Prices and Webb-site Total Returns

TeaM Energy Asia-Pacific Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00166	1993-12-06	1997-01-10	1997-01-30

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
1997-01-29	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-28	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-27	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-24	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-23	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-22	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-21	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-20	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-17	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-16	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-15	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-14	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-13	1	14.75	-	-	-	-	0	0	-	14.75	-	-	-	-	0	-	0.00%
1997-01-10	0	18.25	18.25	18.50	18.20	18.25	198,020	3,613,445	18.248	14.75	14.75	14.95	14.71	14.75	245,008	14.748	0.27%
1997-01-09	0	18.20	18.20	18.25	18.20	18.25	258,775	4,718,150	18.233	14.71	14.71	14.75	14.71	14.75	320,179	14.736	0.00%
1997-01-08	0	18.20	18.20	18.25	18.20	18.25	682,292	12,432,709	18.222	14.71	14.71	14.75	14.71	14.75	844,192	14.727	0.00%
1997-01-07	0	18.20	18.20	18.25	18.15	18.25	954,276	17,366,603	18.199	14.71	14.71	14.75	14.67	14.75	1,180,714	14.709	0.00%
1997-01-06	0	18.20	18.15	18.20	18.15	18.20	1,037,565	18,882,451	18.199	14.71	14.67	14.71	14.67	14.71	1,283,767	14.709	0.28%
1997-01-03	0	18.15	18.15	18.20	18.15	18.15	140,918	2,557,609	18.150	14.67	14.67	14.71	14.67	14.67	174,356	14.669	-0.27%
1997-01-02	0	18.20	18.15	18.20	18.15	18.20	125,540	2,278,779	18.152	14.71	14.67	14.71	14.67	14.71	155,329	14.671	0.28%
1996-12-31	0	18.15	18.15	18.20	18.15	18.20	105,463	1,914,301	18.151	14.67	14.67	14.71	14.67	14.71	130,488	14.670	0.00%
1996-12-30	0	18.15	18.15	18.20	18.10	18.15	151,272	2,745,204	18.147	14.67	14.67	14.71	14.63	14.67	187,167	14.667	0.00%
1996-12-27	0	18.15	18.15	18.20	18.15	18.15	74,550	1,353,030	18.149	14.67	14.67	14.71	14.67	14.67	92,240	14.669	0.00%
1996-12-24	0	18.15	18.15	18.20	18.10	18.15	128,041	2,323,800	18.149	14.67	14.67	14.71	14.63	14.67	158,424	14.668	0.00%
1996-12-23	0	18.15	18.10	18.15	18.10	18.15	972,148	17,644,300	18.150	14.67	14.63	14.67	14.63	14.67	1,202,827	14.669	0.28%
1996-12-20	0	18.10	18.10	18.15	18.10	18.10	79,944	1,446,929	18.099	14.63	14.63	14.67	14.63	14.63	98,914	14.628	0.00%
1996-12-19	0	18.10	18.10	18.15	18.10	18.10	4,950,333	89,600,921	18.100	14.63	14.63	14.67	14.63	14.63	6,124,988	14.629	0.00%
1996-12-18	0	18.10	18.10	18.15	18.10	18.10	807,929	14,623,436	18.100	14.63	14.63	14.67	14.63	14.63	999,641	14.629	0.00%
1996-12-17	0	18.10	18.10	18.15	18.10	18.10	64,525	1,167,865	18.099	14.63	14.63	14.67	14.63	14.63	79,836	14.628	0.00%
1996-12-16	0	18.10	18.10	18.15	18.10	18.15	843,709	15,279,035	18.109	14.63	14.63	14.67	14.63	14.67	1,043,911	14.636	0.00%
1996-12-13	0	18.10	18.10	18.15	18.10	18.15	357,633	6,473,188	18.100	14.63	14.63	14.67	14.63	14.67	442,495	14.629	0.00%
1996-12-12	0	18.10	18.10	18.15	18.10	18.10	1,560,312	28,241,572	18.100	14.63	14.63	14.67	14.63	14.63	1,930,556	14.629	-0.28%
1996-12-11	0	18.15	18.10	18.15	18.10	18.15	1,957,624	35,435,967	18.102	14.67	14.63	14.67	14.63	14.67	2,422,145	14.630	0.28%
1996-12-10	0	18.10	18.10	18.15	18.10	18.10	1,031,824	18,675,925	18.100	14.63	14.63	14.67	14.63	14.63	1,276,664	14.629	0.00%
1996-12-09	0	18.10	18.10	18.15	18.10	18.10	1,143,529	20,697,736	18.100	14.63	14.63	14.67	14.63	14.63	1,414,875	14.629	0.00%
1996-12-06	0	18.10	18.10	18.15	18.10	18.15	2,959,208	53,561,665	18.100	14.63	14.63	14.67	14.63	14.67	3,661,393	14.629	0.00%
1996-12-05	0	18.10	18.10	18.20	18.10	18.15	268,555	4,872,252	18.142	14.63	14.63	14.71	14.63	14.67	332,280	14.663	-0.28%
1996-12-04	0	18.15	18.15	18.20	18.10	18.20	2,427,136	44,050,717	18.149	14.67	14.67	14.71	14.63	14.71	3,003,067	14.669	0.00%
1996-12-03	0	18.15	18.15	18.20	18.15	18.20	2,973,246	54,055,380	18.181	14.67	14.67	14.71	14.67	14.71	3,678,762	14.694	-0.27%
1996-12-02	0	18.20	18.20	18.25	18.20	18.25	4,286,986	78,028,250	18.201	14.71	14.71	14.75	14.71	14.75	5,304,237	14.711	0.00%
1996-11-29	0	18.20	18.20	18.30	18.20	18.30	1,101,305	20,043,914	18.200	14.71	14.71	14.79	14.71	14.79	1,362,632	14.710	0.00%
1996-11-28	0	18.20	18.20	18.25	18.15	18.25	1,990,238	36,227,274	18.202	14.71	14.71	14.75	14.67	14.75	2,462,498	14.712	0.00%
1996-11-27	0	18.20	18.20	18.25	18.20	18.20	1,209,115	21,987,138	18.184	14.71	14.71	14.75	14.71	14.71	1,496,024	14.697	0.00%
1996-11-26	0	18.20	18.15	18.20	18.15	18.25	3,879,669	70,542,186	18.183	14.71	14.67	14.71	14.67	14.75	4,800,268	14.695	0.28%
1996-11-25	0	18.15	18.15	18.20	18.15	18.20	4,751,972	86,249,773	18.150	14.67	14.67	14.71	14.67	14.71	5,879,559	14.669	0.00%
1996-11-22	0	18.15	18.10	18.15	18.05	18.15	4,181,551	75,752,988	18.116	14.67	14.63	14.67	14.59	14.67	5,173,783	14.642	0.55%
1996-11-21	0	18.05	18.05	18.10	18.05	18.10	337,527	6,098,354	18.068	14.59	14.59	14.63	14.59	14.63	417,618	14.603	0.00%
1996-11-20	0	18.05	18.05	18.10	18.05	18.05	256,090	4,624,392	18.058	14.59	14.59	14.63	14.59	14.59	316,857	14.595	0.00%
1996-11-19	0	18.05	18.05	18.10	18.05	18.10	1,081,224	19,567,441	18.097	14.59	14.59	14.63	14.59	14.63	1,337,786	14.627	-0.28%
1996-11-18	0	18.10	18.05	18.10	18.05	18.10	746,319	13,505,479	18.096	14.63	14.59	14.63	14.59	14.63	923,412	14.626	0.00%
1996-11-15	0	18.10	18.05	18.10	18.05	18.10	2,418,341	43,743,704	18.088	14.63	14.59	14.63	14.59	14.63	2,992,185	14.619	0.28%
1996-11-14	0	18.05	18.05	18.10	18.00	18.10	1,290,811	23,329,053	18.073	14.59	14.59	14.63	14.55	14.63	1,597,105	14.607	0.00%
1996-11-13	0	18.05	18.05	18.10	18.00	18.10	2,925,005	52,817,501	18.057	14.59	14.59	14.63	14.55	14.63	3,619,074	14.594	0.00%
1996-11-12	0	18.05	18.00	18.05	18.00	18.05	643,459	11,583,930	18.003	14.59	14.55	14.59	14.55	14.59	796,144	14.550	0.28%
1996-11-11	0	18.00	18.00	18.05	18.00	18.05	987,591	17,779,464	18.003	14.55	14.55	14.59	14.55	14.59	1,221,935	14.550	-0.28%
1996-11-08	0	18.05	18.00	18.05	18.00	18.05	3,534,027	63,637,629	18.007	14.59	14.55	14.59	14.55	14.59	4,372,610	14.554	0.28%
1996-11-07	0	18.00	18.00	18.05	17.95	18.05	6,664,550	119,963,110	18.000	14.55	14.55	14.59	14.51	14.59	8,245,969	14.548	0.56%
1996-11-06	0	18.05	18.05	18.10	18.05	18.10	3,515,836	63,622,652	18.096	14.47	14.47	14.51	14.47	14.51	4,386,556	14.504	0.00%
1996-11-05	0	18.05	18.05	18.10	18.05	18.10	2,971,293	53,752,111	18.090	14.47	14.47	14.51	14.47	14.51	3,707,153	14.500	0.00%
1996-11-04	0	18.05	18.05	18.15	18.05	18.15	3,223,087	58,329,688	18.097	14.47	14.47	14.55	14.47	14.55	4,021,305	14.505	0.00%
1996-11-01	0	18.05	18.05	18.10	18.00	18.05	6,716,425	121,138,285	18.036	14.47	14.47	14.51	14.43	14.47	8,379,791	14.456	0.28%
1996-10-31	0	18.00	18.00	18.05	18.00	18.05	9,985,483	179,739,170	18.000	14.43	14.43	14.47	14.43	14.47	12,458,452	14.427	0.00%
1996-10-30	0	18.00	18.00	18.05	17.90	18.00	6,552,187	117,755,480	17.972	14.43	14.43	14.47	14.35	14.43	8,174,879	14.405	1.12%
1996-10-29	0	17.80	17.75	17.80	17.75	17.90	5,914,334	105,396,804	17.821	14.27	14.23	14.27	14.23	14.35	7,379,057	14.283	-0.28%
1996-10-28	0	17.85	17.85	17.90	17.85	18.00	3,641,119	65,350,174	17.948	14.31	14.31	14.35	14.31	14.43	4,542,866	14.385	-0.83%
1996-10-25	0	18.00	18.00	18.05	17.95	18.05	8,970,172	161,453,798	17.999	14.43	14.43	14.47	14.39	14.47	11,191,693	14.426	0.28%
1996-10-24	0	17.95	17.95	18.00	17.85	18.10	8,296,270	149,248,755	17.990	14.39	14.39	14.43	14.31	14.51	10,350,895	14.419	0.56%
1996-10-23	0	17.85	17.85	17.90	17.80	17.90	3,010,363	53,772,342	17.862	14.31	14.31	14.35	14.27	14.35	3,755,899	14.317	0.00%
1996-10-22	0	17.85	17.85	17.90	17.85	17.90	3,171,149	56,681,796	17.874	14.31	14.31	14.35	14.31	14.35	3,956,505	14.326	-0.28%
1996-10-18	0	17.90	17.85	17.90	17.85	17.95	15,247,514	272,927,302	17.900	14.35	14.31	14.35	14.31	14.39	19,023,660	14.347	0.00%
1996-10-17	0	17.90	17.90	17.95	17.90	17.95	8,269,280	148,124,789	17.913	14.35	14.35	14.39	14.35	14.39	10,317,221	14.357	0.00%
1996-10-16	0	17.90	17.90	17.95	17.90	17.95	3,190,623	57,146,257	17.911	14.35	14.35	14.39	14.35	14.39	3,980,801	14.355	-0.28%
1996-10-15	0	17.95	17.90	17.95	17.90	17.95	7,391,926	132,502,268	17.925	14.39	14.35	14.39	14.35	14.39	9,222,584	14.367	0.28%
1996-10-14	0	17.90	17.90	17.95	17.90	18.00	14,980,186	268,831,622	17.946	14.35	14.35	14.39	14.35	14.43	18,690,126	14.384	-0.28%
1996-10-11	0	17.95	17.95	18.00	17.85	18.00	34,164,043	613,037,248	17.944	14.39	14.39	14.43	14.31	14.43	42,624,989	14.382	11.49%
1996-10-10	1	16.10	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
1996-10-09	1	16.10	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
1996-10-08	1	16.10	-	-	-	-	0	0	-	12.90	-	-	-	-	0	-	0.00%
1996-10-07	0	16.10	16.05	16.10	15.65	16.25	9,187,780	147,902,416	16.098	12.90	12.86	12.90	12.54	13.02	11,463,193	12.902	2.88%
1996-10-04	0	15.65	15.65	15.70	15.55	15.70	1,737,170	27,115,729	15.609	12.54	12.54	12.58	12.46	12.58	2,167,391	12.511	-0.32%
1996-10-03	0	15.70	15.65	15.70	15.30	16.00	8,911,620	141,389,088	15.866	12.58	12.54	12.58	12.26	12.82	11,118,640	12.716	1.95%
1996-10-02	0	15.40	15.40	15.45	15.40	15.95	10,785,431	168,984,368	15.668	12.34	12.34	12.38	12.34	12.78	13,456,513	12.558	-4.05%
1996-10-01	0	16.05	16.00	16.10	15.95	16.30	9,279,150	148,720,020	16.027	12.86	12.82	12.90	12.78	13.06	11,577,192	12.846	-1.83%
1996-09-30	0	16.35	16.35	16.40	16.20	16.55	9,063,863	148,543,754	16.389	13.10	13.10	13.14	12.98	13.26	11,308,587	13.135	-0.91%
1996-09-27	0	16.50	16.50	16.55	16.10	16.55	4,892,546	80,028,726	16.357	13.22	13.22	13.26	12.90	13.26	6,104,217	13.110	1.85%
1996-09-26	0	16.20	16.15	16.20	16.15	16.60	13,317,576	217,299,980	16.317	12.98	12.94	12.98	12.94	13.30	16,615,760	13.078	-0.31%
1996-09-25	0	16.25	16.20	16.25	15.45	16.25	6,978,651	111,796,065	16.020	13.02	12.98	13.02	12.38	13.02	8,706,959	12.840	5.18%
1996-09-24	0	15.45	15.40	15.45	15.40	15.60	2,839,000	44,061,050	15.520	12.38	12.34	12.38	12.34	12.50	3,542,097	12.439	-1.28%
1996-09-23	0	15.65	15.60	15.65	15.60	16.00	2,348,036	36,879,424	15.706	12.54	12.50	12.54	12.50	12.82	2,929,542	12.589	-2.19%
1996-09-20	0	16.00	15.95	16.00	15.50	16.10	3,330,451	52,917,986	15.889	12.82	12.78	12.82	12.42	12.90	4,155,259	12.735	-0.31%
1996-09-19	0	16.05	16.00	16.05	15.95	16.30	4,375,885	70,452,392	16.100	12.86	12.82	12.86	12.78	13.06	5,459,601	12.904	-1.53%
1996-09-18	0	16.30	16.25	16.35	16.20	16.65	3,033,882	50,018,288	16.487	13.06	13.02	13.10	12.98	13.35	3,785,243	13.214	-0.61%
1996-09-17	0	16.40	16.35	16.40	16.15	16.40	8,248,728	134,292,325	16.280	13.14	13.10	13.14	12.94	13.14	10,291,579	13.049	0.61%
1996-09-16	0	16.30	16.25	16.35	15.60	16.45	7,489,779	120,801,621	16.129	13.06	13.02	13.10	12.50	13.18	9,344,671	12.927	5.50%
1996-09-13	0	15.45	15.45	15.50	15.30	15.55	4,830,905	74,832,535	15.490	12.38	12.38	12.42	12.26	12.46	6,027,310	12.416	1.31%
1996-09-12	0	15.25	15.25	15.30	15.20	15.80	5,324,032	82,690,026	15.531	12.22	12.22	12.26	12.18	12.66	6,642,563	12.449	-0.33%
1996-09-11	0	15.30	15.25	15.30	14.85	15.35	2,626,602	40,070,739	15.256	12.26	12.22	12.26	11.90	12.30	3,277,097	12.228	3.03%
1996-09-10	0	14.85	14.80	14.85	14.60	14.85	1,737,065	25,681,919	14.785	11.90	11.86	11.90	11.70	11.90	2,167,260	11.850	2.06%
1996-09-09	0	14.55	14.55	14.60	14.50	14.60	705,996	10,284,613	14.568	11.66	11.66	11.70	11.62	11.70	880,840	11.676	1.04%
1996-09-06	0	14.40	14.30	14.55	14.35	14.55	2,168,500	31,290,220	14.429	11.54	11.46	11.66	11.50	11.66	2,705,543	11.565	-1.03%
1996-09-05	0	14.55	14.55	14.60	14.50	14.55	899,600	13,081,866	14.542	11.66	11.66	11.70	11.62	11.66	1,122,392	11.655	0.69%
1996-09-04	0	14.45	14.45	14.50	14.45	14.60	1,273,600	18,483,240	14.513	11.58	11.58	11.62	11.58	11.70	1,589,015	11.632	0.00%
1996-09-03	0	14.45	14.40	14.45	14.45	14.75	2,688,390	39,354,031	14.639	11.58	11.54	11.58	11.58	11.82	3,354,187	11.733	-1.37%
1996-09-02	0	14.65	14.65	14.70	14.20	14.70	3,114,200	45,514,110	14.615	11.74	11.74	11.78	11.38	11.78	3,885,452	11.714	2.81%
1996-08-30	0	14.25	14.25	14.30	14.00	14.35	4,518,375	63,981,941	14.160	11.42	11.42	11.46	11.22	11.50	5,637,380	11.350	1.42%
1996-08-29	0	14.05	14.00	14.05	14.00	14.10	2,098,000	29,468,600	14.046	11.26	11.22	11.26	11.22	11.30	2,617,583	11.258	0.72%
1996-08-28	0	13.95	13.90	13.95	13.90	14.05	2,034,168	28,445,534	13.984	11.18	11.14	11.18	11.14	11.26	2,537,943	11.208	0.36%
1996-08-27	0	13.90	13.85	13.90	13.85	14.00	761,038	10,564,090	13.881	11.14	11.10	11.14	11.10	11.22	949,514	11.126	1.46%
1996-08-23	0	13.70	13.70	13.75	13.50	13.85	612,000	8,354,200	13.651	10.98	10.98	11.02	10.82	11.10	763,566	10.941	1.48%
1996-08-22	0	13.50	13.50	13.55	13.40	13.75	1,117,400	15,188,050	13.592	10.82	10.82	10.86	10.74	11.02	1,394,131	10.894	-1.10%
1996-08-21	0	13.65	13.65	13.70	13.65	13.80	989,343	13,577,083	13.723	10.94	10.94	10.98	10.94	11.06	1,234,360	10.999	-0.73%
1996-08-20	0	13.75	13.75	13.80	13.75	13.90	1,295,206	17,861,700	13.791	11.02	11.02	11.06	11.02	11.14	1,615,972	11.053	-1.43%
1996-08-19	0	13.95	13.95	14.00	13.90	14.00	313,975	4,375,465	13.936	11.18	11.18	11.22	11.14	11.22	391,733	11.170	-0.71%
1996-08-16	0	14.05	14.10	14.15	14.05	14.15	5,022,681	70,671,512	14.070	11.26	11.30	11.34	11.26	11.34	6,266,580	11.278	-0.71%
1996-08-15	0	14.15	14.15	14.20	14.10	14.25	3,214,150	45,451,905	14.141	11.34	11.34	11.38	11.30	11.42	4,010,155	11.334	-0.35%
1996-08-14	0	14.20	14.20	14.30	13.90	14.30	8,784,373	124,592,380	14.183	11.38	11.38	11.46	11.14	11.46	10,959,880	11.368	0.71%
1996-08-13	0	14.10	14.10	14.25	13.75	14.10	6,290,532	87,861,848	13.967	11.30	11.30	11.42	11.02	11.30	7,848,423	11.195	-2.42%
1996-08-12	0	14.45	14.45	14.50	14.40	14.85	5,122,068	74,508,431	14.547	11.58	11.58	11.62	11.54	11.90	6,390,581	11.659	-1.37%
1996-08-09	0	14.65	14.60	14.65	14.20	14.80	2,274,947	32,906,898	14.465	11.74	11.70	11.74	11.38	11.86	2,838,352	11.594	3.17%
1996-08-08	0	14.20	14.20	14.25	14.10	14.35	1,919,675	27,271,160	14.206	11.38	11.38	11.42	11.30	11.50	2,395,095	11.386	0.71%
1996-08-07	0	14.10	14.10	14.15	13.85	14.15	3,040,276	42,539,702	13.992	11.30	11.30	11.34	11.10	11.34	3,793,220	11.215	1.44%
1996-08-06	0	13.90	13.85	13.90	13.75	13.90	2,581,381	35,727,161	13.840	11.14	11.10	11.14	11.02	11.14	3,220,677	11.093	1.46%
1996-08-05	0	13.70	13.65	13.70	13.65	13.75	1,463,560	19,952,911	13.633	10.98	10.94	10.98	10.94	11.02	1,826,020	10.927	1.48%
1996-08-02	0	13.50	13.50	13.55	13.50	13.55	1,602,800	21,667,570	13.519	10.82	10.82	10.86	10.82	10.86	1,999,744	10.835	0.00%
1996-08-01	0	13.50	13.50	13.55	13.40	13.55	2,738,800	36,955,250	13.493	10.82	10.82	10.86	10.74	10.86	3,417,082	10.815	1.12%
1996-07-31	0	13.35	13.35	13.40	13.35	13.55	5,856,600	78,719,080	13.441	10.70	10.70	10.74	10.70	10.86	7,307,025	10.773	-1.11%
1996-07-30	0	13.50	13.50	13.60	13.45	13.50	3,286,106	44,280,578	13.475	10.82	10.82	10.90	10.78	10.82	4,099,931	10.800	-0.37%
1996-07-29	0	13.55	13.50	13.55	13.50	13.60	3,973,800	53,759,590	13.529	10.86	10.82	10.86	10.82	10.90	4,957,937	10.843	0.74%
1996-07-26	0	13.45	13.45	13.50	13.40	13.55	2,281,688	30,722,521	13.465	10.78	10.78	10.82	10.74	10.86	2,846,763	10.792	-0.37%
1996-07-25	0	13.50	13.45	13.50	13.20	13.55	1,744,905	23,347,645	13.380	10.82	10.78	10.82	10.58	10.86	2,177,042	10.724	1.89%
1996-07-24	0	13.25	13.25	13.30	13.15	13.35	7,595,675	100,636,963	13.249	10.62	10.62	10.66	10.54	10.70	9,476,793	10.619	-1.12%
1996-07-23	0	13.40	13.35	13.40	13.20	13.50	4,979,969	66,668,115	13.387	10.74	10.70	10.74	10.58	10.82	6,213,291	10.730	1.13%
1996-07-22	0	13.25	13.20	13.25	12.75	13.30	5,001,338	65,647,473	13.126	10.62	10.58	10.62	10.22	10.66	6,239,952	10.521	3.52%
1996-07-19	0	12.80	12.75	12.80	12.55	12.90	3,434,753	43,977,718	12.804	10.26	10.22	10.26	10.06	10.34	4,285,392	10.262	2.40%
1996-07-18	0	12.50	12.45	12.50	12.30	12.50	1,491,600	18,542,130	12.431	10.02	9.979	10.02	9.858	10.02	1,861,004	9.9635	1.63%
1996-07-17	0	12.30	12.30	12.35	12.25	12.45	2,556,600	31,524,100	12.330	9.858	9.858	9.899	9.818	9.979	3,189,759	9.8829	-0.81%
1996-07-16	0	12.40	12.40	12.45	12.00	12.45	1,059,615	13,028,217	12.295	9.939	9.939	9.979	9.618	9.979	1,322,036	9.8547	2.06%
1996-07-15	0	12.15	12.15	12.30	12.15	12.25	785,156	9,557,338	12.173	9.738	9.738	9.858	9.738	9.818	979,605	9.7563	0.83%
1996-07-12	0	12.05	12.05	12.10	12.00	12.15	1,611,600	19,431,650	12.057	9.658	9.658	9.698	9.618	9.738	2,010,723	9.6640	-1.23%
1996-07-11	0	12.20	12.20	12.25	12.15	12.20	1,343,844	16,389,432	12.196	9.778	9.778	9.818	9.738	9.778	1,676,656	9.7751	-0.41%
1996-07-10	0	12.25	12.20	12.25	12.20	12.25	1,259,700	15,391,173	12.218	9.818	9.778	9.818	9.778	9.818	1,571,673	9.7929	0.41%
1996-07-09	0	12.20	12.20	12.25	12.20	12.25	1,713,600	20,961,020	12.232	9.778	9.778	9.818	9.778	9.818	2,137,984	9.8041	0.00%
1996-07-08	0	12.20	12.15	12.25	12.15	12.30	2,725,200	33,481,980	12.286	9.778	9.738	9.818	9.738	9.858	3,400,113	9.8473	-2.79%
1996-07-05	0	12.55	12.45	12.60	12.35	12.55	1,975,861	24,494,982	12.397	10.06	9.979	10.10	9.899	10.06	2,465,196	9.9363	0.80%
1996-07-04	0	12.45	12.40	12.50	12.05	12.55	5,650,162	69,346,482	12.273	9.979	9.939	10.02	9.658	10.06	7,049,461	9.8371	1.22%
1996-07-03	0	12.30	12.25	12.30	12.20	12.55	3,849,845	47,542,399	12.349	9.858	9.818	9.858	9.778	10.06	4,803,284	9.8979	-2.38%
1996-07-02	0	12.60	12.55	12.60	12.50	12.80	4,938,260	62,300,476	12.616	10.10	10.06	10.10	10.02	10.26	6,161,252	10.112	0.00%
1996-07-01	0	12.60	12.55	12.60	12.50	12.80	2,546,400	32,105,290	12.608	10.10	10.06	10.10	10.02	10.26	3,177,032	10.105	-1.56%
1996-06-28	0	12.80	12.75	12.80	12.75	12.95	2,279,106	29,184,659	12.805	10.26	10.22	10.26	10.22	10.38	2,843,541	10.263	-1.54%
1996-06-27	0	13.00	12.95	13.00	12.90	13.00	1,562,358	20,221,696	12.943	10.42	10.38	10.42	10.34	10.42	1,949,286	10.374	0.39%
1996-06-26	0	12.95	12.95	13.00	12.90	13.00	1,526,200	19,815,990	12.984	10.38	10.38	10.42	10.34	10.42	1,904,173	10.407	-0.38%
1996-06-25	0	13.00	12.95	13.00	12.95	13.05	2,249,200	29,307,830	13.030	10.42	10.38	10.42	10.38	10.46	2,806,229	10.444	0.00%
1996-06-24	0	13.00	13.00	13.05	13.00	13.10	1,013,400	13,231,090	13.056	10.42	10.42	10.46	10.42	10.50	1,264,375	10.465	0.00%
1996-06-21	0	13.00	13.00	13.05	12.95	13.05	1,856,950	24,129,810	12.994	10.42	10.42	10.46	10.38	10.46	2,316,836	10.415	-0.38%
1996-06-19	0	13.05	13.05	13.10	12.95	13.10	377,267	4,914,658	13.027	10.46	10.46	10.50	10.38	10.50	470,700	10.441	0.77%
1996-06-18	0	12.95	12.90	12.95	12.90	12.95	350,652	4,526,962	12.910	10.38	10.34	10.38	10.34	10.38	437,493	10.348	0.39%
1996-06-14	0	12.90	12.85	12.90	12.80	12.90	1,057,600	13,586,190	12.846	10.34	10.30	10.34	10.26	10.34	1,319,521	10.296	0.78%
1996-06-13	0	12.80	12.75	12.80	12.80	12.95	708,200	9,102,430	12.853	10.26	10.22	10.26	10.26	10.38	883,590	10.302	-1.16%
1996-06-12	0	12.95	12.90	12.95	12.90	13.00	1,322,000	17,098,280	12.934	10.38	10.34	10.38	10.34	10.42	1,649,402	10.366	-0.38%
1996-06-11	0	13.00	13.00	13.10	12.95	13.05	2,182,800	28,370,540	12.997	10.42	10.42	10.50	10.38	10.46	2,723,385	10.417	-1.52%
1996-06-10	0	13.20	13.20	13.25	13.20	13.25	222,112	2,937,462	13.225	10.58	10.58	10.62	10.58	10.62	277,119	10.600	-2.22%
1996-06-07	0	13.50	13.40	13.50	13.35	13.50	1,771,585	23,601,667	13.322	10.82	10.74	10.82	10.70	10.82	2,210,329	10.678	0.75%
1996-06-06	0	13.40	13.40	13.55	13.15	13.40	716,633	9,512,273	13.274	10.74	10.74	10.86	10.54	10.74	894,112	10.639	2.68%
1996-06-05	0	13.05	13.05	13.10	13.00	13.25	415,000	5,463,590	13.165	10.46	10.46	10.50	10.42	10.62	517,777	10.552	-1.51%
1996-06-04	0	13.25	13.25	13.30	13.25	13.30	2,442,459	32,440,752	13.282	10.62	10.62	10.66	10.62	10.66	3,047,350	10.646	-0.38%
1996-06-03	0	13.30	13.30	13.35	13.20	13.40	476,400	6,347,811	13.325	10.66	10.66	10.70	10.58	10.74	594,384	10.680	0.00%
1996-05-31	0	13.30	13.30	13.35	13.10	13.30	334,356	4,398,877	13.156	10.66	10.66	10.70	10.50	10.66	417,161	10.545	1.53%
1996-05-30	0	13.10	13.10	13.15	13.10	13.15	510,800	6,710,630	13.137	10.50	10.50	10.54	10.50	10.54	637,303	10.530	0.38%
1996-05-29	0	13.05	13.05	13.10	12.95	13.10	2,760,987	35,980,501	13.032	10.46	10.46	10.50	10.38	10.50	3,444,763	10.445	-1.14%
1996-05-28	0	13.20	13.15	13.20	13.15	13.30	233,500	3,083,051	13.204	10.58	10.54	10.58	10.54	10.66	291,328	10.583	0.38%
1996-05-27	0	13.15	13.15	13.20	13.15	13.20	7,000	92,140	13.163	10.54	10.54	10.58	10.54	10.58	8,734	10.550	-0.75%
1996-05-24	0	13.25	13.25	13.30	13.25	13.40	1,368,037	18,196,644	13.301	10.62	10.62	10.66	10.62	10.74	1,706,840	10.661	-1.12%
1996-05-23	0	13.40	13.35	13.40	13.35	13.45	631,061	8,456,321	13.400	10.74	10.70	10.74	10.70	10.78	787,347	10.740	0.00%
1996-05-22	0	13.40	13.40	13.45	13.05	13.45	767,972	10,273,946	13.378	10.74	10.74	10.78	10.46	10.78	958,165	10.723	2.68%
1996-05-21	0	13.05	13.00	13.05	13.00	13.10	355,838	4,646,103	13.057	10.46	10.42	10.46	10.42	10.50	443,964	10.465	-0.38%
1996-05-20	0	13.10	13.10	13.15	13.10	13.20	197,112	2,592,874	13.154	10.50	10.50	10.54	10.50	10.58	245,928	10.543	0.00%
1996-05-17	0	13.10	13.05	13.15	13.00	13.10	461,400	6,028,730	13.066	10.50	10.46	10.54	10.42	10.50	575,669	10.473	0.77%
1996-05-16	0	13.00	13.00	13.15	12.95	13.05	1,449,174	18,838,444	12.999	10.42	10.42	10.54	10.38	10.46	1,808,071	10.419	0.39%
1996-05-15	0	12.95	12.95	13.00	12.90	12.95	613,575	7,924,970	12.916	10.38	10.38	10.42	10.34	10.38	765,531	10.352	0.39%
1996-05-14	0	12.90	12.85	12.90	12.85	13.00	2,563,800	33,026,260	12.882	10.34	10.30	10.34	10.30	10.42	3,198,742	10.325	0.00%
1996-05-13	0	12.90	12.90	12.95	12.90	12.95	1,507,699	19,490,713	12.927	10.34	10.34	10.38	10.34	10.38	1,881,090	10.361	-0.39%
1996-05-10	0	12.95	12.95	13.00	12.90	13.00	4,375,425	56,560,270	12.927	10.38	10.38	10.42	10.34	10.42	5,459,027	10.361	1.97%
1996-05-09	0	12.70	12.70	12.80	12.70	13.35	4,121,600	53,730,620	13.036	10.18	10.18	10.26	10.18	10.70	5,142,341	10.449	-5.22%
1996-05-08	0	13.40	13.40	13.45	13.35	13.45	2,258,997	30,322,094	13.423	10.74	10.74	10.78	10.70	10.78	2,818,452	10.758	-0.74%
1996-05-07	0	13.50	13.45	13.50	13.40	13.55	3,943,075	53,190,195	13.490	10.82	10.78	10.82	10.74	10.86	4,919,603	10.812	-0.37%
1996-05-06	0	13.55	13.50	13.55	13.50	13.85	2,791,479	38,163,069	13.671	10.86	10.82	10.86	10.82	11.10	3,482,807	10.958	-1.81%
1996-05-03	0	13.80	13.80	13.85	13.00	13.90	4,926,600	67,589,180	13.719	11.06	11.06	11.10	10.42	11.14	6,146,704	10.996	4.94%
1996-05-02	0	13.15	13.15	13.25	13.00	13.20	1,058,613	13,870,734	13.103	10.54	10.54	10.62	10.42	10.58	1,320,785	10.502	1.15%
1996-05-01	0	13.00	13.00	13.05	12.95	13.05	557,600	7,247,700	12.998	10.42	10.42	10.46	10.38	10.46	695,693	10.418	1.56%
1996-04-30	0	12.80	12.80	12.85	12.80	12.90	723,751	9,289,367	12.835	10.26	10.26	10.30	10.26	10.34	902,993	10.287	0.79%
1996-04-29	0	12.70	12.70	12.75	12.70	12.85	564,294	7,189,180	12.740	10.18	10.18	10.22	10.18	10.30	704,045	10.211	0.40%
1996-04-26	0	12.65	12.65	12.75	12.60	12.65	1,656,350	20,908,235	12.623	10.14	10.14	10.22	10.10	10.14	2,066,556	10.117	0.80%
1996-04-25	0	12.55	12.55	12.60	12.55	12.65	2,906,424	36,545,470	12.574	10.06	10.06	10.10	10.06	10.14	3,626,219	10.078	0.00%
1996-04-24	0	12.55	12.50	12.55	12.50	12.60	2,037,037	25,573,748	12.554	10.06	10.02	10.06	10.02	10.10	2,541,522	10.062	0.40%
1996-04-23	0	12.50	12.50	12.55	12.50	12.60	1,951,397	24,417,994	12.513	10.02	10.02	10.06	10.02	10.10	2,434,673	10.029	0.00%
1996-04-22	0	12.50	12.50	12.55	12.40	12.60	2,715,140	33,927,628	12.496	10.02	10.02	10.06	9.939	10.10	3,387,562	10.015	1.63%
1996-04-19	0	12.30	12.35	12.50	12.30	12.40	5,413,350	66,784,860	12.337	9.858	9.899	10.02	9.858	9.939	6,754,001	9.8882	0.00%
1996-04-18	0	12.30	12.25	12.30	12.25	12.65	2,655,341	33,262,394	12.527	9.858	9.818	9.858	9.818	10.14	3,312,953	10.040	-2.38%
1996-04-17	0	12.60	12.60	12.65	12.60	12.65	975,112	12,315,916	12.630	10.10	10.10	10.14	10.10	10.14	1,216,605	10.123	-0.40%
1996-04-16	0	12.65	12.60	12.80	12.60	12.90	1,677,896	21,324,842	12.709	10.14	10.10	10.26	10.10	10.34	2,093,438	10.187	-1.56%
1996-04-15	0	12.85	12.80	12.85	12.60	12.85	644,225	8,204,613	12.736	10.30	10.26	10.30	10.10	10.30	803,771	10.208	2.80%
1996-04-12	0	12.50	12.50	12.55	12.50	12.55	2,607,800	32,597,900	12.500	10.02	10.02	10.06	10.02	10.06	3,253,639	10.019	0.00%
1996-04-11	0	12.50	12.50	12.55	12.45	12.65	2,743,010	34,344,290	12.521	10.02	10.02	10.06	9.979	10.14	3,422,334	10.035	0.48%
1996-04-10	0	12.50	12.50	12.55	12.50	12.60	4,109,600	51,530,170	12.539	9.971	9.971	10.01	9.971	10.05	5,152,099	10.002	-0.40%
1996-04-09	0	12.55	12.55	12.60	12.50	12.65	3,127,400	39,471,550	12.621	10.01	10.01	10.05	9.971	10.09	3,920,740	10.067	-1.95%
1996-04-03	0	12.80	12.80	12.85	12.75	13.05	3,275,475	42,426,418	12.953	10.21	10.21	10.25	10.17	10.41	4,106,378	10.332	-0.39%
1996-04-02	0	12.85	12.80	12.90	12.65	12.90	2,650,002	33,820,695	12.763	10.25	10.21	10.29	10.09	10.29	3,322,239	10.180	0.39%
1996-04-01	0	12.80	12.80	13.00	12.70	12.80	1,505,099	19,187,298	12.748	10.21	10.21	10.37	10.13	10.21	1,886,904	10.169	0.00%
1996-03-29	0	12.80	12.65	12.80	12.75	13.00	1,799,192	23,120,132	12.850	10.21	10.09	10.21	10.17	10.37	2,255,600	10.250	-1.16%
1996-03-28	0	12.95	12.95	13.00	12.90	12.95	1,954,547	25,308,060	12.948	10.33	10.33	10.37	10.29	10.33	2,450,365	10.328	0.00%
1996-03-27	0	12.95	12.90	12.95	12.85	13.00	3,342,225	43,238,231	12.937	10.33	10.29	10.33	10.25	10.37	4,190,061	10.319	0.00%
1996-03-26	0	12.95	12.95	13.00	12.75	13.05	4,539,192	58,901,558	12.976	10.33	10.33	10.37	10.17	10.41	5,690,667	10.351	1.17%
1996-03-25	0	12.80	12.75	12.80	12.80	13.10	3,861,600	49,886,080	12.919	10.21	10.17	10.21	10.21	10.45	4,841,188	10.305	0.39%
1996-03-22	0	12.75	12.75	12.80	12.60	13.00	4,481,350	57,176,490	12.759	10.17	10.17	10.21	10.05	10.37	5,618,152	10.177	1.19%
1996-03-21	0	12.60	12.55	12.60	12.55	13.05	3,981,950	50,634,935	12.716	10.05	10.01	10.05	10.01	10.41	4,992,068	10.143	-3.45%
1996-03-20	0	13.05	13.00	13.05	12.90	13.10	1,699,528	22,077,816	12.991	10.41	10.37	10.41	10.29	10.45	2,130,654	10.362	1.56%
1996-03-19	0	12.85	12.85	12.90	12.50	12.90	3,157,548	40,170,532	12.722	10.25	10.25	10.29	9.971	10.29	3,958,536	10.148	3.63%
1996-03-18	0	12.40	12.40	12.45	12.40	12.75	3,382,200	42,607,387	12.598	9.891	9.891	9.931	9.891	10.17	4,240,177	10.048	-1.59%
1996-03-15	0	12.60	12.50	12.60	12.60	12.90	3,900,750	49,128,470	12.595	10.05	9.971	10.05	10.05	10.29	4,890,269	10.046	2.02%
1996-03-14	0	12.35	12.30	12.35	12.25	12.65	2,402,559	29,993,116	12.484	9.851	9.811	9.851	9.771	10.09	3,012,026	9.9578	-1.59%
1996-03-13	0	12.55	12.50	12.55	12.50	12.90	2,258,000	28,755,750	12.735	10.01	9.971	10.01	9.971	10.29	2,830,796	10.158	-3.09%
1996-03-12	0	12.95	12.90	12.95	12.95	13.20	3,006,478	39,153,113	13.023	10.33	10.29	10.33	10.33	10.53	3,769,144	10.388	1.97%
1996-03-11	0	12.70	12.60	12.70	12.60	13.30	1,931,400	25,034,710	12.962	10.13	10.05	10.13	10.05	10.61	2,421,346	10.339	-7.64%
1996-03-08	0	13.75	13.70	13.80	13.70	13.90	657,961	9,051,603	13.757	10.97	10.93	11.01	10.93	11.09	824,869	10.973	-1.08%
1996-03-07	0	13.90	13.85	13.90	13.85	14.00	1,595,185	22,237,074	13.940	11.09	11.05	11.09	11.05	11.17	1,999,842	11.119	-0.71%
1996-03-06	0	14.00	14.00	14.05	13.85	14.05	3,137,563	43,900,555	13.992	11.17	11.17	11.21	11.05	11.21	3,933,481	11.161	0.36%
1996-03-05	0	13.95	13.90	14.00	13.90	14.30	3,513,478	49,270,183	14.023	11.13	11.09	11.17	11.09	11.41	4,404,756	11.186	0.72%
1996-03-04	0	13.85	13.85	13.90	13.80	14.15	3,076,345	42,963,538	13.966	11.05	11.05	11.09	11.01	11.29	3,856,734	11.140	-1.42%
1996-03-01	0	14.05	14.05	14.10	14.05	14.20	1,432,150	20,227,879	14.124	11.21	11.21	11.25	11.21	11.33	1,795,449	11.266	-1.40%
1996-02-29	0	14.25	14.25	14.30	14.15	14.35	926,239	13,200,490	14.252	11.37	11.37	11.41	11.29	11.45	1,161,202	11.368	-0.70%
1996-02-28	0	14.35	14.30	14.35	14.30	14.40	623,680	8,944,949	14.342	11.45	11.41	11.45	11.41	11.49	781,891	11.440	0.00%
1996-02-27	0	14.35	14.35	14.40	14.20	14.40	1,073,600	15,435,740	14.378	11.45	11.45	11.49	11.33	11.49	1,345,945	11.468	-0.35%
1996-02-26	0	14.40	14.35	14.40	14.35	14.55	1,589,800	22,911,470	14.412	11.49	11.45	11.49	11.45	11.61	1,993,091	11.495	-1.03%
1996-02-23	0	14.55	14.50	14.55	14.35	14.60	2,802,800	40,783,080	14.551	11.61	11.57	11.61	11.45	11.65	3,513,798	11.607	1.39%
1996-02-22	0	14.35	14.35	14.40	14.35	14.70	3,371,220	49,033,912	14.545	11.45	11.45	11.49	11.45	11.73	4,226,411	11.602	-3.04%
1996-02-16	0	14.80	14.75	14.80	14.75	14.95	2,335,326	34,628,473	14.828	11.81	11.77	11.81	11.77	11.92	2,927,738	11.828	1.02%
1996-02-15	0	14.65	14.60	14.70	14.30	14.85	3,975,715	58,418,614	14.694	11.69	11.65	11.73	11.41	11.85	4,984,251	11.721	1.74%
1996-02-14	0	14.40	14.35	14.40	14.25	14.50	1,212,289	17,386,830	14.342	11.49	11.45	11.49	11.37	11.57	1,519,815	11.440	-0.69%
1996-02-13	0	14.50	14.25	14.50	14.25	14.55	1,289,786	18,618,324	14.435	11.57	11.37	11.57	11.37	11.61	1,616,971	11.514	-0.68%
1996-02-12	0	14.60	14.55	14.65	14.40	14.65	149,200	2,166,950	14.524	11.65	11.61	11.69	11.49	11.69	187,048	11.585	0.00%
1996-02-09	0	14.60	14.55	14.65	14.55	14.65	832,168	12,157,819	14.610	11.65	11.61	11.69	11.61	11.69	1,043,267	11.654	-0.68%
1996-02-08	0	14.70	14.70	14.75	14.50	14.75	1,889,075	27,664,710	14.645	11.73	11.73	11.77	11.57	11.77	2,368,284	11.681	0.68%
1996-02-07	0	14.60	14.60	14.80	14.55	14.80	883,052	12,938,888	14.652	11.65	11.65	11.81	11.61	11.81	1,107,059	11.688	-1.02%
1996-02-06	0	14.75	-	14.75	14.80	14.95	1,457,351	21,683,960	14.879	11.77	-	11.77	11.81	11.92	1,827,043	11.868	-0.34%
1996-02-05	0	14.80	14.80	14.85	14.80	15.05	2,501,299	37,204,206	14.874	11.81	11.81	11.85	11.81	12.00	3,135,814	11.864	-0.67%
1996-02-02	0	14.90	14.90	15.00	14.60	14.95	6,898,001	102,449,949	14.852	11.89	11.89	11.96	11.65	11.92	8,647,845	11.847	1.02%
1996-02-01	0	14.75	14.70	14.75	14.45	14.80	3,465,797	50,826,257	14.665	11.77	11.73	11.77	11.53	11.81	4,344,980	11.698	2.79%
1996-01-31	0	14.35	14.35	14.45	14.25	14.65	3,905,429	56,566,937	14.484	11.45	11.45	11.53	11.37	11.69	4,896,135	11.553	-1.37%
1996-01-30	0	14.55	14.25	14.60	14.10	14.65	3,371,600	48,463,950	14.374	11.61	11.37	11.65	11.25	11.69	4,226,888	11.466	-0.68%
1996-01-29	0	14.65	14.60	14.65	14.55	14.65	1,354,234	19,770,979	14.599	11.69	11.65	11.69	11.61	11.69	1,697,768	11.645	0.00%
1996-01-26	0	14.65	14.65	14.70	14.55	14.70	2,952,242	43,266,344	14.655	11.69	11.69	11.73	11.61	11.73	3,701,149	11.690	-0.34%
1996-01-25	0	14.70	14.60	14.75	14.60	14.80	1,839,320	27,045,372	14.704	11.73	11.65	11.77	11.65	11.81	2,305,908	11.729	-0.34%
1996-01-24	0	14.75	14.70	14.75	14.70	14.90	4,171,651	61,693,235	14.789	11.77	11.73	11.77	11.73	11.89	5,229,891	11.796	0.68%
1996-01-23	0	14.65	14.60	14.65	14.50	14.80	2,783,050	40,713,603	14.629	11.69	11.65	11.69	11.57	11.81	3,489,038	11.669	1.03%
1996-01-22	0	14.50	14.40	14.50	14.50	14.65	2,041,156	29,720,232	14.560	11.57	11.49	11.57	11.57	11.69	2,558,944	11.614	0.69%
1996-01-19	0	14.40	14.40	14.50	14.25	14.55	2,975,319	42,737,300	14.364	11.49	11.49	11.57	11.37	11.61	3,730,080	11.457	2.13%
1996-01-18	0	14.10	14.10	14.15	13.70	14.10	2,157,000	30,156,820	13.981	11.25	11.25	11.29	10.93	11.25	2,704,175	11.152	2.92%
1996-01-17	0	13.70	13.70	13.85	13.65	14.00	1,232,000	17,109,250	13.887	10.93	10.93	11.05	10.89	11.17	1,544,527	11.077	-1.44%
1996-01-16	0	13.90	13.80	13.90	13.85	14.05	4,083,487	56,822,687	13.915	11.09	11.01	11.09	11.05	11.21	5,119,362	11.100	-0.36%
1996-01-15	0	13.95	13.95	14.00	13.90	14.10	3,243,000	45,429,020	14.008	11.13	11.13	11.17	11.09	11.25	4,065,665	11.174	0.36%
1996-01-12	0	13.90	13.90	13.95	13.70	14.20	6,769,832	94,784,143	14.001	11.09	11.09	11.13	10.93	11.33	8,487,163	11.168	3.35%
1996-01-11	0	13.45	13.45	13.50	12.65	13.65	6,764,663	90,305,487	13.350	10.73	10.73	10.77	10.09	10.89	8,480,683	10.648	4.26%
1996-01-10	0	12.90	12.85	12.90	12.85	13.80	7,275,852	96,241,846	13.228	10.29	10.25	10.29	10.25	11.01	9,121,547	10.551	-7.19%
1996-01-09	0	13.90	13.85	13.90	13.25	14.95	6,163,600	85,717,850	13.907	11.09	11.05	11.09	10.57	11.92	7,727,146	11.093	-6.40%
1996-01-08	0	14.85	14.80	14.85	14.80	15.05	1,685,075	25,112,230	14.903	11.85	11.81	11.85	11.81	12.00	2,112,535	11.887	-1.33%
1996-01-05	0	15.05	15.05	15.10	15.00	15.20	2,251,903	33,957,214	15.079	12.00	12.00	12.04	11.96	12.12	2,823,152	12.028	0.00%
1996-01-04	0	15.05	15.05	15.10	15.05	15.45	1,837,413	27,956,107	15.215	12.00	12.00	12.04	12.00	12.32	2,303,517	12.136	0.33%
1996-01-03	0	15.00	15.00	15.05	14.75	15.20	1,743,726	26,186,437	15.018	11.96	11.96	12.00	11.77	12.12	2,186,064	11.979	2.74%
1996-01-02	0	14.60	14.60	14.65	14.05	14.60	1,109,400	15,952,820	14.380	11.65	11.65	11.69	11.21	11.65	1,390,826	11.470	3.91%
1995-12-29	0	14.05	14.05	14.10	13.50	14.10	1,620,025	22,489,297	13.882	11.21	11.21	11.25	10.77	11.25	2,030,983	11.073	4.85%
1995-12-28	0	13.40	13.40	13.50	13.30	13.55	941,100	12,628,065	13.418	10.69	10.69	10.77	10.61	10.81	1,179,833	10.703	1.13%
1995-12-27	0	13.25	13.25	13.30	13.10	13.30	953,325	12,588,514	13.205	10.57	10.57	10.61	10.45	10.61	1,195,159	10.533	1.15%
1995-12-22	0	13.10	13.10	13.20	13.05	13.25	3,076,152	40,335,798	13.112	10.45	10.45	10.53	10.41	10.57	3,856,492	10.459	0.38%
1995-12-21	0	13.05	13.05	13.15	12.95	13.25	2,218,215	28,923,824	13.039	10.41	10.41	10.49	10.33	10.57	2,780,919	10.401	-1.51%
1995-12-20	0	13.25	13.25	13.30	13.10	13.40	1,227,396	16,300,399	13.280	10.57	10.57	10.61	10.45	10.69	1,538,755	10.593	2.32%
1995-12-19	0	12.95	12.90	12.95	12.80	13.10	1,929,866	24,972,128	12.940	10.33	10.29	10.33	10.21	10.45	2,419,423	10.322	-2.63%
1995-12-18	0	13.30	13.30	13.35	13.25	13.30	2,076,305	27,653,249	13.318	10.61	10.61	10.65	10.57	10.61	2,603,010	10.624	-0.37%
1995-12-15	0	13.35	13.25	13.35	13.30	13.45	2,734,800	36,488,640	13.342	10.65	10.57	10.65	10.61	10.73	3,428,548	10.643	-0.37%
1995-12-14	0	13.40	13.35	13.40	13.25	13.40	2,659,359	35,441,062	13.327	10.69	10.65	10.69	10.57	10.69	3,333,970	10.630	0.00%
1995-12-13	0	13.40	13.40	13.45	13.10	13.40	877,287	11,673,915	13.307	10.69	10.69	10.73	10.45	10.69	1,099,832	10.614	2.29%
1995-12-12	0	13.10	13.10	13.15	13.10	13.45	1,002,000	13,286,240	13.260	10.45	10.45	10.49	10.45	10.73	1,256,181	10.577	-2.60%
1995-12-11	0	13.45	13.30	13.45	13.30	13.45	484,135	6,496,492	13.419	10.73	10.61	10.73	10.61	10.73	606,948	10.704	0.00%
1995-12-08	0	13.45	13.45	13.55	13.40	13.60	1,108,774	14,957,125	13.490	10.73	10.73	10.81	10.69	10.85	1,390,041	10.760	-0.37%
1995-12-07	0	13.50	13.50	13.55	13.40	13.65	983,708	13,287,222	13.507	10.77	10.77	10.81	10.69	10.89	1,233,249	10.774	-0.37%
1995-12-06	0	13.55	13.50	13.60	13.50	13.75	1,300,000	17,629,030	13.561	10.81	10.77	10.85	10.77	10.97	1,629,776	10.817	0.37%
1995-12-05	0	13.50	13.50	13.55	13.35	13.70	2,674,081	36,013,208	13.468	10.77	10.77	10.81	10.65	10.93	3,352,426	10.742	1.12%
1995-12-04	0	13.35	13.30	13.35	12.85	13.35	2,207,600	28,751,130	13.024	10.65	10.61	10.65	10.25	10.65	2,767,611	10.388	4.30%
1995-12-01	0	12.80	12.80	12.85	12.75	12.90	3,315,000	42,407,820	12.793	10.21	10.21	10.25	10.17	10.29	4,155,930	10.204	1.19%
1995-11-30	0	12.65	12.65	12.90	12.55	12.80	4,574,600	58,032,500	12.686	10.09	10.09	10.29	10.01	10.21	5,735,058	10.119	-1.17%
1995-11-29	0	12.80	12.75	12.80	12.75	13.15	2,216,651	28,737,843	12.965	10.21	10.17	10.21	10.17	10.49	2,778,958	10.341	-2.66%
1995-11-28	0	13.15	13.15	13.25	13.10	13.30	3,605,475	47,485,620	13.170	10.49	10.49	10.57	10.45	10.61	4,520,091	10.505	0.38%
1995-11-27	0	13.10	13.10	13.20	13.05	13.30	1,262,600	16,674,020	13.206	10.45	10.45	10.53	10.41	10.61	1,582,889	10.534	1.55%
1995-11-24	0	12.90	12.90	12.95	12.90	12.95	1,383,250	17,850,753	12.905	10.29	10.29	10.33	10.29	10.33	1,734,145	10.294	1.18%
1995-11-23	0	12.75	12.65	12.75	12.75	13.20	2,074,750	26,693,960	12.866	10.17	10.09	10.17	10.17	10.53	2,601,060	10.263	0.00%
1995-11-22	0	12.75	12.75	12.80	12.70	13.10	2,186,403	28,273,347	12.931	10.17	10.17	10.21	10.13	10.45	2,741,037	10.315	-1.92%
1995-11-21	0	13.00	13.00	13.05	12.70	13.05	3,377,748	43,726,280	12.945	10.37	10.37	10.41	10.13	10.41	4,234,595	10.326	2.77%
1995-11-20	0	12.65	12.60	12.70	12.60	13.20	3,039,343	39,031,775	12.842	10.09	10.05	10.13	10.05	10.53	3,810,346	10.244	-4.17%
1995-11-17	0	13.20	13.15	13.25	11.80	13.35	9,676,980	122,407,774	12.649	10.53	10.49	10.57	9.412	10.65	12,131,779	10.090	11.86%
1995-11-16	0	11.80	11.70	11.75	11.45	13.25	9,480,432	114,552,885	12.083	9.412	9.333	9.372	9.133	10.57	11,885,372	9.6381	-10.61%
1995-11-15	0	13.20	13.20	13.25	13.00	14.20	2,271,438	30,491,074	13.424	10.53	10.53	10.57	10.37	11.33	2,847,643	10.707	-7.04%
1995-11-14	0	14.20	14.15	14.20	14.20	14.65	702,123	10,130,248	14.428	11.33	11.29	11.33	11.33	11.69	880,233	11.509	-2.07%
1995-11-13	0	14.50	14.40	14.50	14.50	14.75	1,322,200	19,353,710	14.638	11.57	11.49	11.57	11.57	11.77	1,657,608	11.676	-0.68%
1995-11-10	0	14.60	14.55	14.60	14.55	14.90	969,100	14,220,270	14.674	11.65	11.61	11.65	11.61	11.89	1,214,936	11.705	-2.01%
1995-11-09	0	14.90	14.70	14.90	14.70	15.55	965,600	14,711,480	15.236	11.89	11.73	11.89	11.73	12.40	1,210,548	12.153	-3.87%
1995-11-08	0	15.50	15.45	15.50	15.45	15.80	288,102	4,498,910	15.616	12.36	12.32	12.36	12.32	12.60	361,186	12.456	-2.21%
1995-11-07	0	15.85	15.80	15.90	15.70	15.90	232,975	3,685,299	15.818	12.64	12.60	12.68	12.52	12.68	292,075	12.618	0.00%
1995-11-06	0	15.85	15.85	15.95	15.80	15.95	1,571,241	24,973,263	15.894	12.64	12.64	12.72	12.60	12.72	1,969,824	12.678	-0.31%
1995-11-03	0	15.90	15.85	15.90	15.80	15.95	1,017,875	16,199,005	15.915	12.68	12.64	12.68	12.60	12.72	1,276,084	12.694	1.92%
1995-11-02	0	15.60	15.60	15.65	15.50	15.60	705,858	10,960,257	15.528	12.44	12.44	12.48	12.36	12.44	884,916	12.386	-0.32%
1995-10-31	0	15.65	15.65	15.70	15.50	15.65	233,475	3,636,645	15.576	12.48	12.48	12.52	12.36	12.48	292,702	12.424	0.00%
1995-10-30	0	15.65	15.50	15.65	15.50	15.80	432,530	6,779,753	15.675	12.48	12.36	12.48	12.36	12.60	542,252	12.503	1.95%
1995-10-27	0	15.35	15.35	15.40	15.30	15.50	5,710,800	88,420,120	15.483	12.24	12.24	12.28	12.20	12.36	7,159,482	12.350	-2.23%
1995-10-26	0	15.70	15.65	15.70	15.65	15.90	988,094	15,561,739	15.749	12.52	12.48	12.52	12.48	12.68	1,238,748	12.562	-1.63%
1995-10-25	0	16.05	16.00	16.05	15.85	16.05	845,630	13,520,365	15.989	12.73	12.69	12.73	12.57	12.73	1,066,123	12.682	2.23%
1995-10-24	0	15.70	15.70	15.75	15.60	15.80	860,706	13,511,190	15.698	12.45	12.45	12.49	12.37	12.53	1,085,130	12.451	-0.95%
1995-10-23	0	15.85	15.85	15.90	15.70	16.05	946,150	15,019,390	15.874	12.57	12.57	12.61	12.45	12.73	1,192,853	12.591	-0.31%
1995-10-20	0	15.90	15.90	15.95	15.80	16.00	563,660	8,951,554	15.881	12.61	12.61	12.65	12.53	12.69	710,631	12.597	-0.63%
1995-10-19	0	16.00	15.95	16.00	16.00	16.25	184,297	2,966,325	16.095	12.69	12.65	12.69	12.69	12.89	232,351	12.767	-1.23%
1995-10-18	0	16.20	16.20	16.30	16.05	16.20	2,611,693	42,054,060	16.102	12.85	12.85	12.93	12.73	12.85	3,292,675	12.772	0.93%
1995-10-17	0	16.05	15.95	16.05	15.95	16.20	990,652	15,888,045	16.038	12.73	12.65	12.73	12.65	12.85	1,248,958	12.721	0.63%
1995-10-16	0	15.95	15.90	16.00	15.95	16.10	2,011,090	32,197,450	16.010	12.65	12.61	12.69	12.65	12.77	2,535,469	12.699	0.63%
1995-10-13	0	15.85	15.85	15.90	15.75	16.10	1,576,301	24,978,798	15.846	12.57	12.57	12.61	12.49	12.77	1,987,312	12.569	-0.94%
1995-10-12	0	16.00	15.95	16.05	16.00	16.35	399,097	6,454,202	16.172	12.69	12.65	12.73	12.69	12.97	503,159	12.827	-2.74%
1995-10-11	0	16.45	16.40	16.45	16.40	16.55	1,484,542	24,453,726	16.472	13.05	13.01	13.05	13.01	13.13	1,871,627	13.065	-0.60%
1995-10-10	0	16.55	16.50	16.55	16.50	16.55	954,600	15,761,650	16.511	13.13	13.09	13.13	13.09	13.13	1,203,506	13.096	-0.30%
1995-10-09	0	16.60	16.55	16.60	16.50	16.60	596,200	9,887,510	16.584	13.17	13.13	13.17	13.09	13.17	751,655	13.154	0.30%
1995-10-06	0	16.55	16.50	16.60	16.40	16.60	1,732,032	28,555,060	16.486	13.13	13.09	13.17	13.01	13.17	2,183,648	13.077	0.00%
1995-10-05	0	16.55	16.50	16.55	16.30	16.70	3,047,731	50,348,261	16.520	13.13	13.09	13.13	12.93	13.25	3,842,408	13.103	1.53%
1995-10-04	0	16.30	16.30	16.35	15.85	16.30	640,153	10,337,062	16.148	12.93	12.93	12.97	12.57	12.93	807,069	12.808	3.16%
1995-10-03	0	15.80	15.80	15.85	15.65	15.80	725,902	11,397,633	15.701	12.53	12.53	12.57	12.41	12.53	915,176	12.454	0.00%
1995-10-02	0	15.80	15.75	15.80	15.50	15.95	1,666,750	26,243,820	15.746	12.53	12.49	12.53	12.29	12.65	2,101,345	12.489	1.94%
1995-09-29	0	15.50	15.50	15.55	15.50	15.90	1,400,800	21,965,450	15.681	12.29	12.29	12.33	12.29	12.61	1,766,050	12.438	-2.82%
1995-09-28	0	15.95	15.90	16.00	15.85	16.35	1,223,702	19,636,002	16.046	12.65	12.61	12.69	12.57	12.97	1,542,775	12.728	-2.45%
1995-09-27	0	16.35	16.30	16.40	16.20	16.40	97,856	1,599,179	16.342	12.97	12.93	13.01	12.85	13.01	123,371	12.962	0.31%
1995-09-26	0	16.30	16.20	16.25	15.95	16.35	289,976	4,692,847	16.184	12.93	12.85	12.89	12.65	12.97	365,585	12.837	1.87%
1995-09-25	0	16.00	15.95	16.00	15.95	16.05	2,080,810	32,970,452	15.845	12.69	12.65	12.69	12.65	12.73	2,623,368	12.568	-0.31%
1995-09-22	0	16.05	16.00	16.10	15.40	16.10	1,348,103	21,321,536	15.816	12.73	12.69	12.77	12.22	12.77	1,699,612	12.545	1.58%
1995-09-21	0	15.80	15.75	15.80	15.75	16.70	2,586,571	41,610,394	16.087	12.53	12.49	12.53	12.49	13.25	3,261,003	12.760	-5.39%
1995-09-20	0	16.70	16.70	17.00	16.65	17.00	2,736,678	45,695,029	16.697	13.25	13.25	13.48	13.21	13.48	3,450,250	13.244	-1.76%
1995-09-19	0	17.00	16.95	17.20	16.80	17.20	1,249,763	21,123,365	16.902	13.48	13.44	13.64	13.33	13.64	1,575,631	13.406	-2.86%
1995-09-18	0	17.50	17.40	17.50	17.50	17.85	1,535,643	27,084,181	17.637	13.88	13.80	13.88	13.88	14.16	1,936,052	13.989	-2.51%
1995-09-15	0	17.95	17.95	18.00	17.75	18.00	4,410,206	78,884,521	17.887	14.24	14.24	14.28	14.08	14.28	5,560,139	14.188	0.84%
1995-09-14	0	17.80	17.75	17.80	17.15	17.90	2,381,145	42,085,362	17.674	14.12	14.08	14.12	13.60	14.20	3,002,014	14.019	4.09%
1995-09-13	0	17.10	17.10	17.15	17.05	17.25	1,042,802	17,899,081	17.164	13.56	13.56	13.60	13.52	13.68	1,314,706	13.615	0.88%
1995-09-12	0	16.95	16.95	17.00	16.75	17.00	2,458,400	41,548,990	16.901	13.44	13.44	13.48	13.29	13.48	3,099,412	13.405	1.80%
1995-09-11	0	16.65	16.65	16.70	16.30	16.70	2,066,456	34,114,196	16.509	13.21	13.21	13.25	12.93	13.25	2,605,271	13.094	2.46%
1995-09-08	0	16.25	16.25	16.30	16.05	16.35	1,471,620	23,958,662	16.280	12.89	12.89	12.93	12.73	12.97	1,855,336	12.913	0.93%
1995-09-07	0	16.10	16.20	16.40	15.50	16.20	2,238,400	35,102,230	15.682	12.77	12.85	13.01	12.29	12.85	2,822,049	12.439	1.58%
1995-09-06	0	15.85	15.80	15.90	15.75	15.90	1,162,400	18,394,410	15.825	12.57	12.53	12.61	12.49	12.61	1,465,488	12.552	0.63%
1995-09-05	0	15.75	15.70	15.80	15.70	15.90	874,837	13,795,166	15.769	12.49	12.45	12.53	12.45	12.61	1,102,945	12.508	-0.94%
1995-09-04	0	15.90	15.90	16.00	15.65	15.90	1,901,400	29,947,100	15.750	12.61	12.61	12.69	12.41	12.61	2,397,178	12.493	0.63%
1995-09-01	0	15.80	15.75	15.80	15.75	15.85	780,150	12,326,360	15.800	12.53	12.49	12.53	12.49	12.57	983,569	12.532	-0.94%
1995-08-31	0	15.95	15.90	15.95	15.95	16.00	371,600	5,939,300	15.983	12.65	12.61	12.65	12.65	12.69	468,492	12.677	-0.62%
1995-08-30	0	16.05	15.90	16.05	15.90	16.05	1,900,558	30,379,863	15.985	12.73	12.61	12.73	12.61	12.73	2,396,117	12.679	0.63%
1995-08-29	0	15.95	15.95	16.05	15.90	16.00	594,675	9,496,619	15.969	12.65	12.65	12.73	12.61	12.69	749,733	12.667	-0.31%
1995-08-25	0	16.00	15.95	16.00	15.90	16.00	703,075	11,228,455	15.970	12.69	12.65	12.69	12.61	12.69	886,397	12.668	0.00%
1995-08-24	0	16.00	15.95	16.00	15.90	16.15	1,210,600	19,387,230	16.015	12.69	12.65	12.69	12.61	12.81	1,526,256	12.702	-0.93%
1995-08-23	0	16.15	16.10	16.15	15.90	16.15	1,739,912	28,028,145	16.109	12.81	12.77	12.81	12.61	12.81	2,193,583	12.777	0.31%
1995-08-22	0	16.10	15.95	16.10	16.00	16.10	205,000	3,285,780	16.028	12.77	12.65	12.77	12.69	12.77	258,452	12.713	0.00%
1995-08-21	0	16.10	16.10	16.15	16.00	16.30	1,141,123	18,433,341	16.154	12.77	12.77	12.81	12.69	12.93	1,438,664	12.813	-0.92%
1995-08-18	0	16.25	16.20	16.30	16.00	16.30	370,000	5,999,280	16.214	12.89	12.85	12.93	12.69	12.93	466,475	12.861	1.56%
1995-08-17	0	16.00	-	16.00	15.95	16.35	1,347,275	21,716,463	16.119	12.69	-	12.69	12.65	12.97	1,698,568	12.785	-0.93%
1995-08-16	0	16.15	16.00	16.15	15.90	16.20	1,084,878	17,454,419	16.089	12.81	12.69	12.81	12.61	12.85	1,367,753	12.761	0.94%
1995-08-15	0	16.00	16.00	16.05	15.50	16.15	1,274,245	20,393,711	16.005	12.69	12.69	12.73	12.29	12.81	1,606,496	12.695	3.23%
1995-08-14	0	15.50	15.45	15.60	15.30	15.80	781,000	12,109,830	15.506	12.29	12.25	12.37	12.14	12.53	984,641	12.299	-2.82%
1995-08-11	0	15.95	15.90	15.95	15.85	16.40	3,016,600	48,069,050	15.935	12.65	12.61	12.65	12.57	13.01	3,803,159	12.639	-3.92%
1995-08-10	0	16.60	16.55	16.60	16.55	17.15	3,177,800	53,119,110	16.716	13.17	13.13	13.17	13.13	13.60	4,006,391	13.259	-4.05%
1995-08-09	0	17.30	17.25	17.30	17.10	17.45	2,155,600	37,236,430	17.274	13.72	13.68	13.72	13.56	13.84	2,717,659	13.702	-1.42%
1995-08-08	0	17.55	17.55	17.60	17.45	17.60	369,042	6,474,162	17.543	13.92	13.92	13.96	13.84	13.96	465,267	13.915	0.29%
1995-08-07	0	17.50	17.45	17.55	17.40	17.55	867,655	15,183,451	17.499	13.88	13.84	13.92	13.80	13.92	1,093,891	13.880	-0.57%
1995-08-04	0	17.60	17.55	17.60	17.45	17.60	753,359	13,240,426	17.575	13.96	13.92	13.96	13.84	13.96	949,793	13.940	0.86%
1995-08-03	0	17.45	17.45	17.50	17.45	17.65	1,177,150	20,627,128	17.523	13.84	13.84	13.88	13.84	14.00	1,484,084	13.899	-0.57%
1995-08-02	0	17.55	17.50	17.65	17.15	17.80	1,032,603	17,964,812	17.398	13.92	13.88	14.00	13.60	14.12	1,301,848	13.799	-1.96%
1995-08-01	0	17.90	17.85	17.90	17.90	18.00	120,445	2,158,043	17.917	14.20	14.16	14.20	14.20	14.28	151,850	14.212	-0.83%
1995-07-31	0	18.05	17.95	18.00	17.75	18.15	125,518	2,269,167	18.078	14.32	14.24	14.28	14.08	14.40	158,246	14.339	0.84%
1995-07-28	0	17.90	17.75	17.90	17.70	17.90	647,200	11,576,880	17.888	14.20	14.08	14.20	14.04	14.20	815,953	14.188	1.13%
1995-07-27	0	17.70	17.70	17.75	17.60	17.80	1,333,781	23,619,688	17.709	14.04	14.04	14.08	13.96	14.12	1,681,556	14.046	0.00%
1995-07-26	0	17.70	17.70	17.80	17.55	17.75	1,990,812	35,073,788	17.618	14.04	14.04	14.12	13.92	14.08	2,509,904	13.974	0.57%
1995-07-25	0	17.60	17.55	17.60	17.60	17.90	1,736,635	30,720,232	17.690	13.96	13.92	13.96	13.96	14.20	2,189,452	14.031	-1.12%
1995-07-24	0	17.80	17.70	17.80	17.75	17.85	839,825	14,944,616	17.795	14.12	14.04	14.12	14.08	14.16	1,058,804	14.115	-1.11%
1995-07-21	0	18.00	18.00	18.10	17.85	18.00	924,550	16,578,748	17.932	14.28	14.28	14.36	14.16	14.28	1,165,621	14.223	0.56%
1995-07-20	0	17.90	17.90	18.10	17.55	17.90	739,600	13,128,120	17.750	14.20	14.20	14.36	13.92	14.20	932,446	14.079	0.85%
1995-07-19	0	17.75	17.75	17.80	17.65	18.00	298,800	5,308,500	17.766	14.08	14.08	14.12	14.00	14.28	376,710	14.092	-1.66%
1995-07-18	0	18.05	18.05	18.30	18.00	18.10	1,124,000	20,256,800	18.022	14.32	14.32	14.52	14.28	14.36	1,417,076	14.295	0.56%
1995-07-17	0	17.95	17.95	18.00	17.90	18.15	815,350	14,682,565	18.008	14.24	14.24	14.28	14.20	14.40	1,027,947	14.283	-0.55%
1995-07-14	0	18.05	18.05	18.25	18.00	18.45	1,109,418	20,084,939	18.104	14.32	14.32	14.48	14.28	14.63	1,398,692	14.360	-2.17%
1995-07-13	0	18.45	18.40	18.45	18.25	18.45	1,410,296	25,926,245	18.384	14.63	14.59	14.63	14.48	14.63	1,778,022	14.582	1.65%
1995-07-12	0	18.15	18.10	18.15	18.15	18.30	930,600	16,935,600	18.199	14.40	14.36	14.40	14.40	14.52	1,173,248	14.435	-0.82%
1995-07-11	0	18.30	18.20	18.30	18.20	18.40	1,806,080	33,014,580	18.280	14.52	14.44	14.52	14.44	14.59	2,277,004	14.499	0.27%
1995-07-10	0	18.25	18.15	18.30	18.10	18.60	1,149,925	21,072,081	18.325	14.48	14.40	14.52	14.36	14.75	1,449,761	14.535	0.27%
1995-07-07	0	18.20	18.20	18.25	17.85	18.30	1,329,552	24,198,849	18.201	14.44	14.44	14.48	14.16	14.52	1,676,224	14.437	2.54%
1995-07-06	0	17.75	17.65	17.75	17.60	17.80	1,021,159	18,089,561	17.715	14.08	14.00	14.08	13.96	14.12	1,287,420	14.051	-0.28%
1995-07-05	0	17.80	17.75	17.80	17.75	17.90	815,998	14,548,258	17.829	14.12	14.08	14.12	14.08	14.20	1,028,764	14.141	-0.28%
1995-07-04	0	17.85	17.85	17.90	17.85	18.00	710,838	12,699,826	17.866	14.16	14.16	14.20	14.16	14.28	896,185	14.171	-0.28%
1995-07-03	0	17.90	17.85	17.90	17.85	17.95	1,110,600	19,877,990	17.898	14.20	14.16	14.20	14.16	14.24	1,400,182	14.197	-0.28%
1995-06-30	0	17.95	17.95	18.00	17.90	18.05	255,661	4,599,704	17.991	14.24	14.24	14.28	14.20	14.32	322,323	14.270	0.00%
1995-06-29	0	17.95	17.95	18.00	17.95	18.10	705,575	12,702,420	18.003	14.24	14.24	14.28	14.24	14.36	889,549	14.280	0.00%
1995-06-28	0	17.95	17.95	18.35	17.95	18.35	913,381	16,440,764	18.000	14.24	14.24	14.55	14.24	14.55	1,151,539	14.277	-1.10%
1995-06-27	0	18.15	18.10	18.15	18.10	18.50	411,400	7,490,970	18.208	14.40	14.36	14.40	14.36	14.67	518,670	14.443	0.00%
1995-06-26	0	18.15	18.10	18.15	18.10	18.20	987,150	17,908,445	18.142	14.40	14.36	14.40	14.36	14.44	1,244,543	14.390	-0.27%
1995-06-23	0	18.20	18.15	18.20	18.15	18.45	957,661	17,497,153	18.271	14.44	14.40	14.44	14.40	14.63	1,207,365	14.492	0.55%
1995-06-22	0	18.10	18.10	18.15	18.05	18.20	1,061,398	19,223,085	18.111	14.36	14.36	14.40	14.32	14.44	1,338,151	14.365	0.00%
1995-06-21	0	18.10	18.05	18.10	18.00	18.15	555,445	10,049,415	18.093	14.36	14.32	14.36	14.28	14.40	700,274	14.351	0.00%
1995-06-20	0	18.10	18.15	18.20	17.90	18.15	1,447,688	26,140,596	18.057	14.36	14.40	14.44	14.20	14.40	1,825,164	14.322	1.12%
1995-06-16	0	17.90	17.85	17.90	17.90	18.20	2,226,772	40,187,038	18.047	14.20	14.16	14.20	14.20	14.44	2,807,389	14.315	-1.38%
1995-06-15	0	18.15	18.10	18.25	18.15	18.55	965,286	17,633,451	18.268	14.40	14.36	14.48	14.40	14.71	1,216,978	14.490	-2.42%
1995-06-14	0	18.60	18.55	18.60	18.55	18.65	299,000	5,558,150	18.589	14.75	14.71	14.75	14.71	14.79	376,962	14.745	0.00%
1995-06-13	0	18.60	18.55	18.60	18.55	18.60	670,460	12,455,044	18.577	14.75	14.71	14.75	14.71	14.75	845,278	14.735	0.27%
1995-06-12	0	18.55	18.55	18.60	18.40	18.60	401,546	7,435,622	18.517	14.71	14.71	14.75	14.59	14.75	506,247	14.688	-0.80%
1995-06-09	0	18.70	18.65	18.70	18.60	18.80	1,002,351	18,745,996	18.702	14.83	14.79	14.83	14.75	14.91	1,263,708	14.834	-0.27%
1995-06-08	0	18.75	18.70	18.75	18.70	18.90	2,009,241	37,778,520	18.802	14.87	14.83	14.87	14.83	14.99	2,533,138	14.914	-1.57%
1995-06-07	0	19.05	19.05	19.10	18.85	19.10	3,913,959	74,354,323	18.997	15.11	15.11	15.15	14.95	15.15	4,934,499	15.068	0.79%
1995-06-06	0	18.90	18.80	18.90	18.75	19.00	2,372,968	44,716,281	18.844	14.99	14.91	14.99	14.87	15.07	2,991,704	14.947	0.00%
1995-06-05	0	18.90	18.85	18.90	18.50	18.90	2,049,366	38,306,865	18.692	14.99	14.95	14.99	14.67	14.99	2,583,725	14.826	2.16%
1995-06-01	0	18.50	18.50	18.55	18.15	18.50	2,466,490	45,055,807	18.267	14.67	14.67	14.71	14.40	14.67	3,109,612	14.489	2.21%
1995-05-31	0	18.10	18.05	18.10	18.00	18.15	1,039,266	18,817,970	18.107	14.36	14.32	14.36	14.28	14.40	1,310,248	14.362	0.00%
1995-05-30	0	18.10	17.95	18.10	18.05	18.35	169,400	3,077,928	18.170	14.36	14.24	14.36	14.32	14.55	213,570	14.412	-1.36%
1995-05-29	0	18.35	18.35	18.40	18.25	18.40	379,990	6,960,189	18.317	14.55	14.55	14.59	14.48	14.59	479,070	14.529	-0.81%
1995-05-26	0	18.50	18.50	18.55	18.25	18.70	1,183,587	21,931,080	18.529	14.67	14.67	14.71	14.48	14.83	1,492,200	14.697	0.54%
1995-05-25	0	18.40	18.35	18.40	18.30	18.50	1,837,525	33,861,627	18.428	14.59	14.55	14.59	14.52	14.67	2,316,648	14.617	1.10%
1995-05-24	0	18.20	18.20	18.30	18.20	18.60	2,646,417	48,927,810	18.488	14.44	14.44	14.52	14.44	14.75	3,336,454	14.665	-1.09%
1995-05-23	0	18.40	18.40	18.50	18.15	18.65	3,003,372	55,304,647	18.414	14.59	14.59	14.67	14.40	14.79	3,786,482	14.606	0.55%
1995-05-22	0	18.30	18.20	18.40	17.95	18.30	853,036	15,452,105	18.114	14.52	14.44	14.59	14.24	14.52	1,075,460	14.368	0.83%
1995-05-19	0	18.15	18.00	18.15	17.50	18.15	1,803,600	32,298,680	17.908	14.40	14.28	14.40	13.88	14.40	2,273,877	14.204	1.68%
1995-05-18	0	17.85	17.75	17.90	17.75	18.05	1,335,387	23,956,305	17.940	14.16	14.08	14.20	14.08	14.32	1,683,581	14.229	-1.92%
1995-05-17	0	18.20	18.20	18.25	18.20	18.65	3,294,795	60,272,951	18.293	14.44	14.44	14.48	14.44	14.79	4,153,892	14.510	-2.93%
1995-05-16	0	18.75	18.75	18.80	18.60	19.00	1,054,524	19,803,042	18.779	14.87	14.87	14.91	14.75	15.07	1,329,484	14.895	-1.32%
1995-05-15	0	19.00	18.95	19.00	18.70	19.10	1,556,299	29,643,743	19.048	15.07	15.03	15.07	14.83	15.15	1,962,094	15.108	0.80%
1995-05-12	0	18.85	18.75	18.85	17.85	18.85	5,833,643	108,055,771	18.523	14.95	14.87	14.95	14.16	14.95	7,354,729	14.692	5.60%
1995-05-11	0	17.85	17.85	17.90	17.85	18.05	7,030,821	126,228,740	17.954	14.16	14.16	14.20	14.16	14.32	8,864,063	14.241	0.00%
1995-05-10	0	17.85	17.80	17.85	17.80	17.85	2,354,193	41,977,739	17.831	14.16	14.12	14.16	14.12	14.16	2,968,034	14.143	0.28%
1995-05-09	0	17.80	17.80	17.85	17.60	17.90	3,388,521	60,350,565	17.810	14.12	14.12	14.16	13.96	14.20	4,272,056	14.127	1.42%
1995-05-08	0	17.55	17.50	17.55	17.00	17.55	1,046,214	18,099,974	17.300	13.92	13.88	13.92	13.48	13.92	1,319,008	13.722	2.33%
1995-05-05	0	17.15	17.15	17.20	16.85	17.25	2,448,344	41,649,826	17.011	13.60	13.60	13.64	13.37	13.68	3,086,734	13.493	-1.15%
1995-05-04	0	17.35	17.30	17.35	17.00	17.35	1,638,317	28,245,657	17.241	13.76	13.72	13.76	13.48	13.76	2,065,498	13.675	2.66%
1995-05-03	0	16.90	16.90	17.00	16.75	16.95	1,156,668	19,491,685	16.852	13.40	13.40	13.48	13.29	13.44	1,458,262	13.366	0.90%
1995-05-02	0	16.75	16.75	16.80	16.50	16.80	337,942	5,641,472	16.694	13.29	13.29	13.33	13.09	13.33	426,058	13.241	-0.89%
1995-05-01	0	16.90	16.85	16.90	16.80	16.95	755,400	12,734,000	16.857	13.40	13.37	13.40	13.33	13.44	952,366	13.371	-0.29%
1995-04-28	0	16.95	16.90	16.95	16.75	16.95	504,389	8,504,521	16.861	13.44	13.40	13.44	13.29	13.44	635,905	13.374	0.00%
1995-04-27	0	16.95	16.95	17.00	16.85	17.05	1,721,088	29,206,601	16.970	13.44	13.44	13.48	13.37	13.52	2,169,851	13.460	0.59%
1995-04-26	0	16.85	16.85	16.90	16.70	16.90	2,277,613	38,349,483	16.838	13.37	13.37	13.40	13.25	13.40	2,871,486	13.355	0.00%
1995-04-25	0	16.85	16.85	16.90	16.40	16.95	1,217,041	20,260,314	16.647	13.37	13.37	13.40	13.01	13.44	1,534,377	13.204	1.51%
1995-04-24	0	16.60	16.30	16.55	16.50	16.75	1,222,812	20,354,158	16.645	13.17	12.93	13.13	13.09	13.29	1,541,653	13.203	-0.60%
1995-04-21	0	16.70	16.70	16.80	16.40	16.75	3,195,300	52,910,290	16.559	13.25	13.25	13.33	13.01	13.29	4,028,454	13.134	1.83%
1995-04-20	0	16.40	16.35	16.40	16.25	16.40	538,887	8,817,512	16.362	13.01	12.97	13.01	12.89	13.01	679,398	12.978	0.61%
1995-04-19	0	16.30	16.20	16.30	16.10	16.50	1,250,849	20,239,849	16.181	12.93	12.85	12.93	12.77	13.09	1,577,000	12.834	-1.21%
1995-04-18	0	16.50	16.40	16.50	16.40	16.60	505,678	8,337,810	16.488	13.09	13.01	13.09	13.01	13.17	637,530	13.078	1.23%
1995-04-13	0	16.30	16.25	16.30	16.30	16.45	1,499,862	24,515,740	16.345	12.93	12.89	12.93	12.93	13.05	1,890,942	12.965	0.00%
1995-04-12	0	16.30	16.30	16.35	16.30	16.45	839,788	13,718,148	16.335	12.93	12.93	12.97	12.93	13.05	1,058,757	12.957	-0.31%
1995-04-11	0	16.35	16.35	16.40	16.35	16.60	1,004,497	16,549,176	16.475	12.97	12.97	13.01	12.97	13.17	1,266,413	13.068	-0.30%
1995-04-10	0	16.40	16.40	16.50	16.20	16.40	1,225,912	19,967,284	16.288	13.01	13.01	13.09	12.85	13.01	1,545,561	12.919	0.31%
1995-04-07	0	16.35	16.30	16.45	16.00	16.50	1,876,064	30,621,805	16.322	12.97	12.93	13.05	12.69	13.09	2,365,236	12.947	2.19%
1995-04-06	0	16.00	16.00	16.05	15.70	16.20	1,048,660	16,815,722	16.035	12.69	12.69	12.73	12.45	12.85	1,322,091	12.719	1.65%
1995-04-04	0	15.80	15.80	15.85	15.55	15.80	785,819	12,375,890	15.749	12.48	12.48	12.52	12.29	12.48	994,493	12.444	0.00%
1995-04-03	0	15.80	15.75	15.80	15.70	15.80	752,000	11,864,660	15.777	12.48	12.45	12.48	12.41	12.48	951,693	12.467	-1.25%
1995-03-31	0	16.00	15.90	16.00	15.80	16.45	1,531,400	24,821,250	16.208	12.64	12.56	12.64	12.48	13.00	1,938,063	12.807	-3.03%
1995-03-30	0	16.50	16.45	16.50	16.45	16.70	1,605,613	26,564,849	16.545	13.04	13.00	13.04	13.00	13.20	2,031,983	13.073	0.30%
1995-03-29	0	16.45	16.40	16.45	16.20	16.55	1,597,148	26,235,881	16.427	13.00	12.96	13.00	12.80	13.08	2,021,270	12.980	1.23%
1995-03-28	0	16.25	16.20	16.30	16.20	16.55	1,073,364	17,582,269	16.381	12.84	12.80	12.88	12.80	13.08	1,358,395	12.943	-1.22%
1995-03-27	0	16.45	16.45	16.50	16.00	16.45	2,574,630	42,027,429	16.324	13.00	13.00	13.04	12.64	13.00	3,258,322	12.898	5.79%
1995-03-24	0	15.55	15.50	15.65	15.35	15.55	1,143,354	17,681,575	15.465	12.29	12.25	12.37	12.13	12.29	1,446,971	12.220	0.00%
1995-03-23	0	15.55	15.50	15.55	15.55	15.75	558,629	8,731,342	15.630	12.29	12.25	12.29	12.29	12.45	706,973	12.350	-0.32%
1995-03-22	0	15.60	15.60	15.65	15.30	16.20	2,112,825	33,019,320	15.628	12.33	12.33	12.37	12.09	12.80	2,673,885	12.349	-3.70%
1995-03-21	0	16.20	16.10	16.20	16.20	16.45	933,200	15,233,940	16.324	12.80	12.72	12.80	12.80	13.00	1,181,011	12.899	-0.92%
1995-03-20	0	16.35	16.35	16.40	16.20	16.50	990,741	16,160,073	16.311	12.92	12.92	12.96	12.80	13.04	1,253,832	12.889	-0.91%
1995-03-17	0	16.50	16.45	16.55	16.20	16.60	3,421,847	56,340,658	16.465	13.04	13.00	13.08	12.80	13.12	4,330,517	13.010	3.13%
1995-03-16	0	16.00	16.00	16.05	15.70	16.10	1,296,721	20,688,701	15.955	12.64	12.64	12.68	12.41	12.72	1,641,065	12.607	0.00%
1995-03-15	0	16.00	16.00	16.05	15.10	16.15	2,298,830	36,322,433	15.800	12.64	12.64	12.68	11.93	12.76	2,909,283	12.485	7.02%
1995-03-14	0	14.95	14.90	14.95	14.80	15.10	1,847,456	27,729,345	15.009	11.81	11.77	11.81	11.69	11.93	2,338,047	11.860	1.01%
1995-03-13	0	14.80	14.75	14.85	14.75	15.20	583,371	8,736,594	14.976	11.69	11.66	11.73	11.66	12.01	738,285	11.834	-1.33%
1995-03-10	0	15.00	14.95	15.00	14.95	15.25	699,577	10,550,642	15.081	11.85	11.81	11.85	11.81	12.05	885,349	11.917	-0.33%
1995-03-09	0	15.05	15.00	15.15	14.85	15.20	1,627,887	24,320,922	14.940	11.89	11.85	11.97	11.73	12.01	2,060,172	11.805	1.69%
1995-03-08	0	14.80	14.75	14.80	14.60	15.25	1,379,910	20,548,661	14.891	11.69	11.66	11.69	11.54	12.05	1,746,345	11.767	-2.95%
1995-03-07	0	15.25	15.25	15.35	15.20	15.45	1,896,055	28,993,024	15.291	12.05	12.05	12.13	12.01	12.21	2,399,552	12.083	-1.29%
1995-03-06	0	15.45	15.45	15.55	15.45	15.90	674,169	10,498,149	15.572	12.21	12.21	12.29	12.21	12.56	853,194	12.305	-3.44%
1995-03-03	0	16.00	16.00	16.05	15.90	16.05	2,173,200	34,671,180	15.954	12.64	12.64	12.68	12.56	12.68	2,750,292	12.606	-1.23%
1995-03-02	0	16.20	16.10	16.25	15.85	16.25	680,075	10,997,785	16.171	12.80	12.72	12.84	12.52	12.84	860,669	12.778	2.53%
1995-03-01	0	15.80	15.80	15.85	15.70	16.00	1,535,078	24,254,513	15.800	12.48	12.48	12.52	12.41	12.64	1,942,717	12.485	-1.86%
1995-02-28	0	16.10	16.00	16.05	16.05	16.40	847,155	13,744,404	16.224	12.72	12.64	12.68	12.68	12.96	1,072,117	12.820	-1.23%
1995-02-27	0	16.30	16.25	16.30	16.30	16.80	1,483,550	24,590,889	16.576	12.88	12.84	12.88	12.88	13.27	1,877,506	13.098	-3.83%
1995-02-24	0	16.95	16.95	17.00	16.60	17.00	2,365,919	40,029,757	16.919	13.39	13.39	13.43	13.12	13.43	2,994,188	13.369	3.35%
1995-02-23	0	16.40	16.35	16.45	15.90	16.40	1,987,765	32,021,115	16.109	12.96	12.92	13.00	12.56	12.96	2,515,615	12.729	4.13%
1995-02-22	0	15.75	15.70	15.80	15.75	16.30	2,455,800	39,093,030	15.919	12.45	12.41	12.48	12.45	12.88	3,107,937	12.578	-3.37%
1995-02-21	0	16.30	16.25	16.30	16.20	16.30	650,479	10,582,760	16.269	12.88	12.84	12.88	12.80	12.88	823,213	12.855	0.62%
1995-02-20	0	16.20	16.05	16.20	16.20	16.30	336,200	5,460,550	16.242	12.80	12.68	12.80	12.80	12.88	425,478	12.834	-0.92%
1995-02-17	0	16.35	16.35	16.40	16.30	16.70	675,330	11,079,100	16.405	12.92	12.92	12.96	12.88	13.20	854,664	12.963	-2.97%
1995-02-16	0	16.85	16.85	16.90	16.80	17.15	2,105,800	35,886,410	17.042	13.31	13.31	13.35	13.27	13.55	2,664,994	13.466	-0.59%
1995-02-15	0	16.95	16.95	17.00	16.70	16.95	1,309,014	22,107,751	16.889	13.39	13.39	13.43	13.20	13.39	1,656,622	13.345	-0.29%
1995-02-14	0	17.00	16.95	17.00	16.95	17.00	1,327,800	22,554,790	16.987	13.43	13.39	13.43	13.39	13.43	1,680,397	13.422	0.00%
1995-02-13	0	17.00	16.95	17.00	16.90	17.00	1,359,473	23,057,793	16.961	13.43	13.39	13.43	13.35	13.43	1,720,480	13.402	0.59%
1995-02-10	0	16.90	16.80	16.90	16.45	17.00	718,482	12,111,947	16.858	13.35	13.27	13.35	13.00	13.43	909,275	13.320	0.00%
1995-02-09	0	16.90	16.85	16.90	16.40	17.00	2,338,539	39,481,550	16.883	13.35	13.31	13.35	12.96	13.43	2,959,537	13.340	3.36%
1995-02-08	0	16.35	16.20	16.35	16.35	16.65	816,815	13,421,647	16.432	12.92	12.80	12.92	12.92	13.16	1,033,720	12.984	-2.10%
1995-02-07	0	16.70	16.70	16.75	16.70	17.15	4,954,927	83,901,764	16.933	13.20	13.20	13.24	13.20	13.55	6,270,706	13.380	0.91%
1995-02-06	0	16.55	16.50	16.55	15.50	16.60	9,968,946	163,394,964	16.390	13.08	13.04	13.08	12.25	13.12	12,616,195	12.951	7.47%
1995-02-03	0	15.40	15.35	15.40	15.10	15.40	1,610,625	24,682,303	15.325	12.17	12.13	12.17	11.93	12.17	2,038,326	12.109	1.99%
1995-01-30	0	15.10	15.00	15.10	14.60	15.10	625,000	9,206,300	14.730	11.93	11.85	11.93	11.54	11.93	790,968	11.639	3.07%
1995-01-27	0	14.65	14.60	14.70	14.20	14.70	1,383,950	19,925,568	14.398	11.58	11.54	11.62	11.22	11.62	1,751,457	11.377	2.45%
1995-01-26	0	14.30	14.30	14.40	14.25	14.60	1,337,677	19,435,976	14.530	11.30	11.30	11.38	11.26	11.54	1,692,897	11.481	-0.69%
1995-01-25	0	14.40	14.35	14.40	14.00	14.40	1,056,350	14,990,160	14.191	11.38	11.34	11.38	11.06	11.38	1,336,863	11.213	4.35%
1995-01-24	0	13.80	13.65	13.80	13.15	14.15	1,186,200	16,287,400	13.731	10.90	10.79	10.90	10.39	11.18	1,501,195	10.850	4.94%
1995-01-23	0	13.15	13.15	13.35	12.90	14.35	1,987,411	26,734,578	13.452	10.39	10.39	10.55	10.19	11.34	2,515,167	10.629	-8.36%
1995-01-20	0	14.35	14.25	14.35	14.20	14.35	923,218	13,135,187	14.228	11.34	11.26	11.34	11.22	11.34	1,168,378	11.242	-1.03%
1995-01-19	0	14.50	14.50	14.70	14.50	15.20	777,175	11,434,311	14.713	11.46	11.46	11.62	11.46	12.01	983,553	11.626	-4.61%
1995-01-18	0	15.20	15.20	15.25	15.00	15.25	534,400	8,078,390	15.117	12.01	12.01	12.05	11.85	12.05	676,310	11.945	0.66%
1995-01-17	0	15.10	15.00	15.15	14.80	15.50	1,390,233	21,227,582	15.269	11.93	11.85	11.97	11.69	12.25	1,759,409	12.065	3.42%
1995-01-16	0	14.60	14.60	14.70	13.00	14.70	772,497	11,030,943	14.280	11.54	11.54	11.62	10.27	11.62	977,633	11.283	11.88%
1995-01-13	0	13.05	13.00	13.20	12.70	14.00	1,907,600	25,567,670	13.403	10.31	10.27	10.43	10.04	11.06	2,414,162	10.591	-7.45%
1995-01-12	0	14.10	14.05	14.10	14.10	14.80	1,894,507	27,084,048	14.296	11.14	11.10	11.14	11.14	11.69	2,397,593	11.296	-4.73%
1995-01-11	0	14.80	14.80	14.85	14.75	14.90	2,655,200	39,294,130	14.799	11.69	11.69	11.73	11.66	11.77	3,360,287	11.694	0.00%
1995-01-10	0	14.80	14.75	14.80	14.60	15.35	2,331,475	34,507,705	14.801	11.69	11.66	11.69	11.54	12.13	2,950,597	11.695	-3.58%
1995-01-09	0	15.35	15.35	15.40	15.30	15.65	886,845	13,729,522	15.481	12.13	12.13	12.17	12.09	12.37	1,122,346	12.233	-1.29%
1995-01-06	0	15.55	15.55	15.60	15.40	15.60	530,255	8,229,845	15.521	12.29	12.29	12.33	12.17	12.33	671,064	12.264	-0.64%
1995-01-05	0	15.65	15.65	15.80	15.65	16.50	529,750	8,448,900	15.949	12.37	12.37	12.48	12.37	13.04	670,425	12.602	-3.40%
1995-01-04	0	16.20	16.10	16.15	15.95	16.40	791,066	12,765,262	16.137	12.80	12.72	12.76	12.60	12.96	1,001,133	12.751	-1.82%
1995-01-03	0	16.50	16.50	16.60	16.40	16.55	619,200	10,207,040	16.484	13.04	13.04	13.12	12.96	13.08	783,628	13.025	-2.94%
1994-12-30	0	17.00	16.95	17.00	16.50	17.00	268,400	4,493,870	16.743	13.43	13.39	13.43	13.04	13.43	339,674	13.230	1.80%
1994-12-29	0	16.70	16.60	16.70	16.45	16.70	107,410	1,781,080	16.582	13.20	13.12	13.20	13.00	13.20	135,933	13.103	0.30%
1994-12-28	0	16.65	16.55	16.65	16.30	16.70	402,580	6,645,023	16.506	13.16	13.08	13.16	12.88	13.20	509,485	13.043	2.15%
1994-12-23	0	16.30	16.10	16.30	16.20	16.35	287,144	4,677,595	16.290	12.88	12.72	12.88	12.80	12.92	363,395	12.872	-0.91%
1994-12-22	0	16.45	16.45	16.50	16.45	16.60	1,042,275	17,205,160	16.507	13.00	13.00	13.04	13.00	13.12	1,319,051	13.044	-0.60%
1994-12-21	0	16.55	16.40	16.55	16.00	16.65	554,187	8,984,297	16.212	13.08	12.96	13.08	12.64	13.16	701,351	12.810	2.16%
1994-12-20	0	16.20	16.05	16.20	15.80	16.40	861,525	13,874,408	16.104	12.80	12.68	12.80	12.48	12.96	1,090,303	12.725	-1.52%
1994-12-19	0	16.45	16.40	16.55	16.30	17.00	384,049	6,330,827	16.484	13.00	12.96	13.08	12.88	13.43	486,033	13.026	-1.79%
1994-12-16	0	16.75	16.65	16.80	16.40	17.30	997,600	16,627,610	16.668	13.24	13.16	13.27	12.96	13.67	1,262,512	13.170	-3.46%
1994-12-15	0	17.35	17.35	17.40	16.05	17.35	3,890,776	65,789,337	16.909	13.71	13.71	13.75	12.68	13.71	4,923,970	13.361	9.46%
1994-12-14	0	15.85	15.85	15.90	15.20	15.85	1,719,721	26,672,014	15.510	12.52	12.52	12.56	12.01	12.52	2,176,392	12.255	4.97%
1994-12-13	0	15.10	15.00	15.15	14.70	15.40	896,200	13,392,420	14.944	11.93	11.85	11.97	11.62	12.17	1,134,186	11.808	2.37%
1994-12-12	0	14.75	14.80	14.90	14.65	14.90	1,200,504	17,730,669	14.769	11.66	11.69	11.77	11.58	11.77	1,519,297	11.670	0.00%
1994-12-09	0	14.75	14.70	14.75	14.70	15.05	3,022,695	44,821,744	14.828	11.66	11.62	11.66	11.62	11.89	3,825,370	11.717	-3.91%
1994-12-08	0	15.35	15.30	15.40	15.30	15.40	1,079,705	16,554,738	15.333	12.13	12.09	12.17	12.09	12.17	1,366,420	12.115	-0.32%
1994-12-07	0	15.40	15.35	15.40	15.25	15.45	1,591,800	24,427,260	15.346	12.17	12.13	12.17	12.05	12.21	2,014,502	12.126	1.32%
1994-12-06	0	15.20	15.15	15.20	15.00	15.20	790,997	11,915,156	15.063	12.01	11.97	12.01	11.85	12.01	1,001,046	11.903	0.33%
1994-12-05	0	15.15	15.20	15.25	14.80	15.20	4,514,564	67,787,463	15.015	11.97	12.01	12.05	11.69	12.01	5,713,405	11.865	4.12%
1994-12-02	0	14.55	14.55	14.65	14.45	15.90	8,191,875	121,491,519	14.831	11.50	11.50	11.58	11.42	12.56	10,367,224	11.719	-9.35%
1994-12-01	0	16.05	16.00	16.05	16.05	16.80	3,102,200	50,648,970	16.327	12.68	12.64	12.68	12.68	13.27	3,925,988	12.901	-4.18%
1994-11-30	0	16.75	16.55	16.75	16.65	16.90	3,157,600	52,956,340	16.771	13.24	13.08	13.24	13.16	13.35	3,996,099	13.252	-0.89%
1994-11-29	0	16.90	16.85	16.90	16.50	16.90	1,403,566	23,598,118	16.813	13.35	13.31	13.35	13.04	13.35	1,776,282	13.285	2.42%
1994-11-28	0	16.50	16.45	16.50	16.50	16.85	1,406,600	23,368,020	16.613	13.04	13.00	13.04	13.04	13.31	1,780,122	13.127	-0.60%
1994-11-25	0	16.60	16.55	16.60	16.50	16.80	452,200	7,531,540	16.655	13.12	13.08	13.12	13.04	13.27	572,282	13.161	-0.60%
1994-11-24	0	16.70	16.65	16.70	16.70	17.15	1,835,122	31,162,149	16.981	13.20	13.16	13.20	13.20	13.55	2,322,438	13.418	-0.60%
1994-11-23	0	16.80	16.75	16.80	16.40	17.20	3,072,600	51,958,440	16.910	13.27	13.24	13.27	12.96	13.59	3,888,528	13.362	-4.00%
1994-11-22	0	17.50	17.45	17.50	17.20	17.55	1,428,761	24,922,353	17.443	13.83	13.79	13.83	13.59	13.87	1,808,168	13.783	-0.57%
1994-11-21	0	17.60	17.55	17.60	17.50	17.90	482,727	8,479,569	17.566	13.91	13.87	13.91	13.83	14.14	610,915	13.880	-1.95%
1994-11-18	0	17.95	17.95	18.00	17.80	18.15	1,430,777	25,744,252	17.993	14.18	14.18	14.22	14.07	14.34	1,810,719	14.218	-1.10%
1994-11-17	0	18.15	18.20	18.25	18.00	18.35	2,243,026	40,869,438	18.221	14.34	14.38	14.42	14.22	14.50	2,838,661	14.397	0.55%
1994-11-16	0	18.05	18.00	18.05	17.80	18.10	4,231,950	75,773,413	17.905	14.26	14.22	14.26	14.07	14.30	5,355,743	14.148	1.12%
1994-11-15	0	17.85	17.85	17.90	17.50	17.90	1,923,779	34,236,177	17.796	14.10	14.10	14.14	13.83	14.14	2,434,638	14.062	2.29%
1994-11-14	0	17.45	17.45	17.50	17.20	17.45	1,392,800	24,234,010	17.399	13.79	13.79	13.83	13.59	13.79	1,762,657	13.749	1.16%
1994-11-11	0	17.25	17.25	17.30	17.25	17.55	1,085,078	18,795,920	17.322	13.63	13.63	13.67	13.63	13.87	1,373,220	13.687	-0.58%
1994-11-10	0	17.35	17.25	17.35	17.30	17.35	753,987	13,064,592	17.327	13.71	13.63	13.71	13.67	13.71	954,208	13.692	0.00%
1994-11-09	0	17.35	17.30	17.35	17.30	17.45	388,369	6,740,679	17.356	13.71	13.67	13.71	13.67	13.79	491,500	13.714	0.00%
1994-11-08	0	17.35	17.35	17.40	17.20	17.40	831,050	14,394,605	17.321	13.71	13.71	13.75	13.59	13.75	1,051,735	13.687	0.29%
1994-11-07	0	17.30	17.25	17.30	17.25	17.70	950,586	16,543,302	17.403	13.67	13.63	13.67	13.63	13.99	1,203,014	13.752	-1.14%
1994-11-04	0	17.50	17.45	17.50	17.45	17.60	800,376	14,011,842	17.507	13.83	13.79	13.83	13.79	13.91	1,012,916	13.833	-0.57%
1994-11-03	0	17.60	17.55	17.60	17.55	17.70	1,010,953	17,822,425	17.629	13.91	13.87	13.91	13.87	13.99	1,279,411	13.930	-0.28%
1994-11-02	0	17.65	17.60	17.65	17.60	18.00	414,344	7,354,066	17.749	13.95	13.91	13.95	13.91	14.22	524,373	14.024	-1.67%
1994-11-01	0	17.95	17.90	17.95	17.95	18.00	1,506,263	27,068,513	17.971	14.18	14.14	14.18	14.18	14.22	1,906,251	14.200	-0.55%
1994-10-31	0	18.05	18.05	18.10	17.85	18.10	2,327,348	41,887,405	17.998	14.26	14.26	14.30	14.10	14.30	2,945,374	14.221	1.12%
1994-10-28	0	17.85	17.85	17.95	17.50	17.90	1,346,745	23,923,302	17.764	14.10	14.10	14.18	13.83	14.14	1,704,373	14.036	0.85%
1994-10-27	0	17.70	17.50	17.70	17.20	17.70	1,051,248	18,248,898	17.359	13.99	13.83	13.99	13.59	13.99	1,330,406	13.717	2.61%
1994-10-26	0	17.25	17.25	17.30	17.25	17.45	1,012,378	17,546,646	17.332	13.63	13.63	13.67	13.63	13.79	1,281,215	13.695	-1.43%
1994-10-25	0	17.50	17.50	17.70	17.00	17.50	808,640	13,893,424	17.181	13.83	13.83	13.99	13.43	13.83	1,023,374	13.576	2.04%
1994-10-24	0	17.15	17.15	17.20	17.00	17.20	462,362	7,930,994	17.153	13.55	13.55	13.59	13.43	13.59	585,142	13.554	-0.29%
1994-10-21	0	17.20	17.15	17.20	17.10	17.35	651,500	11,216,295	17.216	13.59	13.55	13.59	13.51	13.71	824,506	13.604	0.58%
1994-10-20	0	17.10	17.10	17.15	17.10	17.35	1,787,600	30,657,250	17.150	13.51	13.51	13.55	13.51	13.71	2,262,296	13.551	-1.44%
1994-10-19	0	17.35	17.35	17.40	17.10	17.40	2,649,153	45,699,673	17.251	13.71	13.71	13.75	13.51	13.75	3,352,634	13.631	-0.57%
1994-10-18	0	17.45	17.45	17.50	17.40	17.60	1,969,043	34,450,139	17.496	13.79	13.79	13.83	13.75	13.91	2,491,922	13.825	-0.85%
1994-10-17	0	17.60	17.60	17.65	17.40	17.70	1,540,064	27,017,657	17.543	13.91	13.91	13.95	13.75	13.99	1,949,027	13.862	-1.12%
1994-10-14	0	17.80	17.60	17.80	17.65	17.90	820,700	14,581,032	17.767	14.07	13.91	14.07	13.95	14.14	1,038,637	14.039	-0.28%
1994-10-12	0	17.85	17.85	17.90	17.30	17.85	5,036,980	89,441,642	17.757	14.10	14.10	14.14	13.67	14.10	6,374,548	14.031	4.08%
1994-10-11	0	17.15	17.15	17.20	17.00	18.05	3,942,190	68,651,400	17.415	13.55	13.55	13.59	13.43	14.26	4,989,037	13.760	-4.72%
1994-10-10	0	18.00	18.00	18.05	18.00	18.10	1,478,317	26,703,805	18.064	14.22	14.22	14.26	14.22	14.30	1,870,883	14.273	1.12%
1994-10-07	0	17.80	17.80	18.00	17.70	18.55	1,024,902	18,643,100	18.190	14.07	14.07	14.22	13.99	14.66	1,297,064	14.373	-2.47%
1994-10-06	0	18.25	18.25	18.30	17.45	18.40	3,776,325	68,478,276	18.134	14.42	14.42	14.46	13.79	14.54	4,779,127	14.329	3.69%
1994-10-05	0	17.60	17.55	17.70	17.50	18.10	2,693,611	48,202,446	17.895	13.91	13.87	13.99	13.83	14.30	3,408,898	14.140	-1.18%
1994-10-04	0	17.90	17.85	17.90	17.50	17.90	3,608,897	64,449,722	17.859	14.07	14.03	14.07	13.76	14.07	4,590,318	14.040	1.70%
1994-10-03	0	17.60	17.60	17.70	17.40	17.65	1,834,157	32,176,025	17.543	13.84	13.84	13.92	13.68	13.88	2,332,947	13.792	0.86%
1994-09-30	0	17.45	17.45	17.50	17.30	17.55	1,450,077	25,246,369	17.410	13.72	13.72	13.76	13.60	13.80	1,844,418	13.688	-1.13%
1994-09-29	0	17.65	17.60	17.65	17.65	17.90	2,916,193	51,885,758	17.792	13.88	13.84	13.88	13.88	14.07	3,709,237	13.988	-1.40%
1994-09-28	0	17.90	17.80	17.90	17.15	17.95	1,961,113	34,311,863	17.496	14.07	13.99	14.07	13.48	14.11	2,494,428	13.755	4.37%
1994-09-27	0	17.15	17.10	17.15	17.10	17.60	2,035,559	35,125,903	17.256	13.48	13.44	13.48	13.44	13.84	2,589,119	13.567	-2.83%
1994-09-26	0	17.65	17.70	17.75	17.65	18.50	2,437,114	43,336,174	17.782	13.88	13.92	13.96	13.88	14.54	3,099,875	13.980	-5.11%
1994-09-23	0	18.60	18.65	18.75	18.10	19.10	7,924,553	148,816,058	18.779	14.62	14.66	14.74	14.23	15.02	10,079,594	14.764	3.33%
1994-09-22	0	18.00	17.95	18.10	17.55	18.15	5,793,615	102,984,132	17.775	14.15	14.11	14.23	13.80	14.27	7,369,159	13.975	0.56%
1994-09-20	0	17.90	17.85	17.90	17.00	18.05	6,029,266	106,825,968	17.718	14.07	14.03	14.07	13.37	14.19	7,668,894	13.930	5.60%
1994-09-19	0	16.95	16.90	16.95	16.80	17.20	3,571,944	60,737,148	17.004	13.33	13.29	13.33	13.21	13.52	4,543,316	13.368	-1.74%
1994-09-16	0	17.25	17.20	17.25	16.50	17.30	2,770,077	47,026,236	16.977	13.56	13.52	13.56	12.97	13.60	3,523,385	13.347	3.92%
1994-09-15	0	16.60	16.50	16.60	16.15	16.60	1,501,542	24,588,989	16.376	13.05	12.97	13.05	12.70	13.05	1,909,879	12.875	2.79%
1994-09-14	0	16.15	16.15	16.20	16.00	16.20	958,529	15,438,836	16.107	12.70	12.70	12.74	12.58	12.74	1,219,196	12.663	0.94%
1994-09-13	0	16.00	16.00	16.05	15.90	16.10	1,361,706	21,773,039	15.990	12.58	12.58	12.62	12.50	12.66	1,732,015	12.571	-0.62%
1994-09-12	0	16.10	16.00	16.15	15.80	16.15	2,374,852	37,900,683	15.959	12.66	12.58	12.70	12.42	12.70	3,020,681	12.547	-1.23%
1994-09-09	0	16.30	16.20	16.25	16.15	16.70	2,044,748	33,369,599	16.320	12.82	12.74	12.78	12.70	13.13	2,600,807	12.830	-1.51%
1994-09-08	0	16.55	16.50	16.55	16.00	16.60	3,560,440	58,440,984	16.414	13.01	12.97	13.01	12.58	13.05	4,528,683	12.905	3.76%
1994-09-07	0	15.95	15.85	15.95	15.45	16.15	5,357,969	85,184,800	15.899	12.54	12.46	12.54	12.15	12.70	6,815,041	12.500	3.24%
1994-09-06	0	15.45	15.45	15.50	15.30	15.65	2,816,453	43,517,389	15.451	12.15	12.15	12.19	12.03	12.30	3,582,373	12.148	0.98%
1994-09-05	0	15.30	15.20	15.30	15.25	15.60	1,557,046	23,887,700	15.342	12.03	11.95	12.03	11.99	12.26	1,980,477	12.062	-1.92%
1994-09-02	0	15.60	15.60	15.65	15.00	15.80	5,076,753	79,012,216	15.564	12.26	12.26	12.30	11.79	12.42	6,457,350	12.236	4.00%
1994-09-01	0	15.00	15.00	15.10	14.75	15.15	1,444,137	21,509,418	14.894	11.79	11.79	11.87	11.60	11.91	1,836,863	11.710	0.33%
1994-08-31	0	14.95	14.95	15.00	14.60	15.20	3,129,880	46,833,108	14.963	11.75	11.75	11.79	11.48	11.95	3,981,035	11.764	1.70%
1994-08-30	0	14.70	14.65	14.70	14.00	14.70	4,537,034	65,815,958	14.506	11.56	11.52	11.56	11.01	11.56	5,770,857	11.405	5.00%
1994-08-26	0	14.00	14.00	14.05	13.45	14.05	1,324,482	18,389,699	13.884	11.01	11.01	11.05	10.57	11.05	1,684,668	10.916	4.09%
1994-08-25	0	13.45	13.45	13.50	13.45	13.55	659,200	8,894,400	13.493	10.57	10.57	10.61	10.57	10.65	838,466	10.608	-0.37%
1994-08-24	0	13.50	13.45	13.50	13.35	13.55	588,040	7,921,090	13.470	10.61	10.57	10.61	10.50	10.65	747,954	10.590	-0.37%
1994-08-23	0	13.55	13.50	13.60	13.50	13.75	1,086,533	14,751,992	13.577	10.65	10.61	10.69	10.61	10.81	1,382,010	10.674	-1.45%
1994-08-22	0	13.75	13.75	13.80	13.75	13.85	246,577	3,397,400	13.778	10.81	10.81	10.85	10.81	10.89	313,632	10.832	-0.72%
1994-08-19	0	13.85	13.80	13.85	13.85	14.00	620,197	8,627,458	13.911	10.89	10.85	10.89	10.89	11.01	788,856	10.937	-1.07%
1994-08-18	0	14.00	13.85	14.00	13.85	14.00	910,094	12,656,735	13.907	11.01	10.89	11.01	10.89	11.01	1,157,589	10.934	1.08%
1994-08-17	0	13.85	13.85	13.90	13.60	13.85	851,807	11,726,194	13.766	10.89	10.89	10.93	10.69	10.89	1,083,452	10.823	-1.07%
1994-08-16	0	14.00	13.95	14.00	13.90	14.00	438,362	6,105,921	13.929	11.01	10.97	11.01	10.93	11.01	557,572	10.951	0.00%
1994-08-15	0	14.00	14.00	14.05	13.95	14.10	1,193,739	16,711,857	14.000	11.01	11.01	11.05	10.97	11.09	1,518,370	11.006	-0.71%
1994-08-12	0	14.10	13.90	14.10	13.70	14.10	170,183	2,375,818	13.960	11.09	10.93	11.09	10.77	11.09	216,463	10.976	0.00%
1994-08-11	0	14.10	13.95	14.10	13.75	14.10	1,860,027	25,957,114	13.955	11.09	10.97	11.09	10.81	11.09	2,365,852	10.972	2.55%
1994-08-10	0	13.75	13.70	13.75	13.50	13.85	887,186	12,087,043	13.624	10.81	10.77	10.81	10.61	10.89	1,128,452	10.711	1.48%
1994-08-09	0	13.55	13.55	13.60	13.50	13.65	604,637	8,176,175	13.522	10.65	10.65	10.69	10.61	10.73	769,065	10.631	0.37%
1994-08-08	0	13.50	13.50	13.55	13.50	13.65	506,415	6,864,167	13.554	10.61	10.61	10.65	10.61	10.73	644,132	10.656	-1.10%
1994-08-05	0	13.65	13.65	13.70	13.65	13.70	1,025,036	14,018,853	13.676	10.73	10.73	10.77	10.73	10.77	1,303,789	10.752	-0.36%
1994-08-04	0	13.70	13.65	13.70	13.60	13.80	722,350	9,869,498	13.663	10.77	10.73	10.77	10.69	10.85	918,789	10.742	-1.08%
1994-08-03	0	13.85	13.85	13.90	13.30	13.95	2,123,018	28,984,841	13.653	10.89	10.89	10.93	10.46	10.97	2,700,362	10.734	-0.36%
1994-08-02	0	13.90	13.90	13.95	13.90	14.20	1,842,865	25,769,676	13.983	10.93	10.93	10.97	10.93	11.16	2,344,023	10.994	-1.77%
1994-08-01	0	14.15	14.10	14.15	14.00	14.20	3,807,281	53,814,603	14.135	11.12	11.09	11.12	11.01	11.16	4,842,651	11.113	0.00%
1994-07-29	0	14.15	14.10	14.20	13.90	14.20	4,078,758	57,271,110	14.041	11.12	11.09	11.16	10.93	11.16	5,187,955	11.039	2.17%
1994-07-28	0	13.85	13.85	13.90	13.70	13.90	2,735,014	37,808,159	13.824	10.89	10.89	10.93	10.77	10.93	3,478,787	10.868	1.47%
1994-07-27	0	13.65	13.60	13.65	13.40	13.75	5,254,061	71,527,873	13.614	10.73	10.69	10.73	10.54	10.81	6,682,876	10.703	1.11%
1994-07-26	0	13.50	13.45	13.50	13.35	13.50	1,052,835	14,145,754	13.436	10.61	10.57	10.61	10.50	10.61	1,339,148	10.563	0.75%
1994-07-25	0	13.40	13.35	13.40	13.25	13.40	1,404,546	18,764,400	13.360	10.54	10.50	10.54	10.42	10.54	1,786,505	10.503	0.00%
1994-07-22	0	13.40	13.35	13.40	13.30	13.40	1,428,723	19,081,800	13.356	10.54	10.50	10.54	10.46	10.54	1,817,257	10.500	0.37%
1994-07-21	0	13.35	13.30	13.35	13.20	13.35	1,448,532	19,258,960	13.296	10.50	10.46	10.50	10.38	10.50	1,842,453	10.453	0.00%
1994-07-20	0	13.35	13.35	13.45	13.30	13.65	3,256,292	43,949,750	13.497	10.50	10.50	10.57	10.46	10.73	4,141,824	10.611	0.38%
1994-07-19	0	13.30	13.30	13.35	13.25	13.35	1,103,810	14,666,286	13.287	10.46	10.46	10.50	10.42	10.50	1,403,985	10.446	-0.37%
1994-07-18	0	13.35	13.35	13.40	12.80	13.35	3,151,966	41,182,778	13.066	10.50	10.50	10.54	10.06	10.50	4,009,127	10.272	5.12%
1994-07-15	0	12.70	12.75	12.80	12.70	12.80	3,034,568	38,723,744	12.761	9.985	10.02	10.06	9.985	10.06	3,859,803	10.033	0.00%
1994-07-14	0	12.70	12.70	12.75	12.65	12.70	2,822,965	35,802,981	12.683	9.985	9.985	10.02	9.945	9.985	3,590,656	9.9712	0.00%
1994-07-13	0	12.70	12.70	12.75	12.70	12.80	3,087,775	39,262,929	12.716	9.985	9.985	10.02	9.985	10.06	3,927,479	9.9970	-0.39%
1994-07-12	0	12.75	12.75	12.80	12.50	12.80	2,018,361	25,633,230	12.700	10.02	10.02	10.06	9.827	10.06	2,567,244	9.9847	1.59%
1994-07-11	0	12.55	12.55	12.60	12.55	12.75	1,160,291	14,682,930	12.655	9.867	9.867	9.906	9.867	10.02	1,475,826	9.9490	-0.79%
1994-07-08	0	12.65	12.65	12.70	12.50	12.65	1,271,428	15,987,209	12.574	9.945	9.945	9.985	9.827	9.945	1,617,186	9.8858	-0.39%
1994-07-07	0	12.70	12.70	12.75	12.00	12.70	1,543,721	19,239,618	12.463	9.985	9.985	10.02	9.434	9.985	1,963,528	9.7985	5.83%
1994-07-06	0	12.00	11.95	12.05	12.00	12.20	1,101,357	13,285,148	12.063	9.434	9.395	9.474	9.434	9.592	1,400,865	9.4835	-2.04%
1994-07-05	0	12.25	12.25	12.30	12.20	12.30	249,185	3,052,358	12.249	9.631	9.631	9.670	9.592	9.670	316,950	9.6304	-0.41%
1994-07-04	0	12.30	12.30	12.35	12.10	12.30	60,300	738,610	12.249	9.670	9.670	9.710	9.513	9.670	76,698	9.6301	2.50%
1994-07-01	0	12.00	12.00	12.20	11.90	12.30	1,583,008	18,968,772	11.983	9.434	9.434	9.592	9.356	9.670	2,013,499	9.4208	-3.23%
1994-06-30	0	12.40	12.40	12.50	11.90	12.40	1,662,000	19,999,320	12.033	9.749	9.749	9.827	9.356	9.749	2,113,972	9.4605	4.20%
1994-06-29	0	11.90	11.90	12.00	11.60	12.00	343,600	4,054,300	11.799	9.356	9.356	9.434	9.120	9.434	437,040	9.2767	-0.83%
1994-06-28	0	12.00	11.90	12.00	11.90	12.10	1,011,667	12,158,511	12.018	9.434	9.356	9.434	9.356	9.513	1,286,785	9.4488	-0.83%
1994-06-27	0	12.10	12.10	12.20	12.00	12.30	525,758	6,348,973	12.076	9.513	9.513	9.592	9.434	9.670	668,735	9.4940	-3.20%
1994-06-24	0	12.50	12.50	12.60	12.50	12.70	3,191,283	40,052,076	12.550	9.827	9.827	9.906	9.827	9.985	4,059,136	9.8671	0.00%
1994-06-23	0	12.50	12.50	12.60	12.50	12.60	1,372,862	17,294,492	12.597	9.827	9.827	9.906	9.827	9.906	1,746,205	9.9040	0.81%
1994-06-22	0	12.40	12.30	12.40	12.30	12.50	311,656	3,855,381	12.371	9.749	9.670	9.749	9.670	9.827	396,409	9.7258	0.00%
1994-06-21	0	12.40	12.30	12.40	12.30	12.60	819,591	10,174,702	12.414	9.749	9.670	9.749	9.670	9.906	1,042,475	9.7601	-3.13%
1994-06-20	0	12.80	12.80	12.90	12.70	13.00	2,028,392	26,231,837	12.932	10.06	10.06	10.14	9.985	10.22	2,580,003	10.167	0.00%
1994-06-17	0	12.80	12.80	12.90	12.40	12.80	1,571,678	19,934,664	12.684	10.06	10.06	10.14	9.749	10.06	1,999,088	9.9719	2.40%
1994-06-16	0	12.50	12.40	12.50	12.50	12.60	1,383,250	17,354,655	12.546	9.827	9.749	9.827	9.827	9.906	1,759,418	9.8639	-0.79%
1994-06-15	0	12.60	12.60	12.70	12.60	12.70	583,461	7,364,289	12.622	9.906	9.906	9.985	9.906	9.985	742,130	9.9232	-1.56%
1994-06-10	0	12.80	12.70	12.80	12.60	12.90	2,958,498	37,726,358	12.752	10.06	9.985	10.06	9.906	10.14	3,763,046	10.025	-0.78%
1994-06-09	0	12.90	12.90	13.00	12.70	13.00	2,041,903	26,070,337	12.768	10.14	10.14	10.22	9.985	10.22	2,597,188	10.038	1.57%
1994-06-08	0	12.70	12.70	12.80	12.70	12.80	1,724,400	21,991,760	12.753	9.985	9.985	10.06	9.985	10.06	2,193,342	10.027	0.79%
1994-06-07	0	12.60	12.70	12.80	12.60	12.80	3,332,671	42,467,989	12.743	9.906	9.985	10.06	9.906	10.06	4,238,974	10.018	-0.79%
1994-06-06	0	12.70	12.60	12.70	12.60	12.80	2,083,589	26,434,006	12.687	9.985	9.906	9.985	9.906	10.06	2,650,210	9.9743	-0.78%
1994-06-03	0	12.80	12.70	12.80	12.60	12.80	1,106,600	14,096,560	12.739	10.06	9.985	10.06	9.906	10.06	1,407,534	10.015	1.59%
1994-06-02	0	12.60	12.50	12.60	12.50	13.00	11,309,238	144,061,131	12.738	9.906	9.827	9.906	9.827	10.22	14,384,727	10.015	-2.33%
1994-06-01	0	12.90	12.90	13.00	12.70	13.00	4,054,095	52,005,844	12.828	10.14	10.14	10.22	9.985	10.22	5,156,585	10.085	0.78%
1994-05-31	0	12.80	12.70	12.80	12.60	12.80	2,449,674	31,180,089	12.728	10.06	9.985	10.06	9.906	10.06	3,115,850	10.007	0.79%
1994-05-30	0	12.70	12.70	12.80	12.70	12.90	1,209,946	15,417,241	12.742	9.985	9.985	10.06	9.985	10.14	1,538,985	10.018	-0.78%
1994-05-27	0	12.80	12.70	12.80	12.60	12.80	4,904,285	62,391,732	12.722	10.06	9.985	10.06	9.906	10.06	6,237,980	10.002	0.79%
1994-05-26	0	12.70	12.70	12.80	12.40	12.80	2,929,291	37,140,541	12.679	9.985	9.985	10.06	9.749	10.06	3,725,897	9.9682	0.79%
1994-05-25	0	12.60	12.60	12.70	12.50	12.80	2,000,270	25,381,184	12.689	9.906	9.906	9.985	9.827	10.06	2,544,233	9.9760	0.80%
1994-05-24	0	12.50	12.50	12.60	12.40	12.50	4,008,727	50,093,371	12.496	9.827	9.827	9.906	9.749	9.827	5,098,880	9.8244	-0.79%
1994-05-23	0	12.60	12.50	12.60	12.50	12.70	1,085,553	13,665,982	12.589	9.906	9.827	9.906	9.827	9.985	1,380,764	9.8974	1.61%
1994-05-20	0	12.40	12.40	12.50	12.40	12.70	4,694,488	58,281,666	12.415	9.749	9.749	9.827	9.749	9.985	5,971,130	9.7606	0.00%
1994-05-19	0	12.40	12.40	12.50	12.20	12.60	9,785,853	120,188,321	12.282	9.749	9.749	9.827	9.592	9.906	12,447,065	9.6560	1.64%
1994-05-18	0	12.20	12.10	12.20	11.70	12.20	1,488,168	17,799,556	11.961	9.592	9.513	9.592	9.199	9.592	1,892,868	9.4035	4.27%
1994-05-17	0	11.70	11.70	11.80	11.40	11.90	29,864,462	337,808,784	11.311	9.199	9.199	9.277	8.963	9.356	37,985,948	8.8930	3.54%
1994-05-16	0	11.30	11.30	11.40	11.00	11.40	2,913,950	32,407,375	11.121	8.884	8.884	8.963	8.648	8.963	3,706,384	8.7437	2.73%
1994-05-13	0	11.00	10.90	11.00	10.80	11.20	913,275	10,019,168	10.971	8.648	8.570	8.648	8.491	8.805	1,161,635	8.6251	2.80%
1994-05-12	0	10.70	10.60	10.70	10.60	10.90	1,326,237	14,201,314	10.708	8.412	8.334	8.412	8.334	8.570	1,686,900	8.4186	-1.83%
1994-05-11	0	10.90	10.90	11.00	10.90	11.20	1,271,000	13,979,420	10.999	8.570	8.570	8.648	8.570	8.805	1,616,642	8.6472	0.00%
1994-05-10	0	10.90	10.90	11.00	10.80	11.00	479,135	5,222,250	10.899	8.570	8.570	8.648	8.491	8.648	609,433	8.5690	-0.91%
1994-05-09	0	11.00	11.00	11.10	10.90	11.00	1,646,516	18,094,641	10.990	8.648	8.648	8.727	8.570	8.648	2,094,278	8.6400	0.00%
1994-05-06	0	11.00	10.90	11.00	11.00	11.20	966,506	10,690,522	11.061	8.648	8.570	8.648	8.648	8.805	1,229,342	8.6961	1.85%
1994-05-05	0	10.80	10.80	10.90	10.70	11.00	1,068,183	11,600,857	10.860	8.491	8.491	8.570	8.412	8.648	1,358,670	8.5384	-1.82%
1994-05-04	0	11.00	10.90	11.00	10.90	11.50	1,691,722	18,875,223	11.157	8.648	8.570	8.648	8.570	9.041	2,151,777	8.7719	-3.51%
1994-05-03	0	11.40	11.40	11.50	10.90	11.40	1,567,044	17,498,546	11.167	8.963	8.963	9.041	8.570	8.963	1,993,194	8.7792	0.88%
1994-05-02	0	11.30	11.30	11.40	11.30	11.60	1,602,325	18,256,030	11.393	8.884	8.884	8.963	8.884	9.120	2,038,069	8.9575	-1.74%
1994-04-29	0	11.50	11.40	11.50	11.40	12.00	1,568,956	18,211,013	11.607	9.041	8.963	9.041	8.963	9.434	1,995,625	9.1255	-4.17%
1994-04-28	0	12.00	11.90	12.00	11.60	12.20	5,102,847	61,294,173	12.012	9.434	9.356	9.434	9.120	9.592	6,490,540	9.4436	4.35%
1994-04-27	0	11.50	11.40	11.50	11.40	11.60	2,349,883	27,021,811	11.499	9.041	8.963	9.041	8.963	9.120	2,988,922	9.0407	0.88%
1994-04-26	0	11.40	11.40	11.50	11.30	11.50	2,547,619	29,100,492	11.423	8.963	8.963	9.041	8.884	9.041	3,240,431	8.9804	0.00%
1994-04-25	0	11.40	11.40	11.50	11.40	11.60	2,465,188	28,145,064	11.417	8.963	8.963	9.041	8.963	9.120	3,135,583	8.9760	-0.87%
1994-04-22	0	11.50	11.50	11.60	11.40	11.70	2,832,121	32,550,345	11.493	9.041	9.041	9.120	8.963	9.199	3,602,302	9.0360	0.00%
1994-04-21	0	11.50	11.50	11.60	11.40	11.60	3,649,212	41,924,497	11.489	9.041	9.041	9.120	8.963	9.120	4,641,596	9.0323	-0.86%
1994-04-20	0	11.60	11.50	11.60	11.40	11.90	2,974,081	34,691,699	11.665	9.120	9.041	9.120	8.963	9.356	3,782,867	9.1707	0.00%
1994-04-19	0	11.60	11.50	11.60	11.10	11.60	5,167,393	59,056,180	11.429	9.120	9.041	9.120	8.727	9.120	6,572,639	8.9852	2.65%
1994-04-18	0	11.30	11.30	11.40	11.20	11.50	2,797,948	31,806,086	11.368	8.884	8.884	8.963	8.805	9.041	3,558,836	8.9372	0.89%
1994-04-15	0	11.20	11.20	11.30	11.00	11.30	795,121	8,878,986	11.167	8.805	8.805	8.884	8.648	8.884	1,011,350	8.7793	1.82%
1994-04-14	0	11.00	10.90	11.00	10.80	11.00	1,059,450	11,499,622	10.854	8.648	8.570	8.648	8.491	8.648	1,347,562	8.5336	0.00%
1994-04-13	0	11.00	11.00	11.10	10.90	11.40	3,650,487	40,446,226	11.080	8.648	8.648	8.727	8.570	8.963	4,643,218	8.7108	1.85%
1994-04-12	0	10.80	10.90	11.00	10.60	11.10	2,005,826	21,819,266	10.878	8.491	8.570	8.648	8.334	8.727	2,551,300	8.5522	2.86%
1994-04-11	0	10.50	10.50	10.70	10.30	10.60	725,445	7,547,726	10.404	8.255	8.255	8.412	8.098	8.334	922,726	8.1798	2.94%
1994-04-08	0	10.20	10.20	10.30	10.10	10.30	575,100	5,861,310	10.192	8.019	8.019	8.098	7.941	8.098	731,495	8.0128	2.00%
1994-04-07	0	10.00	9.850	10.00	9.850	10.00	1,006,965	9,983,082	9.9140	7.862	7.744	7.862	7.744	7.862	1,280,804	7.7944	1.01%
1994-04-06	0	9.900	9.850	9.900	9.850	9.950	886,025	8,782,071	9.9118	7.783	7.744	7.783	7.744	7.823	1,126,975	7.7926	0.51%
1994-03-31	0	9.850	9.850	9.900	9.750	10.00	1,679,911	16,537,644	9.8444	7.744	7.744	7.783	7.665	7.862	2,136,754	7.7396	-4.37%
1994-03-30	0	10.30	10.20	10.30	10.00	10.40	1,938,000	19,838,640	10.237	8.098	8.019	8.098	7.862	8.176	2,465,029	8.0480	-2.83%
1994-03-29	0	10.60	10.40	10.50	10.20	10.60	502,999	5,246,301	10.430	8.334	8.176	8.255	8.019	8.334	639,787	8.2001	4.95%
1994-03-28	0	10.10	10.00	10.20	10.10	10.80	1,289,844	13,577,084	10.526	7.941	7.862	8.019	7.941	8.491	1,640,610	8.2756	-3.81%
1994-03-25	0	10.50	10.40	10.50	10.20	10.70	1,066,294	11,032,202	10.346	8.255	8.176	8.255	8.019	8.412	1,356,267	8.1342	2.94%
1994-03-24	0	10.20	10.10	10.20	10.10	10.30	1,098,798	11,213,237	10.205	8.019	7.941	8.019	7.941	8.098	1,397,610	8.0231	0.00%
1994-03-23	0	10.20	10.10	10.20	9.950	10.50	1,819,451	18,442,980	10.137	8.019	7.941	8.019	7.823	8.255	2,314,241	7.9693	0.99%
1994-03-22	0	10.10	10.00	10.10	9.800	10.10	2,628,528	26,284,325	9.9996	7.941	7.862	7.941	7.705	7.941	3,343,343	7.8617	1.51%
1994-03-21	0	9.950	9.950	10.00	9.800	10.20	4,446,376	44,334,527	9.9709	7.823	7.823	7.862	7.705	8.019	5,655,545	7.8391	1.53%
1994-03-18	0	9.800	9.800	10.00	9.600	10.00	1,493,274	14,538,583	9.7360	7.705	7.705	7.862	7.547	7.862	1,899,362	7.6545	-1.51%
1994-03-17	0	9.950	9.950	10.00	9.750	10.10	3,601,491	35,744,964	9.9250	7.823	7.823	7.862	7.665	7.941	4,580,898	7.8030	-2.45%
1994-03-16	0	10.20	10.10	10.20	10.10	10.50	922,025	9,509,368	10.314	8.019	7.941	8.019	7.941	8.255	1,172,765	8.1085	-1.92%
1994-03-15	0	10.40	10.30	10.40	10.40	10.70	891,468	9,350,037	10.488	8.176	8.098	8.176	8.176	8.412	1,133,898	8.2459	-1.89%
1994-03-14	0	10.60	10.60	10.70	10.20	10.70	1,895,853	19,535,334	10.304	8.334	8.334	8.412	8.019	8.412	2,411,420	8.1012	1.92%
1994-03-11	0	10.40	10.30	10.40	10.20	10.80	1,178,000	12,278,580	10.423	8.176	8.098	8.176	8.019	8.491	1,498,351	8.1947	-1.89%
1994-03-10	0	10.60	10.60	10.70	10.60	11.10	1,028,745	11,069,525	10.760	8.334	8.334	8.412	8.334	8.727	1,308,507	8.4597	-0.93%
1994-03-09	0	10.70	10.70	10.80	10.50	11.50	874,487	9,500,911	10.865	8.412	8.412	8.491	8.255	9.041	1,112,299	8.5417	-8.55%
1994-03-08	0	11.70	11.60	11.70	11.50	11.90	6,201,786	72,795,701	11.738	9.199	9.120	9.199	9.041	9.356	7,888,330	9.2283	1.74%
1994-03-07	0	11.50	11.40	11.50	10.80	11.90	4,105,143	47,163,687	11.489	9.041	8.963	9.041	8.491	9.356	5,221,515	9.0326	7.48%
1994-03-04	0	10.70	10.60	10.80	10.00	10.80	3,184,787	32,997,267	10.361	8.412	8.334	8.491	7.862	8.491	4,050,873	8.1457	7.00%
1994-03-03	0	10.00	10.00	10.10	9.500	10.20	4,976,486	49,879,241	10.023	7.862	7.862	7.941	7.469	8.019	6,329,816	7.8800	5.26%
1994-03-02	0	9.500	9.450	9.500	9.150	9.600	4,618,350	43,521,273	9.4236	7.469	7.430	7.469	7.194	7.547	5,874,286	7.4088	1.06%
1994-03-01	0	9.400	9.350	9.400	9.350	9.800	2,442,286	23,288,396	9.5355	7.390	7.351	7.390	7.351	7.705	3,106,453	7.4968	-4.08%
1994-02-28	0	9.800	9.750	9.800	9.700	9.900	3,102,600	30,430,780	9.8082	7.705	7.665	7.705	7.626	7.783	3,946,336	7.7111	2.08%
1994-02-25	0	9.600	9.550	9.600	9.550	9.750	5,308,614	50,935,643	9.5949	7.547	7.508	7.547	7.508	7.665	6,752,264	7.5435	-3.52%
1994-02-24	0	9.950	9.950	10.00	9.950	10.50	3,063,610	31,606,376	10.317	7.823	7.823	7.862	7.823	8.255	3,896,743	8.1110	-3.40%
1994-02-23	0	10.30	10.30	10.40	10.20	10.70	1,163,200	12,106,860	10.408	8.098	8.098	8.176	8.019	8.412	1,479,526	8.1829	-3.74%
1994-02-22	0	10.70	10.60	10.70	10.30	10.70	992,778	10,411,455	10.487	8.412	8.334	8.412	8.098	8.412	1,262,759	8.2450	2.88%
1994-02-21	0	10.40	10.30	10.50	10.30	11.00	743,200	7,732,940	10.405	8.176	8.098	8.255	8.098	8.648	945,309	8.1803	-0.95%
1994-02-18	0	10.50	10.40	10.50	10.50	10.80	2,398,037	25,363,277	10.577	8.255	8.176	8.255	8.255	8.491	3,050,171	8.3154	-1.87%
1994-02-17	0	10.70	10.70	10.80	10.60	11.20	2,883,843	31,094,284	10.782	8.412	8.412	8.491	8.334	8.805	3,668,089	8.4770	-0.93%
1994-02-16	0	10.80	10.70	10.80	10.80	11.20	2,657,807	28,986,221	10.906	8.491	8.412	8.491	8.491	8.805	3,380,584	8.5743	-1.82%
1994-02-15	0	11.00	11.00	11.20	10.90	11.40	1,829,944	20,246,670	11.064	8.648	8.648	8.805	8.570	8.963	2,327,588	8.6986	-1.79%
1994-02-14	0	11.20	11.10	11.20	11.10	11.40	2,205,143	24,737,244	11.218	8.805	8.727	8.805	8.727	8.963	2,804,820	8.8195	-1.75%
1994-02-09	0	11.40	11.40	11.50	11.20	11.60	1,176,906	13,364,004	11.355	8.963	8.963	9.041	8.805	9.120	1,496,960	8.9274	1.79%
1994-02-08	0	11.20	11.00	11.20	11.00	11.60	2,366,504	26,318,082	11.121	8.805	8.648	8.805	8.648	9.120	3,010,063	8.7434	-1.75%
1994-02-07	0	11.40	11.30	11.40	11.10	12.00	2,718,600	31,240,620	11.491	8.963	8.884	8.963	8.727	9.434	3,457,909	9.0345	-4.20%
1994-02-04	0	11.90	11.90	12.00	11.90	12.00	3,645,438	43,480,051	11.927	9.356	9.356	9.434	9.356	9.434	4,636,796	9.3772	-0.83%
1994-02-03	0	12.00	12.00	12.10	11.40	12.10	6,086,624	72,278,935	11.875	9.434	9.434	9.513	8.963	9.513	7,741,850	9.3361	4.35%
1994-02-02	0	11.50	11.50	11.60	11.50	12.30	2,729,476	32,102,460	11.761	9.041	9.041	9.120	9.041	9.670	3,471,743	9.2468	-6.50%
1994-02-01	0	12.30	12.30	12.40	11.70	12.40	3,980,180	48,176,831	12.104	9.670	9.670	9.749	9.199	9.749	5,062,569	9.5163	2.50%
1994-01-31	0	12.00	11.90	12.00	11.70	12.10	2,190,056	26,023,331	11.882	9.434	9.356	9.434	9.199	9.513	2,785,630	9.3420	0.84%
1994-01-28	0	11.90	11.80	12.00	11.70	12.20	3,031,875	36,017,845	11.880	9.356	9.277	9.434	9.199	9.592	3,856,378	9.3398	-1.65%
1994-01-27	0	12.10	12.10	12.20	12.10	12.50	1,342,533	16,387,287	12.206	9.513	9.513	9.592	9.513	9.827	1,707,628	9.5965	0.83%
1994-01-26	0	12.00	11.90	12.00	11.90	12.50	3,068,354	37,207,030	12.126	9.434	9.356	9.434	9.356	9.827	3,902,777	9.5335	-5.51%
1994-01-25	0	12.70	12.70	12.80	12.50	13.00	5,750,163	73,587,124	12.797	9.985	9.985	10.06	9.827	10.22	7,313,890	10.061	-1.55%
1994-01-24	0	12.90	12.90	13.00	12.70	13.00	3,334,991	43,007,844	12.896	10.14	10.14	10.22	9.985	10.22	4,241,925	10.139	3.20%
1994-01-21	0	12.50	12.50	12.60	12.10	12.90	2,179,550	27,312,975	12.531	9.827	9.827	9.906	9.513	10.14	2,772,267	9.8522	1.63%
1994-01-20	0	12.30	12.30	12.40	12.30	13.10	1,404,387	17,799,910	12.675	9.670	9.670	9.749	9.670	10.30	1,786,303	9.9647	-3.15%
1994-01-19	0	12.70	12.70	12.90	12.20	13.20	1,980,758	25,086,319	12.665	9.985	9.985	10.14	9.592	10.38	2,519,415	9.9572	-2.31%
1994-01-18	0	13.00	13.00	13.10	12.50	13.20	2,686,695	34,837,997	12.967	10.22	10.22	10.30	9.827	10.38	3,417,328	10.195	4.84%
1994-01-17	0	12.40	12.30	12.40	11.90	12.50	3,464,298	42,591,656	12.294	9.749	9.670	9.749	9.356	9.827	4,406,396	9.6659	6.90%
1994-01-14	0	11.60	11.60	11.70	11.10	11.70	6,504,293	74,725,502	11.489	9.120	9.120	9.199	8.727	9.199	8,273,102	9.0323	5.45%
1994-01-13	0	11.00	10.70	11.00	10.70	12.30	3,763,392	42,610,253	11.322	8.648	8.412	8.648	8.412	9.670	4,786,827	8.9016	-8.33%
1994-01-12	0	12.00	12.00	12.10	11.90	12.40	2,380,147	28,908,955	12.146	9.434	9.434	9.513	9.356	9.749	3,027,416	9.5491	-1.64%
1994-01-11	0	12.20	12.10	12.20	12.00	13.10	3,047,411	37,772,042	12.395	9.592	9.513	9.592	9.434	10.30	3,876,139	9.7448	-5.43%
1994-01-10	0	12.90	12.80	12.90	12.80	13.10	2,012,958	26,029,347	12.931	10.14	10.06	10.14	10.06	10.30	2,560,372	10.166	0.78%
1994-01-07	0	12.80	12.70	12.90	12.50	13.00	2,677,385	34,343,872	12.827	10.06	9.985	10.14	9.827	10.22	3,405,486	10.085	-3.03%
1994-01-06	0	13.20	13.20	13.30	13.00	13.50	1,746,074	23,197,451	13.285	10.38	10.38	10.46	10.22	10.61	2,220,910	10.445	-2.22%
1994-01-05	0	13.50	13.50	13.60	13.30	13.70	2,230,591	30,053,423	13.473	10.61	10.61	10.69	10.46	10.77	2,837,189	10.593	0.75%
1994-01-04	0	13.40	13.40	13.60	13.40	13.90	4,398,117	60,318,988	13.715	10.54	10.54	10.69	10.54	10.93	5,594,162	10.782	-0.74%
1994-01-03	0	13.50	13.40	13.50	13.40	13.90	2,320,214	31,387,331	13.528	10.61	10.54	10.61	10.54	10.93	2,951,184	10.636

Recommend Webb-site to a friend