.60%
1995-09-04	0	25.00	25.00	25.20	24.80	25.10	167,200	4,189,920	25.059	20.00	20.00	20.16	19.84	20.08	209,022	20.045	0.81%
1995-09-01	0	24.80	24.70	24.85	24.70	24.95	659,000	16,327,400	24.776	19.84	19.76	19.88	19.76	19.96	823,837	19.819	0.40%
1995-08-31	0	24.70	24.70	24.80	24.70	24.80	520,500	12,878,225	24.742	19.76	19.76	19.84	19.76	19.84	650,694	19.792	-0.40%
1995-08-30	0	24.80	24.80	24.85	24.70	24.90	280,850	6,957,885	24.774	19.84	19.84	19.88	19.76	19.92	351,100	19.817	-1.20%
1995-08-29	0	25.10	25.05	25.10	25.05	25.40	274,500	6,900,950	25.140	20.08	20.04	20.08	20.04	20.32	343,161	20.110	-1.18%
1995-08-25	0	25.40	25.35	25.40	25.35	25.75	694,495	17,739,064	25.542	20.32	20.28	20.32	20.28	20.60	868,211	20.432	-0.78%
1995-08-24	0	25.60	25.45	25.60	25.30	25.60	193,000	4,929,725	25.543	20.48	20.36	20.48	20.24	20.48	241,276	20.432	0.00%
1995-08-23	0	25.60	25.50	25.60	24.70	25.60	264,550	6,692,375	25.297	20.48	20.40	20.48	19.76	20.48	330,723	20.236	4.07%
1995-08-22	0	24.60	24.60	24.65	24.50	25.45	468,000	11,609,550	24.807	19.68	19.68	19.72	19.60	20.36	585,062	19.843	-3.15%
1995-08-21	0	25.40	25.35	25.40	25.30	25.50	189,000	4,799,300	25.393	20.32	20.28	20.32	20.24	20.40	236,275	20.312	-1.17%
1995-08-18	0	25.70	25.70	25.75	25.60	25.80	161,000	4,140,350	25.716	20.56	20.56	20.60	20.48	20.64	201,271	20.571	0.19%
1995-08-17	0	25.65	25.55	25.85	25.45	25.85	61,500	1,575,375	25.616	20.52	20.44	20.68	20.36	20.68	76,883	20.491	-0.77%
1995-08-16	0	25.85	25.75	25.85	25.50	26.00	301,000	7,758,150	25.775	20.68	20.60	20.68	20.40	20.80	376,290	20.617	1.17%
1995-08-15	0	25.55	25.55	25.60	25.55	26.10	773,803	19,884,630	25.697	20.44	20.44	20.48	20.44	20.88	967,356	20.556	0.39%
1995-08-14	0	25.45	25.45	25.50	25.35	26.05	376,500	9,662,300	25.663	20.36	20.36	20.40	20.28	20.84	470,675	20.529	-3.23%
1995-08-11	0	26.30	26.25	26.40	26.20	26.80	170,000	4,486,950	26.394	21.04	21.00	21.12	20.96	21.44	212,523	21.113	-1.87%
1995-08-10	0	26.80	26.80	26.90	26.80	26.90	132,500	3,552,650	26.812	21.44	21.44	21.52	21.44	21.52	165,643	21.448	-1.29%
1995-08-09	0	27.15	27.15	-	26.90	27.15	512,000	13,831,800	27.015	21.72	21.72	-	21.52	21.72	640,068	21.610	-0.37%
1995-08-08	0	27.25	27.20	27.25	27.20	27.50	167,500	4,567,375	27.268	21.80	21.76	21.80	21.76	22.00	209,397	21.812	-0.55%
1995-08-07	0	27.40	27.40	27.45	27.30	27.70	278,000	7,635,850	27.467	21.92	21.92	21.96	21.84	22.16	347,537	21.971	-0.72%
1995-08-04	0	27.60	27.50	27.60	27.50	27.90	104,000	2,875,200	27.646	22.08	22.00	22.08	22.00	22.32	130,014	22.115	-0.36%
1995-08-03	0	27.70	-	27.70	27.75	28.00	267,400	7,458,035	27.891	22.16	-	22.16	22.20	22.40	334,285	22.310	-0.36%
1995-08-02	0	27.80	27.80	27.85	27.70	28.00	126,013	3,502,381	27.794	22.24	22.24	22.28	22.16	22.40	157,533	22.233	-1.07%
1995-08-01	0	28.10	28.05	28.20	27.95	28.30	552,500	15,505,875	28.065	22.48	22.44	22.56	22.36	22.64	690,698	22.450	-0.35%
1995-07-31	0	28.20	28.20	28.30	27.80	28.20	489,400	13,702,570	27.999	22.56	22.56	22.64	22.24	22.56	611,815	22.397	0.71%
1995-07-28	0	28.00	27.95	28.00	27.20	28.10	1,841,279	51,352,806	27.890	22.40	22.36	22.40	21.76	22.48	2,301,843	22.309	3.32%
1995-07-27	0	27.10	27.10	27.20	26.60	27.10	473,000	12,725,500	26.904	21.68	21.68	21.76	21.28	21.68	591,313	21.521	0.37%
1995-07-26	0	27.00	26.95	27.05	26.30	27.10	1,103,550	29,685,145	26.900	21.60	21.56	21.64	21.04	21.68	1,379,584	21.517	3.85%
1995-07-25	0	26.00	25.90	26.00	25.30	26.20	349,500	9,016,675	25.799	20.80	20.72	20.80	20.24	20.96	436,921	20.637	1.56%
1995-07-24	0	25.60	25.50	25.65	25.40	25.70	558,500	14,266,450	25.544	20.48	20.40	20.52	20.32	20.56	698,199	20.433	-1.54%
1995-07-21	0	26.00	25.90	26.00	25.90	26.15	759,500	19,764,200	26.023	20.80	20.72	20.80	20.72	20.92	949,476	20.816	0.58%
1995-07-20	0	25.85	25.80	25.85	25.70	26.30	1,177,845	30,414,854	25.822	20.68	20.64	20.68	20.56	21.04	1,472,462	20.656	-3.00%
1995-07-19	0	26.65	26.65	26.80	26.40	27.10	399,000	10,632,525	26.648	21.32	21.32	21.44	21.12	21.68	498,803	21.316	-3.44%
1995-07-18	0	27.60	27.60	27.65	27.00	27.80	845,000	23,346,225	27.629	22.08	22.08	22.12	21.60	22.24	1,056,362	22.101	2.60%
1995-07-17	0	26.90	26.90	27.00	26.90	27.20	579,000	15,659,575	27.046	21.52	21.52	21.60	21.52	21.76	723,827	21.634	-0.74%
1995-07-14	0	27.10	27.10	27.30	26.95	27.10	1,318,650	35,644,715	27.031	21.68	21.68	21.84	21.56	21.68	1,648,487	21.623	0.00%
1995-07-13	0	27.10	27.10	27.15	26.90	27.10	917,170	24,795,197	27.034	21.68	21.68	21.72	21.52	21.68	1,146,584	21.625	1.12%
1995-07-12	0	26.80	26.75	26.80	26.75	27.20	868,200	23,418,735	26.974	21.44	21.40	21.44	21.40	21.76	1,085,365	21.577	-1.47%
1995-07-11	0	27.20	27.20	27.25	26.65	27.25	1,474,237	40,003,946	27.135	21.76	21.76	21.80	21.32	21.80	1,842,992	21.706	-0.18%
1995-07-10	0	27.25	27.20	27.25	25.95	27.25	1,822,117	48,860,767	26.815	21.80	21.76	21.80	20.76	21.80	2,277,888	21.450	6.24%
1995-07-07	0	25.65	25.65	25.70	24.80	25.65	2,284,817	58,317,125	25.524	20.52	20.52	20.56	19.84	20.52	2,856,324	20.417	4.06%
1995-07-06	0	24.65	24.55	24.65	24.50	24.65	1,268,000	31,175,350	24.586	19.72	19.64	19.72	19.60	19.72	1,585,168	19.667	2.07%
1995-07-05	0	24.15	24.15	24.20	23.90	24.25	1,157,000	27,929,575	24.140	19.32	19.32	19.36	19.12	19.40	1,446,403	19.310	1.68%
1995-07-04	0	23.75	23.70	23.75	23.45	23.80	599,129	14,208,618	23.715	19.00	18.96	19.00	18.76	19.04	748,991	18.970	1.28%
1995-07-03	0	23.45	23.45	23.50	23.45	23.60	121,000	2,851,700	23.568	18.76	18.76	18.80	18.76	18.88	151,266	18.852	-0.64%
1995-06-30	0	23.60	23.55	23.60	23.50	23.70	59,616	1,406,009	23.584	18.88	18.84	18.88	18.80	18.96	74,528	18.866	0.21%
1995-06-29	0	23.55	23.40	23.55	23.40	24.00	211,977	5,002,493	23.599	18.84	18.72	18.84	18.72	19.20	264,999	18.877	-1.46%
1995-06-28	0	23.90	23.80	23.90	23.90	24.50	333,769	8,008,008	23.993	19.12	19.04	19.12	19.12	19.60	417,256	19.192	-2.05%
1995-06-27	0	24.40	-	24.40	24.35	24.50	438,400	10,710,585	24.431	19.52	-	19.52	19.48	19.60	548,058	19.543	-0.41%
1995-06-26	0	24.50	24.50	24.55	24.40	24.80	451,200	11,087,500	24.573	19.60	19.60	19.64	19.52	19.84	564,060	19.657	-1.21%
1995-06-23	0	24.80	24.75	24.90	24.20	24.80	789,037	19,456,371	24.658	19.84	19.80	19.92	19.36	19.84	986,401	19.725	2.48%
1995-06-22	0	24.20	24.20	24.30	24.00	24.30	556,104	13,434,179	24.158	19.36	19.36	19.44	19.20	19.44	695,204	19.324	0.41%
1995-06-21	0	24.10	-	24.10	23.80	24.15	580,500	13,956,700	24.043	19.28	-	19.28	19.04	19.32	725,702	19.232	0.84%
1995-06-20	0	23.90	23.80	23.90	23.80	24.20	374,434	8,965,665	23.945	19.12	19.04	19.12	19.04	19.36	468,092	19.154	-1.24%
1995-06-16	0	24.20	24.00	24.20	24.05	24.20	524,081	12,672,045	24.180	19.36	19.20	19.36	19.24	19.36	655,171	19.342	0.21%
1995-06-15	0	24.15	24.05	24.15	24.05	24.20	163,000	3,935,075	24.142	19.32	19.24	19.32	19.24	19.36	203,772	19.311	-0.21%
1995-06-14	0	24.20	24.10	24.20	24.05	24.20	49,487	1,195,217	24.152	19.36	19.28	19.36	19.24	19.36	61,865	19.320	1.04%
1995-06-13	0	23.95	23.90	23.95	23.60	23.95	373,000	8,905,975	23.877	19.16	19.12	19.16	18.88	19.16	466,299	19.099	1.48%
1995-06-12	0	23.60	23.55	23.70	23.50	23.70	294,000	6,924,750	23.554	18.88	18.84	18.96	18.80	18.96	367,539	18.841	0.00%
1995-06-09	0	23.60	23.50	23.55	23.60	24.20	508,444	12,115,176	23.828	18.88	18.80	18.84	18.88	19.36	635,622	19.060	-3.28%
1995-06-08	0	24.40	24.00	24.40	24.10	24.50	929,000	22,608,550	24.336	19.52	19.20	19.52	19.28	19.60	1,161,373	19.467	0.41%
1995-06-07	0	24.30	24.25	24.30	24.20	24.45	805,010	19,555,988	24.293	19.44	19.40	19.44	19.36	19.56	1,006,369	19.432	-1.02%
1995-06-06	0	24.55	24.40	24.55	24.15	24.60	643,513	15,717,038	24.424	19.64	19.52	19.64	19.32	19.68	804,477	19.537	1.87%
1995-06-05	0	24.10	24.10	24.15	24.00	24.65	1,993,065	48,453,900	24.311	19.28	19.28	19.32	19.20	19.72	2,491,596	19.447	0.42%
1995-06-01	0	24.00	24.00	24.05	23.25	24.00	1,556,899	37,111,046	23.837	19.20	19.20	19.24	18.60	19.20	1,946,330	19.067	4.35%
1995-05-31	0	23.00	22.95	23.05	22.65	23.20	801,879	18,445,403	23.003	18.40	18.36	18.44	18.12	18.56	1,002,455	18.400	1.77%
1995-05-30	0	22.60	22.60	22.65	22.50	22.60	376,673	8,499,723	22.565	18.08	18.08	18.12	18.00	18.08	470,891	18.050	-0.22%
1995-05-29	0	22.65	22.65	22.70	22.40	22.65	430,310	9,702,057	22.547	18.12	18.12	18.16	17.92	18.12	537,945	18.035	-0.44%
1995-05-26	0	22.75	22.75	22.80	22.60	22.90	698,000	15,857,550	22.719	18.20	18.20	18.24	18.08	18.32	872,593	18.173	-1.09%
1995-05-25	0	23.00	23.00	23.05	22.80	23.25	1,270,200	29,212,180	22.998	18.40	18.40	18.44	18.24	18.60	1,587,918	18.397	0.66%
1995-05-24	0	22.85	22.85	22.90	22.60	23.00	1,746,723	39,832,362	22.804	18.28	18.28	18.32	18.08	18.40	2,183,635	18.241	0.66%
1995-05-23	0	22.70	22.65	22.75	22.10	22.75	1,440,000	32,460,925	22.542	18.16	18.12	18.20	17.68	18.20	1,800,191	18.032	3.18%
1995-05-22	0	22.00	21.95	22.00	21.80	22.10	374,000	8,217,050	21.971	17.60	17.56	17.60	17.44	17.68	467,550	17.575	0.69%
1995-05-19	0	21.85	21.80	21.85	21.80	22.00	963,750	21,065,513	21.858	17.48	17.44	17.48	17.44	17.60	1,204,815	17.484	-2.89%
1995-05-18	0	22.50	22.50	22.55	22.30	22.65	352,500	7,933,875	22.507	18.00	18.00	18.04	17.84	18.12	440,672	18.004	0.00%
1995-05-17	0	22.50	22.50	22.55	22.30	22.95	588,500	13,270,675	22.550	18.00	18.00	18.04	17.84	18.36	735,703	18.038	-2.17%
1995-05-16	0	23.00	22.80	23.10	23.00	23.90	978,900	22,834,050	23.326	18.40	18.24	18.48	18.40	19.12	1,223,755	18.659	-3.77%
1995-05-15	0	23.90	23.80	23.90	23.60	24.45	1,082,000	25,915,675	23.952	19.12	19.04	19.12	18.88	19.56	1,352,643	19.159	-2.05%
1995-05-12	0	24.40	24.30	24.40	23.90	24.75	2,084,383	50,889,517	24.415	19.52	19.44	19.52	19.12	19.80	2,605,755	19.530	2.95%
1995-05-11	0	23.70	23.65	23.80	22.70	23.90	2,309,437	53,922,505	23.349	18.96	18.92	19.04	18.16	19.12	2,887,102	18.677	5.33%
1995-05-10	0	22.50	22.45	22.50	21.95	22.90	1,203,045	26,945,859	22.398	18.00	17.96	18.00	17.56	18.32	1,503,966	17.917	0.90%
1995-05-09	0	22.30	22.30	22.40	20.75	22.35	1,535,700	33,398,550	21.748	17.84	17.84	17.92	16.60	17.88	1,919,829	17.397	7.47%
1995-05-08	0	20.75	20.60	20.80	20.00	20.80	1,337,520	27,509,527	20.568	16.60	16.48	16.64	16.00	16.64	1,672,077	16.452	4.27%
1995-05-05	0	19.90	19.85	19.90	19.65	19.90	339,250	6,722,275	19.815	15.92	15.88	15.92	15.72	15.92	424,107	15.850	0.76%
1995-05-04	0	19.75	19.65	19.80	19.65	19.80	268,900	5,318,490	19.779	15.80	15.72	15.84	15.72	15.84	336,161	15.821	0.25%
1995-05-03	0	19.70	19.70	19.75	19.60	19.70	239,500	4,711,575	19.673	15.76	15.76	15.80	15.68	15.76	299,407	15.736	1.03%
1995-05-02	0	19.50	19.40	19.50	19.40	19.60	340,500	6,643,100	19.510	15.60	15.52	15.60	15.52	15.68	425,670	15.606	-0.51%
1995-05-01	0	19.60	19.60	19.70	19.50	19.60	96,500	1,887,875	19.563	15.68	15.68	15.76	15.60	15.68	120,638	15.649	-1.01%
1995-04-28	0	19.80	19.80	19.85	19.75	19.95	501,000	9,944,925	19.850	15.84	15.84	15.88	15.80	15.96	626,316	15.878	-1.00%
1995-04-27	0	20.00	20.00	20.05	20.00	20.00	333,554	6,671,053	20.000	16.00	16.00	16.04	16.00	16.00	416,987	15.998	0.00%
1995-04-26	0	20.00	-	20.00	19.70	20.00	472,435	9,406,339	19.910	16.00	-	16.00	15.76	16.00	590,606	15.927	0.00%
1995-04-25	0	20.00	19.95	20.05	19.95	20.05	349,000	6,985,900	20.017	16.00	15.96	16.04	15.96	16.04	436,296	16.012	0.00%
1995-04-24	0	20.00	19.95	20.00	19.95	20.05	208,000	4,158,000	19.990	16.00	15.96	16.00	15.96	16.04	260,028	15.991	0.00%
1995-04-21	0	20.00	19.90	20.05	19.95	20.10	429,000	8,588,300	20.019	16.00	15.92	16.04	15.96	16.08	536,307	16.014	-0.50%
1995-04-20	0	20.10	20.10	20.15	20.10	20.25	418,543	8,422,643	20.124	16.08	16.08	16.12	16.08	16.20	523,234	16.097	0.00%
1995-04-19	0	20.10	20.10	20.25	20.10	20.30	808,369	16,302,457	20.167	16.08	16.08	16.20	16.08	16.24	1,010,568	16.132	-0.99%
1995-04-18	0	20.30	20.20	20.40	20.20	20.70	29,500	605,400	20.522	16.24	16.16	16.32	16.16	16.56	36,879	16.416	-1.46%
1995-04-13	0	20.60	19.70	19.90	19.70	20.70	1,136,109	22,837,711	20.102	16.48	15.76	15.92	15.76	16.56	1,420,287	16.080	3.78%
1995-04-12	0	19.85	19.85	19.95	19.60	19.95	555,000	10,985,650	19.794	15.88	15.88	15.96	15.68	15.96	693,824	15.833	1.79%
1995-04-11	0	19.50	19.50	19.60	19.40	19.50	22,500	437,300	19.436	15.60	15.60	15.68	15.52	15.60	28,128	15.547	-1.02%
1995-04-10	0	19.70	-	19.70	19.70	19.80	274,006	5,418,091	19.774	15.76	-	15.76	15.76	15.84	342,544	15.817	0.51%
1995-04-07	0	19.60	19.60	19.70	19.50	19.70	223,368	4,369,591	19.562	15.68	15.68	15.76	15.60	15.76	279,240	15.648	1.03%
1995-04-06	0	19.40	19.40	19.45	19.35	19.60	165,000	3,210,600	19.458	15.52	15.52	15.56	15.48	15.68	206,272	15.565	-0.51%
1995-04-04	0	19.50	19.50	19.60	19.20	19.70	121,500	2,361,425	19.436	15.60	15.60	15.68	15.36	15.76	151,891	15.547	1.04%
1995-04-03	0	19.30	19.30	19.40	19.30	19.70	53,750	1,040,675	19.361	15.44	15.44	15.52	15.44	15.76	67,195	15.487	-2.53%
1995-03-31	0	19.80	19.80	19.90	19.25	19.90	602,000	11,811,600	19.621	15.84	15.84	15.92	15.40	15.92	752,580	15.695	3.12%
1995-03-30	0	19.20	19.20	19.25	19.00	19.25	123,500	2,365,325	19.152	15.36	15.36	15.40	15.20	15.40	154,391	15.320	-0.26%
1995-03-29	0	19.25	19.25	19.35	19.05	19.25	118,187	2,268,589	19.195	15.40	15.40	15.48	15.24	15.40	147,749	15.354	-0.47%
1995-03-28	0	19.55	19.55	19.70	19.50	20.00	431,050	8,502,350	19.725	15.47	15.47	15.59	15.43	15.83	544,721	15.609	-2.01%
1995-03-27	0	19.95	19.95	20.10	19.70	20.10	987,500	19,751,075	20.001	15.79	15.79	15.91	15.59	15.91	1,247,911	15.827	2.31%
1995-03-24	0	19.50	19.45	19.55	19.30	19.50	211,000	4,095,600	19.410	15.43	15.39	15.47	15.27	15.43	266,642	15.360	0.52%
1995-03-23	0	19.40	19.55	19.60	19.30	19.55	683,000	13,260,450	19.415	15.35	15.47	15.51	15.27	15.47	863,112	15.364	-0.77%
1995-03-22	0	19.55	19.50	19.55	19.30	19.65	932,500	18,157,350	19.472	15.47	15.43	15.47	15.27	15.55	1,178,407	15.408	1.30%
1995-03-21	0	19.30	19.20	19.35	18.80	19.40	1,111,000	21,402,225	19.264	15.27	15.19	15.31	14.88	15.35	1,403,978	15.244	4.04%
1995-03-20	0	18.55	18.50	18.55	18.10	18.65	1,337,000	24,675,950	18.456	14.68	14.64	14.68	14.32	14.76	1,689,576	14.605	1.92%
1995-03-17	0	18.20	18.10	18.25	17.80	18.25	1,523,788	27,395,759	17.979	14.40	14.32	14.44	14.09	14.44	1,925,621	14.227	2.82%
1995-03-16	0	17.70	17.70	17.75	17.65	17.75	2,405,500	42,604,550	17.711	14.01	14.01	14.05	13.97	14.05	3,039,847	14.015	-0.84%
1995-03-15	0	17.85	17.80	17.85	17.50	17.85	1,120,300	19,840,446	17.710	14.13	14.09	14.13	13.85	14.13	1,415,731	14.014	1.42%
1995-03-14	0	17.60	17.60	17.65	17.60	17.70	543,238	9,587,092	17.648	13.93	13.93	13.97	13.93	14.01	686,494	13.965	-0.56%
1995-03-13	0	17.70	17.70	17.75	17.30	18.00	361,118	6,396,219	17.712	14.01	14.01	14.05	13.69	14.24	456,347	14.016	-2.75%
1995-03-10	0	18.20	18.05	18.20	18.05	18.25	430,703	7,831,943	18.184	14.40	14.28	14.40	14.28	14.44	544,282	14.389	0.00%
1995-03-09	0	18.20	18.20	18.30	17.90	18.20	249,100	4,520,315	18.147	14.40	14.40	14.48	14.16	14.40	314,789	14.360	1.68%
1995-03-08	0	17.90	17.90	18.00	17.70	18.10	473,000	8,517,275	18.007	14.16	14.16	14.24	14.01	14.32	597,733	14.249	-1.10%
1995-03-07	0	18.10	18.00	18.30	18.00	18.20	226,350	4,112,935	18.171	14.32	14.24	14.48	14.24	14.40	286,040	14.379	0.00%
1995-03-06	0	18.10	18.10	18.20	17.80	18.20	130,639	2,355,484	18.030	14.32	14.32	14.40	14.09	14.40	165,089	14.268	0.00%
1995-03-03	0	18.10	18.00	18.10	18.00	18.40	392,000	7,089,950	18.087	14.32	14.24	14.32	14.24	14.56	495,373	14.312	-1.09%
1995-03-02	0	18.30	18.30	18.40	18.30	18.50	636,000	11,693,900	18.387	14.48	14.48	14.56	14.48	14.64	803,718	14.550	0.55%
1995-03-01	0	18.20	17.95	-	17.80	18.30	1,029,000	18,470,225	17.950	14.40	14.20	-	14.09	14.48	1,300,354	14.204	1.96%
1995-02-28	0	17.85	17.85	17.90	17.40	17.90	263,050	4,629,655	17.600	14.13	14.13	14.16	13.77	14.16	332,418	13.927	2.29%
1995-02-27	0	17.45	17.45	17.60	17.30	17.85	503,050	8,757,995	17.410	13.81	13.81	13.93	13.69	14.13	635,708	13.777	-2.51%
1995-02-24	0	17.90	17.80	17.90	17.60	18.00	111,500	1,975,550	17.718	14.16	14.09	14.16	13.93	14.24	140,903	14.021	1.42%
1995-02-23	0	17.65	17.65	17.75	17.55	17.75	520,500	9,195,125	17.666	13.97	13.97	14.05	13.89	14.05	657,759	13.979	0.00%
1995-02-22	0	17.65	17.60	17.75	17.65	18.20	1,108,696	19,660,411	17.733	13.97	13.93	14.05	13.97	14.40	1,401,067	14.032	-0.84%
1995-02-21	0	17.80	17.75	17.80	17.50	18.00	883,000	15,739,075	17.825	14.09	14.05	14.09	13.85	14.24	1,115,853	14.105	0.00%
1995-02-20	0	17.80	17.60	17.70	17.70	18.10	688,650	12,220,065	17.745	14.09	13.93	14.01	14.01	14.32	870,252	14.042	-0.56%
1995-02-17	0	17.90	17.85	17.90	17.80	17.90	196,602	3,509,409	17.850	14.16	14.13	14.16	14.09	14.16	248,447	14.125	-1.10%
1995-02-16	0	18.10	18.15	18.40	18.10	18.60	864,550	15,857,795	18.342	14.32	14.36	14.56	14.32	14.72	1,092,538	14.515	-0.55%
1995-02-15	0	18.20	18.15	18.20	18.00	18.20	427,000	7,750,075	18.150	14.40	14.36	14.40	14.24	14.40	539,603	14.363	0.00%
1995-02-14	0	18.20	18.20	18.30	18.00	18.50	595,045	10,836,622	18.211	14.40	14.40	14.48	14.24	14.64	751,963	14.411	-1.89%
1995-02-13	0	18.55	18.55	18.70	18.55	18.80	175,000	3,260,700	18.633	14.68	14.68	14.80	14.68	14.88	221,149	14.744	-0.54%
1995-02-10	0	18.65	18.60	18.65	18.55	19.00	281,500	5,265,150	18.704	14.76	14.72	14.76	14.68	15.04	355,734	14.801	-0.27%
1995-02-09	0	18.70	18.60	18.70	18.00	18.80	361,250	6,625,500	18.340	14.80	14.72	14.80	14.24	14.88	456,514	14.513	3.31%
1995-02-08	0	18.10	18.05	18.10	17.90	18.20	85,500	1,553,150	18.165	14.32	14.28	14.32	14.16	14.40	108,047	14.375	1.12%
1995-02-07	0	17.90	17.90	17.95	17.75	18.90	1,358,900	24,793,045	18.245	14.16	14.16	14.20	14.05	14.96	1,717,251	14.438	1.13%
1995-02-06	0	17.70	17.65	17.70	17.70	18.15	1,009,000	18,005,700	17.845	14.01	13.97	14.01	14.01	14.36	1,275,080	14.121	1.43%
1995-02-03	0	17.45	17.40	17.45	17.25	17.70	900,970	15,758,640	17.491	13.81	13.77	13.81	13.65	14.01	1,138,562	13.841	2.35%
1995-01-30	0	17.05	17.00	17.05	16.95	17.40	88,000	1,499,700	17.042	13.49	13.45	13.49	13.41	13.77	111,206	13.486	-3.13%
1995-01-27	0	17.60	17.30	17.60	17.15	17.70	65,500	1,145,000	17.481	13.93	13.69	13.93	13.57	14.01	82,773	13.833	2.62%
1995-01-26	0	17.15	17.10	17.15	16.90	17.60	348,819	6,029,880	17.287	13.57	13.53	13.57	13.37	13.93	440,805	13.679	-0.29%
1995-01-25	0	17.20	17.20	17.25	16.95	17.25	226,346	3,870,044	17.098	13.61	13.61	13.65	13.41	13.65	286,035	13.530	1.47%
1995-01-24	0	16.95	16.90	17.00	16.80	17.35	478,080	8,117,770	16.980	13.41	13.37	13.45	13.29	13.73	604,153	13.437	-3.42%
1995-01-23	0	17.55	17.30	17.55	17.05	17.80	288,500	5,003,100	17.342	13.89	13.69	13.89	13.49	14.09	364,579	13.723	-3.57%
1995-01-20	0	18.20	18.00	18.20	17.75	18.30	1,141,000	20,375,200	17.857	14.40	14.24	14.40	14.05	14.48	1,441,890	14.131	-1.36%
1995-01-19	0	18.45	18.40	18.50	18.40	18.60	889,172	16,444,457	18.494	14.60	14.56	14.64	14.56	14.72	1,123,653	14.635	-1.34%
1995-01-18	0	18.70	18.65	18.70	18.45	18.70	100,603	1,874,580	18.633	14.80	14.76	14.80	14.60	14.80	127,133	14.745	1.08%
1995-01-17	0	18.50	18.50	18.60	18.00	18.60	330,500	6,047,725	18.299	14.64	14.64	14.72	14.24	14.72	417,655	14.480	2.49%
1995-01-16	0	18.05	18.05	18.10	17.50	18.60	523,350	9,485,100	18.124	14.28	14.28	14.32	13.85	14.72	661,361	14.342	6.80%
1995-01-13	0	16.90	16.80	16.95	16.80	18.65	1,159,451	20,261,221	17.475	13.37	13.29	13.41	13.29	14.76	1,465,206	13.828	-10.34%
1995-01-12	0	18.85	18.85	18.95	18.85	19.60	568,500	10,857,950	19.099	14.92	14.92	15.00	14.92	15.51	718,417	15.114	-3.33%
1995-01-11	0	19.50	19.40	19.60	19.50	20.05	795,432	15,785,414	19.845	15.43	15.35	15.51	15.43	15.87	1,005,193	15.704	-1.27%
1995-01-10	0	19.75	19.70	19.75	19.60	20.00	1,555,351	30,663,579	19.715	15.63	15.59	15.63	15.51	15.83	1,965,508	15.601	-2.71%
1995-01-09	0	20.30	20.00	-	19.90	20.50	695,500	13,994,325	20.121	16.06	15.83	-	15.75	16.22	878,908	15.922	-1.46%
1995-01-06	0	20.60	20.40	20.60	19.90	21.10	577,200	11,806,225	20.454	16.30	16.14	16.30	15.75	16.70	729,412	16.186	-2.60%
1995-01-05	0	21.15	21.10	21.15	21.00	21.40	289,500	6,132,275	21.182	16.74	16.70	16.74	16.62	16.93	365,843	16.762	-1.17%
1995-01-04	0	21.40	21.30	21.40	21.20	21.80	211,000	4,525,875	21.450	16.93	16.86	16.93	16.78	17.25	266,642	16.974	0.00%
1995-01-03	0	21.40	21.35	21.40	21.35	22.00	98,000	2,117,850	21.611	16.93	16.89	16.93	16.89	17.41	123,843	17.101	-2.73%
1994-12-30	0	22.00	21.95	22.00	21.65	22.00	288,500	6,292,250	21.810	17.41	17.37	17.41	17.13	17.41	364,579	17.259	0.00%
1994-12-29	0	22.00	21.60	22.00	21.35	22.00	247,500	5,322,025	21.503	17.41	17.09	17.41	16.89	17.41	312,767	17.016	0.46%
1994-12-28	0	21.90	21.60	21.90	21.70	21.90	149,500	3,262,350	21.822	17.33	17.09	17.33	17.17	17.33	188,924	17.268	-0.45%
1994-12-23	0	22.00	21.95	22.00	21.90	22.00	76,000	1,668,100	21.949	17.41	17.37	17.41	17.33	17.41	96,042	17.368	0.46%
1994-12-22	0	21.90	21.80	21.90	21.90	22.30	253,500	5,583,225	22.025	17.33	17.25	17.33	17.33	17.65	320,350	17.429	-0.90%
1994-12-21	0	22.10	22.00	22.10	22.00	22.30	404,000	8,928,300	22.100	17.49	17.41	17.49	17.41	17.65	510,538	17.488	0.00%
1994-12-20	0	22.10	22.10	-	21.95	22.10	236,000	5,202,800	22.046	17.49	17.49	-	17.37	17.49	298,235	17.445	0.45%
1994-12-19	0	22.00	22.10	22.20	21.90	22.15	245,940	5,426,496	22.064	17.41	17.49	17.57	17.33	17.53	310,796	17.460	0.00%
1994-12-16	0	22.00	21.90	22.00	22.00	22.15	196,500	4,335,150	22.062	17.41	17.33	17.41	17.41	17.53	248,318	17.458	-0.68%
1994-12-15	0	22.15	22.15	22.20	21.90	22.20	409,000	9,032,950	22.085	17.53	17.53	17.57	17.33	17.57	516,856	17.477	1.61%
1994-12-14	0	21.80	21.60	21.80	21.45	21.95	259,409	5,637,490	21.732	17.25	17.09	17.25	16.97	17.37	327,817	17.197	1.87%
1994-12-13	0	21.40	21.10	21.40	20.70	21.40	229,050	4,831,320	21.093	16.93	16.70	16.93	16.38	16.93	289,452	16.691	3.63%
1994-12-12	0	20.65	21.00	21.30	20.50	21.60	584,450	12,297,530	21.041	16.34	16.62	16.86	16.22	17.09	738,574	16.650	-3.50%
1994-12-09	0	21.40	21.35	21.40	21.30	21.80	982,500	21,044,625	21.419	16.93	16.89	16.93	16.86	17.25	1,241,592	16.950	-4.46%
1994-12-08	0	22.40	22.35	22.45	22.10	22.80	596,492	13,265,426	22.239	17.73	17.69	17.77	17.49	18.04	753,791	17.598	-1.75%
1994-12-07	0	22.80	22.70	22.80	22.70	23.10	387,480	8,854,850	22.852	18.04	17.96	18.04	17.96	18.28	489,661	18.084	-1.72%
1994-12-06	0	23.20	23.00	23.25	22.70	23.20	208,249	4,795,923	23.030	18.36	18.20	18.40	17.96	18.36	263,166	18.224	-1.07%
1994-12-05	0	23.45	23.35	23.45	23.30	23.50	179,500	4,201,775	23.408	18.56	18.48	18.56	18.44	18.60	226,835	18.523	-0.21%
1994-12-02	0	23.50	23.45	23.50	22.85	23.50	367,545	8,459,338	23.016	18.60	18.56	18.60	18.08	18.60	464,469	18.213	0.00%
1994-12-01	0	23.50	23.40	23.55	23.30	23.55	717,500	16,878,575	23.524	18.60	18.52	18.64	18.44	18.64	906,710	18.615	-0.84%
1994-11-30	0	23.70	23.70	23.90	23.55	23.70	267,000	6,307,800	23.625	18.75	18.75	18.91	18.64	18.75	337,410	18.695	-0.42%
1994-11-29	0	23.80	23.85	23.90	23.70	23.90	468,500	11,147,150	23.793	18.83	18.87	18.91	18.75	18.91	592,047	18.828	-0.42%
1994-11-28	0	23.90	23.80	23.90	23.70	23.90	161,400	3,839,395	23.788	18.91	18.83	18.91	18.75	18.91	203,962	18.824	0.00%
1994-11-25	0	23.90	23.85	23.90	23.60	23.90	226,090	5,368,088	23.743	18.91	18.87	18.91	18.68	18.91	285,712	18.788	0.42%
1994-11-24	0	23.80	23.85	23.90	23.75	24.00	670,345	16,002,398	23.872	18.83	18.87	18.91	18.79	18.99	847,120	18.890	-0.42%
1994-11-23	0	23.90	23.60	23.90	23.20	23.90	674,967	15,818,234	23.436	18.91	18.68	18.91	18.36	18.91	852,960	18.545	-2.25%
1994-11-22	0	24.45	24.00	24.50	24.00	24.60	318,500	7,743,625	24.313	19.35	18.99	19.39	18.99	19.47	402,491	19.239	-1.41%
1994-11-21	0	24.80	24.80	25.00	24.70	25.10	549,150	13,698,975	24.946	19.62	19.62	19.78	19.55	19.86	693,965	19.740	-1.98%
1994-11-18	0	25.30	25.25	25.30	25.25	25.30	148,000	3,737,425	25.253	20.02	19.98	20.02	19.98	20.02	187,029	19.983	-0.59%
1994-11-17	0	25.45	25.10	25.45	25.50	25.90	202,000	5,203,025	25.758	20.14	19.86	20.14	20.18	20.50	255,269	20.383	-0.97%
1994-11-16	0	25.70	25.60	25.70	25.60	25.80	333,500	8,568,650	25.693	20.34	20.26	20.34	20.26	20.42	421,446	20.332	0.78%
1994-11-15	0	25.50	25.40	25.50	25.20	25.50	562,200	14,235,910	25.322	20.18	20.10	20.18	19.94	20.18	710,456	20.038	1.19%
1994-11-14	0	25.20	25.00	25.20	25.00	25.20	217,000	5,447,150	25.102	19.94	19.78	19.94	19.78	19.94	274,224	19.864	0.80%
1994-11-11	0	25.00	25.00	-	24.70	25.10	112,855	2,820,327	24.991	19.78	19.78	-	19.55	19.86	142,616	19.776	0.00%
1994-11-10	0	25.00	25.00	25.10	24.90	25.10	108,900	2,721,910	24.995	19.78	19.78	19.86	19.70	19.86	137,618	19.779	-0.40%
1994-11-09	0	25.10	25.10	25.15	25.00	25.20	501,095	12,580,089	25.105	19.86	19.86	19.90	19.78	19.94	633,237	19.866	0.00%
1994-11-08	0	25.10	24.90	25.20	24.90	25.25	1,061,500	26,654,125	25.110	19.86	19.70	19.94	19.70	19.98	1,341,425	19.870	0.80%
1994-11-07	0	24.90	24.85	24.90	24.80	25.10	225,000	5,601,850	24.897	19.70	19.66	19.70	19.62	19.86	284,334	19.702	-0.80%
1994-11-04	0	25.10	24.95	25.00	25.00	25.30	393,100	9,898,745	25.181	19.86	19.74	19.78	19.78	20.02	496,763	19.926	0.00%
1994-11-03	0	25.10	25.10	25.30	25.10	25.30	1,242,900	31,337,285	25.213	19.86	19.86	20.02	19.86	20.02	1,570,661	19.952	-0.40%
1994-11-02	0	25.20	25.00	25.20	25.00	25.50	169,500	4,277,300	25.235	19.94	19.78	19.94	19.78	20.18	214,198	19.969	-1.18%
1994-11-01	0	25.50	25.40	25.50	25.40	25.65	131,000	3,351,950	25.587	20.18	20.10	20.18	20.10	20.30	165,546	20.248	-0.58%
1994-10-31	0	25.65	25.20	25.70	25.00	25.90	1,914,500	48,494,725	25.330	20.30	19.94	20.34	19.78	20.50	2,419,367	20.044	3.22%
1994-10-28	0	24.85	24.70	25.00	24.30	24.85	142,000	3,491,875	24.591	19.66	19.55	19.78	19.23	19.66	179,446	19.459	2.90%
1994-10-27	0	24.60	24.60	24.70	24.50	24.65	152,172	3,741,595	24.588	19.11	19.11	19.19	19.03	19.15	195,884	19.101	0.61%
1994-10-26	0	24.45	24.40	24.45	24.40	24.50	61,000	1,489,550	24.419	18.99	18.96	18.99	18.96	19.03	78,523	18.970	1.03%
1994-10-25	0	24.20	24.25	24.50	24.15	24.50	245,910	5,974,483	24.295	18.80	18.84	19.03	18.76	19.03	316,549	18.874	-0.41%
1994-10-24	0	24.30	24.20	24.30	24.30	24.50	111,500	2,719,150	24.387	18.88	18.80	18.88	18.88	19.03	143,529	18.945	-1.22%
1994-10-21	0	24.60	24.55	24.70	24.35	24.75	266,000	6,512,550	24.483	19.11	19.07	19.19	18.92	19.23	342,410	19.020	-0.61%
1994-10-20	0	24.75	24.75	24.80	24.60	24.80	333,500	8,250,275	24.738	19.23	19.23	19.27	19.11	19.27	429,299	19.218	0.61%
1994-10-19	0	24.60	24.50	24.75	24.30	24.70	125,000	3,074,875	24.599	19.11	19.03	19.23	18.88	19.19	160,907	19.110	-0.61%
1994-10-18	0	24.75	24.75	-	24.60	24.80	234,309	5,799,941	24.753	19.23	19.23	-	19.11	19.27	301,615	19.230	0.00%
1994-10-17	0	24.75	24.70	24.80	24.70	25.20	224,150	5,578,285	24.886	19.23	19.19	19.27	19.19	19.58	288,538	19.333	-1.59%
1994-10-14	0	25.15	25.15	25.20	25.00	25.35	425,020	10,684,243	25.138	19.54	19.54	19.58	19.42	19.69	547,109	19.529	0.20%
1994-10-12	0	25.10	25.00	25.10	24.70	25.25	520,068	13,030,679	25.056	19.50	19.42	19.50	19.19	19.62	669,460	19.464	2.45%
1994-10-11	0	24.50	-	24.50	24.45	24.80	1,039,568	25,491,182	24.521	19.03	-	19.03	18.99	19.27	1,338,188	19.049	0.41%
1994-10-10	0	24.40	24.40	24.50	24.10	24.50	573,248	13,948,232	24.332	18.96	18.96	19.03	18.72	19.03	737,916	18.902	-0.41%
1994-10-07	0	24.50	24.55	24.70	23.90	24.80	498,570	12,175,463	24.421	19.03	19.07	19.19	18.57	19.27	641,786	18.971	-1.41%
1994-10-06	0	24.85	24.80	24.85	24.70	26.20	984,509	24,821,168	25.212	19.30	19.27	19.30	19.19	20.35	1,267,313	19.586	-5.51%
1994-10-05	0	26.30	26.10	26.30	26.10	26.40	211,500	5,552,600	26.253	20.43	20.28	20.43	20.28	20.51	272,254	20.395	0.19%
1994-10-04	0	26.25	26.25	26.40	26.25	26.30	42,100	1,105,320	26.255	20.39	20.39	20.51	20.39	20.43	54,193	20.396	-0.57%
1994-10-03	0	26.40	26.40	26.45	26.20	26.50	254,356	6,717,001	26.408	20.51	20.51	20.55	20.35	20.59	327,421	20.515	0.57%
1994-09-30	0	26.25	26.25	26.30	26.10	26.50	323,924	8,486,944	26.200	20.39	20.39	20.43	20.28	20.59	416,973	20.354	-1.50%
1994-09-29	0	26.65	-	26.65	26.65	26.85	373,800	9,981,880	26.704	20.70	-	20.70	20.70	20.86	481,176	20.745	-0.37%
1994-09-28	0	26.75	26.75	26.80	26.40	26.80	762,818	20,336,930	26.660	20.78	20.78	20.82	20.51	20.82	981,941	20.711	0.94%
1994-09-27	0	26.50	26.40	26.45	26.40	26.50	112,500	2,976,775	26.460	20.59	20.51	20.55	20.51	20.59	144,816	20.556	0.57%
1994-09-26	0	26.35	26.35	26.60	26.20	26.30	11,000	289,150	26.286	20.47	20.47	20.66	20.35	20.43	14,160	20.420	-0.94%
1994-09-23	0	26.60	26.60	26.80	26.50	27.00	169,400	4,563,200	26.937	20.66	20.66	20.82	20.59	20.97	218,061	20.926	0.76%
1994-09-22	0	26.40	26.40	26.80	26.20	26.80	316,787	8,396,744	26.506	20.51	20.51	20.82	20.35	20.82	407,785	20.591	-2.22%
1994-09-20	0	27.00	26.90	27.00	26.90	27.10	98,000	2,643,925	26.979	20.97	20.90	20.97	20.90	21.05	126,151	20.958	-0.18%
1994-09-19	0	27.05	27.00	27.05	26.70	27.10	402,000	10,829,100	26.938	21.01	20.97	21.01	20.74	21.05	517,476	20.927	0.74%
1994-09-16	0	26.85	26.80	26.85	26.65	26.90	449,500	12,050,975	26.810	20.86	20.82	20.86	20.70	20.90	578,621	20.827	1.13%
1994-09-15	0	26.55	26.45	26.55	26.00	26.70	788,000	20,868,600	26.483	20.63	20.55	20.63	20.20	20.74	1,014,356	20.573	1.72%
1994-09-14	0	26.10	-	26.10	26.10	26.30	1,552,926	40,693,248	26.204	20.28	-	20.28	20.28	20.43	1,999,011	20.357	0.19%
1994-09-13	0	26.05	26.00	26.05	26.05	26.40	384,500	10,065,100	26.177	20.24	20.20	20.24	20.24	20.51	494,949	20.336	0.00%
1994-09-12	0	26.05	26.05	26.10	25.80	26.50	529,500	13,819,775	26.100	20.24	20.24	20.28	20.04	20.59	681,601	20.275	-2.07%
1994-09-09	0	26.60	26.55	26.60	26.00	27.10	1,336,500	35,704,825	26.715	20.66	20.63	20.66	20.20	21.05	1,720,415	20.754	2.31%
1994-09-08	0	26.00	25.95	26.00	25.80	26.00	750,434	19,495,405	25.979	20.20	20.16	20.20	20.04	20.20	965,999	20.182	0.00%
1994-09-07	0	26.00	25.90	26.00	25.25	26.60	1,247,100	32,633,470	26.167	20.20	20.12	20.20	19.62	20.66	1,605,335	20.328	2.97%
1994-09-06	0	25.25	25.20	25.25	25.05	25.70	406,500	10,271,975	25.269	19.62	19.58	19.62	19.46	19.96	523,269	19.630	-2.13%
1994-09-05	0	25.80	25.75	25.80	25.75	26.30	805,422	20,891,056	25.938	20.04	20.00	20.04	20.00	20.43	1,036,783	20.150	0.00%
1994-09-02	0	25.80	25.70	25.80	25.70	26.50	306,000	7,925,050	25.899	20.04	19.96	20.04	19.96	20.59	393,900	20.119	-2.64%
1994-09-01	0	26.50	26.10	26.55	26.00	26.65	381,500	10,143,875	26.589	20.59	20.28	20.63	20.20	20.70	491,088	20.656	-0.75%
1994-08-31	0	26.70	-	26.70	26.70	27.20	777,828	20,872,888	26.835	20.74	-	20.74	20.74	21.13	1,001,262	20.847	-0.37%
1994-08-30	0	26.80	26.50	26.80	26.30	26.90	1,011,600	27,015,065	26.705	20.82	20.59	20.82	20.43	20.90	1,302,186	20.746	1.52%
1994-08-26	0	26.40	26.35	26.40	26.30	26.40	194,502	5,126,002	26.354	20.51	20.47	20.51	20.43	20.51	250,374	20.473	0.19%
1994-08-25	0	26.35	26.35	26.50	25.80	26.30	160,850	4,207,220	26.156	20.47	20.47	20.59	20.04	20.43	207,055	20.319	1.93%
1994-08-24	0	25.85	25.70	25.85	25.70	26.30	542,600	14,057,430	25.908	20.08	19.96	20.08	19.96	20.43	698,464	20.126	-1.90%
1994-08-23	0	26.35	26.35	26.40	26.30	26.45	829,878	21,886,203	26.373	20.47	20.47	20.51	20.43	20.55	1,068,264	20.488	0.00%
1994-08-22	0	26.35	26.35	26.45	26.35	26.70	328,500	8,691,250	26.457	20.47	20.47	20.55	20.47	20.74	422,863	20.553	-1.31%
1994-08-19	0	26.70	26.65	26.70	26.70	27.00	486,527	13,012,568	26.746	20.74	20.70	20.74	20.74	20.97	626,284	20.777	-1.11%
1994-08-18	0	27.00	26.95	27.00	26.80	27.20	478,867	12,909,122	26.958	20.97	20.94	20.97	20.82	21.13	616,424	20.942	-0.37%
1994-08-17	0	27.10	27.00	27.10	26.50	27.20	493,223	13,290,535	26.946	21.05	20.97	21.05	20.59	21.13	634,903	20.933	2.26%
1994-08-16	0	26.50	26.30	26.50	26.10	26.50	271,164	7,131,358	26.299	20.59	20.43	20.59	20.28	20.59	349,057	20.430	-0.93%
1994-08-15	0	26.75	26.75	26.80	26.70	26.75	87,000	2,325,975	26.735	20.78	20.78	20.82	20.74	20.78	111,991	20.769	0.00%
1994-08-12	0	26.75	26.75	27.00	26.60	26.90	576,317	15,434,214	26.781	20.78	20.78	20.97	20.66	20.90	741,867	20.805	-0.56%
1994-08-11	0	26.90	-	26.90	26.90	27.00	563,987	15,194,230	26.941	20.90	-	20.90	20.90	20.97	725,995	20.929	-0.37%
1994-08-10	0	27.00	26.95	27.00	26.90	27.10	375,200	10,129,365	26.997	20.97	20.94	20.97	20.90	21.05	482,978	20.973	0.37%
1994-08-09	0	26.90	26.80	26.90	26.60	27.30	393,454	10,559,315	26.837	20.90	20.82	20.90	20.66	21.21	506,475	20.849	-1.82%
1994-08-08	0	27.40	27.40	27.45	27.35	27.70	1,186,629	32,543,383	27.425	21.29	21.29	21.32	21.25	21.52	1,527,493	21.305	0.74%
1994-08-05	0	27.20	27.05	27.20	26.25	27.40	625,500	16,821,900	26.894	21.13	21.01	21.13	20.39	21.29	805,178	20.892	3.23%
1994-08-04	0	26.35	26.30	26.35	26.10	26.50	4,215,200	107,971,460	25.615	20.47	20.43	20.47	20.28	20.59	5,426,034	19.899	0.76%
1994-08-03	0	26.15	26.15	26.20	25.95	26.20	495,744	12,934,516	26.091	20.31	20.31	20.35	20.16	20.35	638,149	20.269	0.77%
1994-08-02	0	25.95	25.95	26.00	25.60	26.10	714,666	18,522,893	25.918	20.16	20.16	20.20	19.89	20.28	919,957	20.135	1.37%
1994-08-01	0	25.60	25.50	25.60	25.10	25.60	588,750	14,992,225	25.465	19.89	19.81	19.89	19.50	19.89	757,871	19.782	1.79%
1994-07-29	0	25.15	25.15	25.25	25.15	25.45	265,529	6,741,653	25.390	19.54	19.54	19.62	19.54	19.77	341,803	19.724	-0.20%
1994-07-28	0	25.20	25.00	25.10	25.10	25.95	1,275,845	32,748,342	25.668	19.58	19.42	19.50	19.50	20.16	1,642,337	19.940	-1.75%
1994-07-27	0	25.65	25.60	25.65	25.30	25.65	523,717	13,376,347	25.541	19.93	19.89	19.93	19.65	19.93	674,157	19.842	1.38%
1994-07-26	0	25.30	25.30	25.35	24.90	25.35	586,000	14,745,250	25.163	19.65	19.65	19.69	19.34	19.69	754,331	19.547	1.00%
1994-07-25	0	25.05	25.00	25.05	24.50	25.10	985,700	24,584,600	24.941	19.46	19.42	19.46	19.03	19.50	1,268,847	19.376	2.66%
1994-07-22	0	24.40	24.40	24.45	24.25	24.45	422,211	10,288,789	24.369	18.96	18.96	18.99	18.84	18.99	543,493	18.931	0.62%
1994-07-21	0	24.25	24.25	24.30	24.00	24.25	729,369	17,609,395	24.143	18.84	18.84	18.88	18.64	18.84	938,883	18.756	0.62%
1994-07-20	0	24.10	24.00	24.10	23.90	24.50	703,671	17,052,251	24.233	18.72	18.64	18.72	18.57	19.03	905,804	18.826	0.84%
1994-07-19	0	23.90	23.90	23.95	23.65	24.10	360,921	8,598,369	23.823	18.57	18.57	18.61	18.37	18.72	464,597	18.507	-2.85%
1994-07-18	0	24.60	24.50	24.60	23.60	24.60	1,332,172	32,196,175	24.168	19.11	19.03	19.11	18.33	19.11	1,714,844	18.775	4.24%
1994-07-15	0	23.60	23.50	23.70	23.00	23.70	818,115	19,119,528	23.370	18.33	18.26	18.41	17.87	18.41	1,053,122	18.155	2.61%
1994-07-14	0	23.00	23.00	23.05	22.95	23.10	398,138	9,157,426	23.001	17.87	17.87	17.91	17.83	17.95	512,505	17.868	0.22%
1994-07-13	0	22.95	22.95	23.00	22.65	23.00	164,000	3,761,125	22.934	17.83	17.83	17.87	17.60	17.87	211,110	17.816	1.10%
1994-07-12	0	22.70	22.70	22.80	22.60	22.85	247,447	5,610,251	22.673	17.63	17.63	17.71	17.56	17.75	318,527	17.613	0.67%
1994-07-11	0	22.55	22.55	22.60	22.40	22.60	126,000	2,836,975	22.516	17.52	17.52	17.56	17.40	17.56	162,194	17.491	0.45%
1994-07-08	0	22.45	22.45	22.50	22.20	22.45	206,950	4,620,735	22.328	17.44	17.44	17.48	17.25	17.44	266,397	17.345	0.67%
1994-07-07	0	22.30	22.30	22.40	22.10	22.45	302,550	6,744,540	22.292	17.32	17.32	17.40	17.17	17.44	389,459	17.318	-0.89%
1994-07-06	0	22.50	22.50	22.55	22.45	22.65	576,000	12,977,250	22.530	17.48	17.48	17.52	17.44	17.60	741,458	17.502	-0.66%
1994-07-05	0	22.65	22.55	22.65	22.10	22.70	278,126	6,283,989	22.594	17.60	17.52	17.60	17.17	17.63	358,019	17.552	2.49%
1994-07-04	0	22.10	22.00	22.10	21.80	22.20	37,018	811,586	21.924	17.17	17.09	17.17	16.94	17.25	47,652	17.032	1.38%
1994-07-01	0	21.80	21.80	21.95	21.75	22.00	140,319	3,061,373	21.817	16.94	16.94	17.05	16.90	17.09	180,626	16.949	-1.36%
1994-06-30	0	22.10	-	22.10	21.90	22.30	88,500	1,959,100	22.137	17.17	-	17.17	17.01	17.32	113,922	17.197	1.38%
1994-06-29	0	21.80	21.80	21.90	21.40	22.00	174,600	3,809,480	21.818	16.94	16.94	17.01	16.62	17.09	224,755	16.950	-0.91%
1994-06-28	0	22.00	21.90	22.10	21.90	22.00	116,804	2,560,277	21.919	17.09	17.01	17.17	17.01	17.09	150,356	17.028	1.38%
1994-06-27	0	21.70	21.70	21.80	21.70	22.00	476,500	10,421,150	21.870	16.86	16.86	16.94	16.86	17.09	613,377	16.990	-2.25%
1994-06-24	0	22.20	22.00	22.20	22.20	22.40	998,700	22,243,080	22.272	17.25	17.09	17.25	17.25	17.40	1,285,581	17.302	-0.45%
1994-06-23	0	22.30	22.20	22.40	21.90	22.30	440,676	9,739,647	22.102	17.32	17.25	17.40	17.01	17.32	567,262	17.170	2.29%
1994-06-22	0	21.80	21.70	21.80	21.80	22.00	196,500	4,301,350	21.890	16.94	16.86	16.94	16.94	17.09	252,945	17.005	-0.91%
1994-06-21	0	22.00	21.90	22.00	21.90	22.10	257,000	5,653,250	21.997	17.09	17.01	17.09	17.01	17.17	330,824	17.088	-0.90%
1994-06-20	0	22.20	22.20	22.60	22.00	22.40	92,500	2,055,050	22.217	17.25	17.25	17.56	17.09	17.40	119,071	17.259	0.91%
1994-06-17	0	22.00	22.00	-	21.90	22.10	71,000	1,561,450	21.992	17.09	17.09	-	17.01	17.17	91,395	17.085	0.00%
1994-06-16	0	22.00	21.90	22.00	21.90	22.20	237,850	5,242,100	22.040	17.09	17.01	17.09	17.01	17.25	306,173	17.121	0.00%
1994-06-15	0	22.00	22.00	22.10	22.00	22.20	204,500	4,512,650	22.067	17.09	17.09	17.17	17.09	17.25	263,244	17.142	-0.90%
1994-06-10	0	22.20	22.10	22.20	21.80	22.40	131,415	2,901,375	22.078	17.25	17.17	17.25	16.94	17.40	169,165	17.151	-0.89%
1994-06-09	0	22.40	22.00	22.40	22.40	22.70	386,000	8,710,250	22.565	17.40	17.09	17.40	17.40	17.63	496,880	17.530	-1.32%
1994-06-08	0	22.70	22.70	22.80	22.60	22.80	159,500	3,632,300	22.773	17.63	17.63	17.71	17.56	17.71	205,317	17.691	1.34%
1994-06-07	0	22.40	22.30	22.40	22.40	23.00	401,300	9,083,400	22.635	17.40	17.32	17.40	17.40	17.87	516,575	17.584	-2.18%
1994-06-06	0	22.90	22.80	22.90	22.80	23.00	291,150	6,662,295	22.883	17.79	17.71	17.79	17.71	17.87	374,784	17.776	1.78%
1994-06-03	0	22.50	22.40	22.60	22.20	23.00	623,264	14,100,447	22.624	17.48	17.40	17.56	17.25	17.87	802,299	17.575	-2.17%
1994-06-02	0	23.00	22.80	23.00	23.00	24.00	329,967	7,648,820	23.181	17.87	17.71	17.87	17.87	18.64	424,751	18.008	-4.56%
1994-06-01	0	24.10	23.90	24.10	24.00	24.20	205,000	4,939,100	24.093	18.72	18.57	18.72	18.64	18.80	263,887	18.717	0.42%
1994-05-31	0	24.00	24.00	24.10	23.90	24.10	130,219	3,126,075	24.006	18.64	18.64	18.72	18.57	18.72	167,625	18.649	-0.41%
1994-05-30	0	24.10	24.10	24.20	24.00	24.40	418,008	10,097,898	24.157	18.72	18.72	18.80	18.64	18.96	538,083	18.766	-0.82%
1994-05-27	0	24.30	24.30	24.40	24.00	24.40	501,463	12,148,236	24.226	18.88	18.88	18.96	18.64	18.96	645,510	18.820	0.00%
1994-05-26	0	24.30	24.30	24.40	24.10	24.70	927,500	22,652,050	24.423	18.88	18.88	18.96	18.72	19.19	1,193,928	18.973	-1.22%
1994-05-25	0	24.60	24.60	24.70	24.50	24.70	580,100	14,273,760	24.606	19.11	19.11	19.19	19.03	19.19	746,736	19.115	1.23%
1994-05-24	0	24.30	24.30	24.40	24.00	24.40	270,904	6,547,665	24.170	18.88	18.88	18.96	18.64	18.96	348,722	18.776	-0.82%
1994-05-23	0	24.50	24.50	24.60	24.40	24.70	560,350	13,758,950	24.554	19.03	19.03	19.11	18.96	19.19	721,313	19.075	0.41%
1994-05-20	0	24.40	24.40	24.50	23.90	24.50	700,137	17,037,024	24.334	18.96	18.96	19.03	18.57	19.03	901,254	18.904	3.39%
1994-05-19	0	23.60	23.60	23.70	23.10	24.30	554,300	13,080,730	23.599	18.33	18.33	18.41	17.95	18.88	713,525	18.333	0.85%
1994-05-18	0	23.40	23.40	23.80	22.70	23.60	1,039,401	24,031,713	23.121	18.18	18.18	18.49	17.63	18.33	1,337,973	17.961	4.46%
1994-05-17	0	22.40	22.40	22.50	22.30	22.80	1,098,000	24,684,550	22.481	17.40	17.40	17.48	17.32	17.71	1,413,405	17.465	-0.44%
1994-05-16	0	22.50	22.30	22.50	21.80	22.50	634,650	14,098,470	22.215	17.48	17.32	17.48	16.94	17.48	816,956	17.257	3.21%
1994-05-13	0	21.80	21.80	21.90	21.60	21.90	682,778	14,889,210	21.807	16.94	16.94	17.01	16.78	17.01	878,909	16.941	1.87%
1994-05-12	0	21.40	21.40	21.50	21.30	21.50	131,400	2,808,105	21.371	16.62	16.62	16.70	16.55	16.70	169,145	16.602	0.00%
1994-05-11	0	21.40	21.30	21.40	21.10	21.80	436,509	9,327,537	21.368	16.62	16.55	16.62	16.39	16.94	561,898	16.600	2.39%
1994-05-10	0	20.90	20.90	21.30	20.00	21.30	456,600	9,243,400	20.244	16.24	16.24	16.55	15.54	16.55	587,760	15.726	2.45%
1994-05-09	0	20.40	20.30	20.40	20.30	22.20	591,638	12,275,138	20.748	15.85	15.77	15.85	15.77	17.25	761,589	16.118	-7.27%
1994-05-06	0	22.00	21.90	22.00	21.90	22.40	649,900	14,342,060	22.068	17.09	17.01	17.09	17.01	17.40	836,587	17.144	0.46%
1994-05-05	0	21.90	22.00	22.10	21.70	22.20	309,102	6,756,333	21.858	17.01	17.09	17.17	16.86	17.25	397,893	16.980	-0.45%
1994-05-04	0	22.00	-	22.00	22.00	22.60	106,100	2,359,700	22.240	17.09	-	17.09	17.09	17.56	136,578	17.277	-2.22%
1994-05-03	0	22.50	22.50	23.00	22.50	23.00	237,000	5,363,850	22.632	17.48	17.48	17.87	17.48	17.87	305,079	17.582	-3.02%
1994-05-02	0	23.20	23.00	23.20	23.20	23.40	522,500	12,139,350	23.233	18.02	17.87	18.02	18.02	18.18	672,590	18.049	-0.85%
1994-04-29	0	23.40	23.40	23.50	23.40	23.80	633,000	14,961,050	23.635	18.18	18.18	18.26	18.18	18.49	814,832	18.361	-1.27%
1994-04-28	0	23.70	23.70	23.80	23.50	23.80	725,159	17,122,807	23.612	18.41	18.41	18.49	18.26	18.49	933,464	18.343	0.42%
1994-04-27	0	23.60	23.50	23.60	23.50	23.90	708,100	16,744,810	23.648	18.33	18.26	18.33	18.26	18.57	911,505	18.371	-1.26%
1994-04-26	0	23.90	23.90	24.00	23.70	24.00	706,750	16,830,550	23.814	18.57	18.57	18.64	18.41	18.64	909,767	18.500	1.70%
1994-04-25	0	23.50	23.40	23.50	23.40	23.60	246,000	5,770,750	23.458	18.26	18.18	18.26	18.18	18.33	316,665	18.224	0.00%
1994-04-22	0	23.50	23.50	23.60	23.30	23.60	113,000	2,652,750	23.476	18.26	18.26	18.33	18.10	18.33	145,460	18.237	-0.42%
1994-04-21	0	23.60	23.40	23.60	22.90	23.70	230,141	5,321,013	23.121	18.33	18.18	18.33	17.79	18.41	296,250	17.961	-0.42%
1994-04-20	0	23.70	23.40	23.70	23.40	23.80	685,000	16,221,550	23.681	18.41	18.18	18.41	18.18	18.49	881,769	18.397	0.85%
1994-04-19	0	23.50	23.50	23.60	23.30	23.60	393,191	9,226,605	23.466	18.26	18.26	18.33	18.10	18.33	506,137	18.229	-2.08%
1994-04-18	0	24.00	24.00	24.10	23.60	24.00	647,149	15,426,266	23.837	18.64	18.64	18.72	18.33	18.64	833,045	18.518	0.84%
1994-04-15	0	23.80	23.80	23.90	23.30	23.90	656,170	15,529,876	23.667	18.49	18.49	18.57	18.10	18.57	844,658	18.386	2.15%
1994-04-14	0	23.30	23.20	23.30	23.00	23.40	163,131	3,794,862	23.263	18.10	18.02	18.10	17.87	18.18	209,991	18.072	1.30%
1994-04-13	0	23.00	22.50	23.50	22.50	23.70	757,000	17,812,850	23.531	17.87	17.48	18.26	17.48	18.41	974,451	18.280	-2.13%
1994-04-12	0	23.50	23.50	23.60	23.10	23.70	598,000	14,003,050	23.416	18.26	18.26	18.33	17.95	18.41	769,778	18.191	2.17%
1994-04-11	0	23.00	22.90	23.00	23.00	23.10	239,000	5,500,550	23.015	17.87	17.79	17.87	17.87	17.95	307,654	17.879	-0.43%
1994-04-08	0	23.10	23.00	23.10	23.00	23.10	437,000	10,064,800	23.032	17.95	17.87	17.95	17.87	17.95	562,530	17.892	-0.43%
1994-04-07	0	23.20	23.10	23.20	23.00	23.40	251,750	5,835,200	23.179	18.02	17.95	18.02	17.87	18.18	324,066	18.006	-0.43%
1994-04-06	0	23.30	23.30	23.40	23.30	23.80	236,500	5,543,600	23.440	18.10	18.10	18.18	18.10	18.49	304,436	18.209	-1.69%
1994-03-31	0	23.70	23.80	24.20	22.60	24.20	317,954	7,378,704	23.207	18.41	18.49	18.80	17.56	18.80	409,288	18.028	-1.25%
1994-03-30	0	24.00	24.00	24.10	23.80	24.10	659,545	15,835,349	24.010	18.64	18.64	18.72	18.49	18.72	849,002	18.652	0.00%
1994-03-29	0	24.00	24.00	24.10	23.70	24.20	794,008	18,930,638	23.842	18.64	18.64	18.72	18.41	18.80	1,022,090	18.521	-1.23%
1994-03-28	0	24.30	24.10	24.30	24.20	24.60	360,250	8,814,475	24.468	18.88	18.72	18.88	18.80	19.11	463,733	19.008	1.25%
1994-03-25	0	24.00	23.80	24.00	23.90	24.60	1,262,700	30,652,430	24.275	18.64	18.49	18.64	18.57	19.11	1,625,416	18.858	0.42%
1994-03-24	0	23.90	23.90	24.20	23.80	24.60	1,099,500	26,631,700	24.222	18.57	18.57	18.80	18.49	19.11	1,415,336	18.817	-2.85%
1994-03-23	0	24.60	24.60	24.70	23.50	24.80	2,299,000	56,475,950	24.565	19.11	19.11	19.19	18.26	19.27	2,959,398	19.084	4.68%
1994-03-22	0	23.50	23.40	23.50	22.40	23.60	1,726,303	40,195,127	23.284	18.26	18.18	18.26	17.40	18.33	2,222,191	18.088	3.98%
1994-03-21	0	22.60	22.50	22.90	22.30	23.30	425,736	9,711,860	22.812	17.56	17.48	17.79	17.32	18.10	548,030	17.721	-3.42%
1994-03-18	0	23.40	23.30	23.40	23.20	24.60	487,388	11,600,212	23.801	18.18	18.10	18.18	18.02	19.11	627,392	18.490	-6.40%
1994-03-17	0	25.00	25.00	25.20	24.80	26.00	315,403	7,952,293	25.213	19.42	19.42	19.58	19.27	20.20	406,004	19.587	-4.21%
1994-03-16	0	26.10	26.00	26.10	26.00	26.50	273,000	7,188,500	26.332	20.28	20.20	20.28	20.20	20.59	351,420	20.456	0.77%
1994-03-15	0	25.90	25.90	26.10	25.80	26.50	318,894	8,332,747	26.130	20.12	20.12	20.28	20.04	20.59	410,498	20.299	0.78%
1994-03-14	0	25.70	25.60	25.70	25.70	26.50	851,011	21,990,886	25.841	19.96	19.89	19.96	19.96	20.59	1,095,468	20.074	-3.38%
1994-03-11	0	26.60	26.50	26.60	26.50	27.00	702,188	18,682,145	26.606	20.66	20.59	20.66	20.59	20.97	903,895	20.669	-2.56%
1994-03-10	0	27.30	27.20	27.30	27.00	27.40	760,000	20,714,800	27.256	21.21	21.13	21.21	20.97	21.29	978,313	21.174	0.00%
1994-03-09	0	27.30	27.10	27.30	27.00	27.50	190,050	5,171,295	27.210	21.21	21.05	21.21	20.97	21.36	244,643	21.138	-1.09%
1994-03-08	0	27.60	27.50	27.60	27.60	28.00	175,811	4,879,071	27.752	21.44	21.36	21.44	21.44	21.75	226,313	21.559	0.00%
1994-03-07	0	27.60	27.60	27.70	27.20	27.90	377,000	10,407,200	27.605	21.44	21.44	21.52	21.13	21.67	485,295	21.445	2.60%
1994-03-04	0	26.90	26.80	26.90	26.80	27.40	1,103,613	29,805,860	27.008	20.90	20.82	20.90	20.82	21.29	1,420,631	20.981	-0.74%
1994-03-03	0	27.10	27.00	27.10	27.00	27.40	615,404	16,706,187	27.147	21.05	20.97	21.05	20.97	21.29	792,181	21.089	-0.73%
1994-03-02	0	27.30	27.20	27.50	26.90	27.50	932,986	25,297,640	27.115	21.21	21.13	21.36	20.90	21.36	1,200,990	21.064	-1.09%
1994-03-01	0	27.60	27.60	27.70	27.40	28.30	626,290	17,273,689	27.581	21.44	21.44	21.52	21.29	21.98	806,194	21.426	-3.16%
1994-02-28	0	28.50	28.50	28.70	27.70	28.80	458,750	13,061,200	28.471	22.14	22.14	22.30	21.52	22.37	590,528	22.118	3.64%
1994-02-25	0	27.50	27.40	27.60	27.10	27.80	638,150	17,503,240	27.428	21.36	21.29	21.44	21.05	21.60	821,461	21.307	-2.48%
1994-02-24	0	28.20	28.00	28.40	28.00	28.80	386,490	11,002,408	28.468	21.91	21.75	22.06	21.75	22.37	497,511	22.115	-2.08%
1994-02-23	0	28.80	28.80	28.90	28.80	29.10	442,370	12,778,869	28.887	22.37	22.37	22.45	22.37	22.61	569,443	22.441	-0.69%
1994-02-22	0	29.00	29.00	29.10	28.30	29.20	724,758	20,875,146	28.803	22.53	22.53	22.61	21.98	22.68	932,948	22.375	0.69%
1994-02-21	0	28.80	28.70	28.80	28.40	29.20	571,000	16,388,150	28.701	22.37	22.30	22.37	22.06	22.68	735,022	22.296	-3.03%
1994-02-18	0	29.70	29.50	29.70	28.60	29.70	874,311	25,398,419	29.050	23.07	22.92	23.07	22.22	23.07	1,125,461	22.567	4.58%
1994-02-17	0	28.40	28.30	28.40	28.20	29.00	898,573	25,586,429	28.475	22.06	21.98	22.06	21.91	22.53	1,156,692	22.120	-1.39%
1994-02-16	0	28.80	28.70	28.90	28.70	29.90	561,500	16,456,250	29.308	22.37	22.30	22.45	22.30	23.23	722,793	22.768	-1.03%
1994-02-15	0	29.10	28.90	29.10	28.80	29.80	985,635	28,740,134	29.159	22.61	22.45	22.61	22.37	23.15	1,268,763	22.652	-1.69%
1994-02-14	0	29.60	29.50	29.70	29.50	30.50	627,650	18,774,935	29.913	22.99	22.92	23.07	22.92	23.69	807,945	23.238	-4.52%
1994-02-09	0	31.00	30.75	31.00	30.75	31.50	528,000	16,489,000	31.229	24.08	23.89	24.08	23.89	24.47	679,670	24.260	0.00%
1994-02-08	0	31.00	30.75	31.50	30.75	32.50	1,246,845	39,022,725	31.297	24.08	23.89	24.47	23.89	25.25	1,605,007	24.313	-1.59%
1994-02-07	0	31.50	31.25	31.75	31.00	32.75	948,338	29,932,390	31.563	24.47	24.28	24.66	24.08	25.44	1,220,752	24.520	-3.82%
1994-02-04	0	32.75	32.75	33.00	32.50	33.00	1,018,217	33,356,027	32.759	25.44	25.44	25.64	25.25	25.64	1,310,704	25.449	0.77%
1994-02-03	0	32.50	32.25	32.75	32.25	32.75	673,628	21,911,414	32.527	25.25	25.05	25.44	25.05	25.44	867,131	25.269	-0.76%
1994-02-02	0	32.75	32.75	33.00	32.25	33.00	1,085,118	35,389,825	32.614	25.44	25.44	25.64	25.05	25.64	1,396,823	25.336	0.00%
1994-02-01	0	32.75	32.75	33.00	32.50	33.00	439,560	14,440,155	32.851	25.44	25.44	25.64	25.25	25.64	565,825	25.521	-0.76%
1994-01-31	0	33.00	33.00	33.25	32.25	33.25	1,212,600	39,870,275	32.880	25.64	25.64	25.83	25.05	25.83	1,560,925	25.543	1.54%
1994-01-28	0	32.50	32.50	32.75	32.50	34.25	3,621,074	121,589,038	33.578	25.25	25.25	25.44	25.25	26.61	4,661,243	26.085	-3.70%
1994-01-27	0	33.75	33.50	33.75	32.50	33.75	4,537,291	151,048,098	33.290	26.22	26.02	26.22	25.25	26.22	5,840,647	25.862	3.85%
1994-01-26	0	32.50	32.50	32.75	31.75	32.75	2,553,615	82,449,938	32.288	25.25	25.25	25.44	24.66	25.44	3,287,152	25.082	-1.52%
1994-01-25	0	33.00	32.75	33.00	32.75	33.50	3,742,579	123,634,292	33.035	25.64	25.44	25.64	25.44	26.02	4,817,651	25.663	0.00%
1994-01-24	0	33.00	33.00	33.50	32.50	33.50	3,575,310	117,740,935	32.932	25.64	25.64	26.02	25.25	26.02	4,602,333	25.583	3.94%
1994-01-21	0	31.75	31.50	31.75	31.50	32.50	2,411,700	76,957,600	31.910	24.66	24.47	24.66	24.47	25.25	3,104,471	24.789	-2.31%
1994-01-20	0	32.50	32.50	32.75	32.00	33.50	3,216,979	105,390,785	32.761	25.25	25.25	25.44	24.86	26.02	4,141,070	25.450	0.78%
1994-01-19	0	32.25	32.25	32.50	31.25	32.75	2,996,890	96,052,490	32.051	25.05	25.05	25.25	24.28	25.44	3,857,759	24.899	3.20%
1994-01-18	0	31.25	31.00	31.50	30.50	32.50	4,741,844	149,341,313	31.494	24.28	24.08	24.47	23.69	25.25	6,103,959	24.466	2.46%
1994-01-17	0	30.50	30.50	30.75	28.00	30.75	3,507,749	102,292,377	29.162	23.69	23.69	23.89	21.75	23.89	4,515,365	22.654	10.51%
1994-01-14	0	27.60	27.50	27.60	27.50	28.10	2,599,330	72,247,769	27.795	21.44	21.36	21.44	21.36	21.83	3,345,999	21.592	0.73%
1994-01-13	0	27.40	27.40	27.50	27.30	28.50	1,634,989	46,272,940	28.302	21.29	21.29	21.36	21.21	22.14	2,104,647	21.986	-3.18%
1994-01-12	0	28.30	28.20	28.30	28.20	29.90	1,365,974	39,465,443	28.892	21.98	21.91	21.98	21.91	23.23	1,758,356	22.445	-5.35%
1994-01-11	0	29.90	29.80	29.90	29.80	31.25	1,838,315	56,065,249	30.498	23.23	23.15	23.23	23.15	24.28	2,366,379	23.692	-4.32%
1994-01-10	0	31.25	31.00	31.25	30.25	31.50	3,430,748	108,615,774	31.660	24.28	24.08	24.28	23.50	24.47	4,416,245	24.595	3.31%
1994-01-07	0	30.25	30.00	30.25	30.00	31.00	3,887,812	123,805,099	31.844	23.50	23.31	23.50	23.31	24.08	5,004,603	24.738	-4.72%
1994-01-06	0	31.75	31.50	31.75	31.50	33.50	1,398,345	45,039,988	32.209	24.66	24.47	24.66	24.47	26.02	1,800,026	25.022	-4.51%
1994-01-05	0	33.25	33.00	33.25	33.00	33.75	1,744,608	58,053,831	33.276	25.83	25.64	25.83	25.64	26.22	2,245,754	25.850	-1.48%
1994-01-04	0	33.75	33.50	33.75	33.50	34.75	1,579,197	53,343,175	33.779	26.22	26.02	26.22	26.02	27.00	2,032,828	26.241	0.75%
1994-01-03	0	33.50	33.50	33.75	33.00	34.75	1,247,650	42,114,650	33.755	26.02	26.02	26.22	25.64	27.00	1,606,043	26.223

Recommend Webb-site to a friend