CDW INTERNATIONAL LIMITED (KY): O

• Key Data
• Officers
• Overlaps
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	00481	1988-03-11	1997-04-21	1997-04-30

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1997-04-29	1	1.180	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1997-04-28	1	1.180	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1997-04-25	1	1.180	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1997-04-24	1	1.180	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1997-04-23	1	1.180	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1997-04-22	1	1.180	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1997-04-21	0	1.180	1.180	1.190	1.180	1.180	251,350	296,112	1.1781	1.180	1.180	1.190	1.180	1.180	251,350	1.1781	0.00%
1997-04-18	0	1.180	1.180	1.190	1.180	1.190	274,500	324,365	1.1817	1.180	1.180	1.190	1.180	1.190	274,500	1.1817	0.00%
1997-04-17	0	1.180	1.180	1.200	1.180	1.180	107,750	127,040	1.1790	1.180	1.180	1.200	1.180	1.180	107,750	1.1790	0.00%
1997-04-16	0	1.180	1.180	1.190	1.180	1.190	348,500	411,680	1.1813	1.180	1.180	1.190	1.180	1.190	348,500	1.1813	0.00%
1997-04-15	0	1.180	1.180	1.190	1.180	1.190	240,100	283,966	1.1827	1.180	1.180	1.190	1.180	1.190	240,100	1.1827	0.00%
1997-04-14	0	1.180	1.180	1.190	1.180	1.180	408,400	481,602	1.1792	1.180	1.180	1.190	1.180	1.180	408,400	1.1792	8.26%
1997-04-11	1	1.090	-	-	-	-	0	0	-	1.090	-	-	-	-	0	-	0.00%
1997-04-10	0	1.090	1.080	-	1.090	1.090	8,000	8,720	1.0900	1.090	1.080	-	1.090	1.090	8,000	1.0900	0.00%
1997-04-09	0	1.090	-	-	-	-	0	0	-	1.090	-	-	-	-	0	-	0.00%
1997-04-08	0	1.090	-	-	-	-	0	0	-	1.090	-	-	-	-	0	-	0.00%
1997-04-07	0	1.090	-	-	-	-	0	0	-	1.090	-	-	-	-	0	-	0.00%
1997-04-04	0	1.090	1.090	1.140	1.060	1.060	11,000	11,600	1.0545	1.090	1.090	1.140	1.060	1.060	11,000	1.0545	-0.91%
1997-04-03	0	1.100	-	1.400	-	-	0	0	-	1.100	-	1.400	-	-	0	-	0.00%
1997-04-02	0	1.100	1.080	-	-	-	0	0	-	1.100	1.080	-	-	-	0	-	0.00%
1997-04-01	0	1.100	-	-	-	-	0	0	-	1.100	-	-	-	-	0	-	0.00%
1997-03-27	0	1.100	1.100	-	-	-	0	0	-	1.100	1.100	-	-	-	0	-	0.00%
1997-03-26	0	1.100	1.100	-	1.100	1.100	9,200	10,048	1.0922	1.100	1.100	-	1.100	1.100	9,200	1.0922	-2.65%
1997-03-25	0	1.130	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
1997-03-24	0	1.130	1.130	1.150	1.130	1.130	28,000	31,640	1.1300	1.130	1.130	1.150	1.130	1.130	28,000	1.1300	0.00%
1997-03-21	0	1.130	-	-	-	-	0	0	-	1.130	-	-	-	-	0	-	0.00%
1997-03-20	0	1.130	1.100	1.130	-	-	0	0	-	1.130	1.100	1.130	-	-	0	-	0.00%
1997-03-19	0	1.130	1.100	-	-	-	0	0	-	1.130	1.100	-	-	-	0	-	0.00%
1997-03-18	0	1.130	1.130	1.160	1.130	1.130	13,000	14,630	1.1254	1.130	1.130	1.160	1.130	1.130	13,000	1.1254	0.89%
1997-03-17	0	1.120	1.120	1.170	1.120	1.120	10,000	11,200	1.1200	1.120	1.120	1.170	1.120	1.120	10,000	1.1200	-0.88%
1997-03-14	0	1.130	1.130	1.190	1.130	1.130	11,000	12,370	1.1245	1.130	1.130	1.190	1.130	1.130	11,000	1.1245	-3.42%
1997-03-13	0	1.170	-	1.180	-	-	0	0	-	1.170	-	1.180	-	-	0	-	0.00%
1997-03-12	0	1.170	-	1.180	-	-	0	0	-	1.170	-	1.180	-	-	0	-	0.00%
1997-03-11	0	1.170	-	1.170	-	-	0	0	-	1.170	-	1.170	-	-	0	-	-1.68%
1997-03-10	0	1.190	-	1.190	1.190	1.190	14,000	16,660	1.1900	1.190	-	1.190	1.190	1.190	14,000	1.1900	0.00%
1997-03-07	0	1.190	1.180	-	1.170	1.190	117,000	138,780	1.1862	1.190	1.180	-	1.170	1.190	117,000	1.1862	0.85%
1997-03-06	0	1.180	1.160	1.180	1.190	1.190	6,000	6,970	1.1617	1.180	1.160	1.180	1.190	1.190	6,000	1.1617	1.72%
1997-03-05	0	1.160	1.150	1.160	1.150	1.160	151,700	175,233	1.1551	1.160	1.150	1.160	1.150	1.160	151,700	1.1551	0.87%
1997-03-04	0	1.150	1.150	1.160	1.140	1.150	305,000	350,520	1.1492	1.150	1.150	1.160	1.140	1.150	305,000	1.1492	0.00%
1997-03-03	0	1.150	1.140	1.150	1.150	1.150	102,100	117,268	1.1486	1.150	1.140	1.150	1.150	1.150	102,100	1.1486	0.88%
1997-02-28	0	1.140	1.140	1.150	1.140	1.140	42,000	47,880	1.1400	1.140	1.140	1.150	1.140	1.140	42,000	1.1400	-0.87%
1997-02-27	0	1.150	1.150	1.160	1.150	1.150	101,000	116,090	1.1494	1.150	1.150	1.160	1.150	1.150	101,000	1.1494	0.88%
1997-02-26	0	1.140	1.140	1.150	1.140	1.150	65,000	74,060	1.1394	1.140	1.140	1.150	1.140	1.150	65,000	1.1394	-0.87%
1997-02-25	0	1.150	1.150	1.160	1.140	1.150	59,000	67,700	1.1475	1.150	1.150	1.160	1.140	1.150	59,000	1.1475	0.00%
1997-02-24	0	1.150	1.150	1.160	1.140	1.150	34,600	39,408	1.1390	1.150	1.150	1.160	1.140	1.150	34,600	1.1390	0.00%
1997-02-21	0	1.150	1.150	1.160	1.140	1.150	82,650	94,798	1.1470	1.150	1.150	1.160	1.140	1.150	82,650	1.1470	0.00%
1997-02-20	0	1.150	1.150	1.160	1.150	1.150	111,200	127,784	1.1491	1.150	1.150	1.160	1.150	1.150	111,200	1.1491	0.00%
1997-02-19	0	1.150	1.140	1.150	1.140	1.150	160,900	184,700	1.1479	1.150	1.140	1.150	1.140	1.150	160,900	1.1479	0.00%
1997-02-18	0	1.150	1.150	1.160	1.140	1.160	281,100	322,991	1.1490	1.150	1.150	1.160	1.140	1.160	281,100	1.1490	0.00%
1997-02-17	0	1.150	1.150	1.160	1.150	1.150	183,900	210,971	1.1472	1.150	1.150	1.160	1.150	1.150	183,900	1.1472	0.00%
1997-02-14	0	1.150	1.150	1.170	1.140	1.160	482,500	554,904	1.1501	1.150	1.150	1.170	1.140	1.160	482,500	1.1501	0.00%
1997-02-13	0	1.150	1.150	1.180	1.140	1.180	517,050	595,843	1.1524	1.150	1.150	1.180	1.140	1.180	517,050	1.1524	51.32%
1997-02-12	1	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1997-02-11	1	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1997-02-10	1	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1997-02-05	1	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1997-02-04	1	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1997-02-03	1	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1997-01-31	0	0.760	-	0.780	0.760	0.760	125,920	95,584	0.7591	0.760	-	0.780	0.760	0.760	125,920	0.7591	-2.56%
1997-01-30	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-01-29	0	0.780	-	0.780	0.780	0.790	74,500	58,090	0.7797	0.780	-	0.780	0.780	0.790	74,500	0.7797	-1.27%
1997-01-28	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
1997-01-27	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	-1.25%
1997-01-24	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-23	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-22	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-21	0	0.800	-	0.800	0.800	0.800	26,000	20,800	0.8000	0.800	-	0.800	0.800	0.800	26,000	0.8000	0.00%
1997-01-20	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-17	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-16	0	0.800	-	-	0.800	0.800	11,000	8,700	0.7909	0.800	-	-	0.800	0.800	11,000	0.7909	0.00%
1997-01-15	0	0.800	0.760	-	-	-	26,000	20,800	0.8000	0.800	0.760	-	-	-	26,000	0.8000	0.00%
1997-01-14	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-01-13	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-10	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-09	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1997-01-08	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-07	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-06	0	0.800	0.800	-	0.800	0.800	8,000	6,400	0.8000	0.800	0.800	-	0.800	0.800	8,000	0.8000	0.00%
1997-01-03	0	0.800	-	0.800	0.800	0.800	50,000	40,000	0.8000	0.800	-	0.800	0.800	0.800	50,000	0.8000	3.90%
1997-01-02	0	0.770	-	-	-	-	26,000	20,020	0.7700	0.770	-	-	-	-	26,000	0.7700	0.00%
1996-12-31	0	0.770	-	-	-	-	400	280	0.7000	0.770	-	-	-	-	400	0.7000	0.00%
1996-12-30	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1996-12-27	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-24	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-23	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-20	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-19	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1996-12-18	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1996-12-17	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1996-12-16	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1996-12-13	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-12	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-11	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-10	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-09	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-06	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-05	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-04	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-12-03	0	0.770	-	0.800	0.770	0.770	4,000	3,080	0.7700	0.770	-	0.800	0.770	0.770	4,000	0.7700	0.00%
1996-12-02	0	0.770	0.740	0.770	-	-	0	0	-	0.770	0.740	0.770	-	-	0	-	0.00%
1996-11-29	0	0.770	-	0.770	-	-	1,500	1,050	0.7000	0.770	-	0.770	-	-	1,500	0.7000	-2.53%
1996-11-28	0	0.790	-	0.800	-	-	1,500	1,080	0.7200	0.790	-	0.800	-	-	1,500	0.7200	0.00%
1996-11-27	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
1996-11-26	0	0.790	-	0.810	0.790	0.800	40,000	31,800	0.7950	0.790	-	0.810	0.790	0.800	40,000	0.7950	0.00%
1996-11-25	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1996-11-22	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	-1.25%
1996-11-21	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1996-11-20	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1996-11-19	0	0.800	-	0.830	-	-	0	0	-	0.800	-	0.830	-	-	0	-	0.00%
1996-11-18	0	0.800	-	0.830	-	-	0	0	-	0.800	-	0.830	-	-	0	-	0.00%
1996-11-15	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1996-11-14	0	0.800	0.800	0.830	0.800	0.800	3,600	2,784	0.7733	0.800	0.800	0.830	0.800	0.800	3,600	0.7733	1.27%
1996-11-13	0	0.790	0.780	0.790	0.740	0.790	114,000	86,960	0.7628	0.790	0.780	0.790	0.740	0.790	114,000	0.7628	11.27%
1996-11-12	0	0.710	0.680	-	0.710	0.710	4,000	2,840	0.7100	0.710	0.680	-	0.710	0.710	4,000	0.7100	1.43%
1996-11-11	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1996-11-08	0	0.700	-	-	0.700	0.700	20,000	14,000	0.7000	0.700	-	-	0.700	0.700	20,000	0.7000	4.48%
1996-11-07	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
1996-11-06	0	0.670	0.670	-	0.660	0.660	81,000	53,420	0.6595	0.670	0.670	-	0.660	0.660	81,000	0.6595	3.08%
1996-11-05	0	0.650	0.630	-	-	-	0	0	-	0.650	0.630	-	-	-	0	-	0.00%
1996-11-04	0	0.650	0.650	-	0.640	0.640	5,650	3,517	0.6225	0.650	0.650	-	0.640	0.640	5,650	0.6225	-1.52%
1996-11-01	0	0.660	0.650	0.700	-	-	0	0	-	0.660	0.650	0.700	-	-	0	-	0.00%
1996-10-31	0	0.660	0.640	-	0.650	0.660	281,130	182,878	0.6505	0.660	0.640	-	0.650	0.660	281,130	0.6505	3.13%
1996-10-30	0	0.640	0.630	-	0.640	0.640	200,000	128,000	0.6400	0.640	0.630	-	0.640	0.640	200,000	0.6400	0.00%
1996-10-29	0	0.640	-	0.650	-	-	0	0	-	0.640	-	0.650	-	-	0	-	0.00%
1996-10-28	0	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1996-10-25	0	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
1996-10-24	0	0.640	0.620	-	-	-	0	0	-	0.640	0.620	-	-	-	0	-	0.00%
1996-10-23	0	0.640	0.640	-	-	-	0	0	-	0.640	0.640	-	-	-	0	-	3.23%
1996-10-22	0	0.620	0.600	-	-	-	700	434	0.6200	0.620	0.600	-	-	-	700	0.6200	0.00%
1996-10-18	0	0.620	0.600	-	0.620	0.660	52,000	32,320	0.6215	0.620	0.600	-	0.620	0.660	52,000	0.6215	-6.06%
1996-10-17	0	0.660	0.630	0.660	-	-	0	0	-	0.660	0.630	0.660	-	-	0	-	-1.49%
1996-10-16	0	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
1996-10-15	0	0.670	0.630	0.670	-	-	0	0	-	0.670	0.630	0.670	-	-	0	-	-1.47%
1996-10-14	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1996-10-11	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	0.00%
1996-10-10	0	0.680	-	0.700	0.680	0.680	52,800	35,736	0.6768	0.680	-	0.700	0.680	0.680	52,800	0.6768	-2.86%
1996-10-09	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
1996-10-08	0	0.700	-	0.710	0.700	0.700	3,070	2,069	0.6739	0.700	-	0.710	0.700	0.700	3,070	0.6739	2.94%
1996-10-07	0	0.680	0.680	-	-	-	800	480	0.6000	0.680	0.680	-	-	-	800	0.6000	0.00%
1996-10-04	0	0.680	0.640	0.680	-	-	0	0	-	0.680	0.640	0.680	-	-	0	-	0.00%
1996-10-03	0	0.680	0.680	-	0.620	0.670	188,500	123,470	0.6550	0.680	0.680	-	0.620	0.670	188,500	0.6550	1.49%
1996-10-02	0	0.670	0.670	-	0.610	0.640	9,600	5,900	0.6146	0.670	0.670	-	0.610	0.640	9,600	0.6146	4.69%
1996-10-01	0	0.640	0.640	-	0.600	0.600	18,500	10,910	0.5897	0.640	0.640	-	0.600	0.600	18,500	0.5897	6.67%
1996-09-30	0	0.600	0.600	-	0.600	0.600	13,000	7,750	0.5962	0.600	0.600	-	0.600	0.600	13,000	0.5962	-4.76%
1996-09-27	0	0.630	0.630	-	0.630	0.630	2,300	1,431	0.6222	0.630	0.630	-	0.630	0.630	2,300	0.6222	-10.00%
1996-09-26	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1996-09-25	0	0.700	-	0.700	-	-	1	1	1.0000	0.700	-	0.700	-	-	1	1.0000	0.00%
1996-09-24	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1996-09-23	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1996-09-20	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1996-09-19	0	0.700	0.680	-	0.670	0.700	16,650	11,149	0.6696	0.700	0.680	-	0.670	0.700	16,650	0.6696	2.94%
1996-09-18	0	0.680	0.640	-	-	-	0	0	-	0.680	0.640	-	-	-	0	-	0.00%
1996-09-17	0	0.680	-	0.690	0.680	0.680	60,000	40,800	0.6800	0.680	-	0.690	0.680	0.680	60,000	0.6800	-1.45%
1996-09-16	0	0.690	-	0.690	0.720	0.720	4,000	2,880	0.7200	0.690	-	0.690	0.720	0.720	4,000	0.7200	-6.76%
1996-09-13	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
1996-09-12	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
1996-09-11	0	0.740	-	-	-	-	3,450	2,247	0.6513	0.740	-	-	-	-	3,450	0.6513	0.00%
1996-09-10	0	0.740	0.740	-	0.720	0.740	50,200	36,730	0.7317	0.740	0.740	-	0.720	0.740	50,200	0.7317	5.71%
1996-09-09	0	0.700	0.700	-	-	-	0	0	-	0.700	0.700	-	-	-	0	-	4.48%
1996-09-06	0	0.670	0.670	-	0.650	0.650	174,000	113,100	0.6500	0.670	0.670	-	0.650	0.650	174,000	0.6500	1.52%
1996-09-05	0	0.660	0.660	0.680	0.650	0.660	60,000	39,300	0.6550	0.660	0.660	0.680	0.650	0.660	60,000	0.6550	0.00%
1996-09-04	0	0.660	0.660	0.680	-	-	0	0	-	0.660	0.660	0.680	-	-	0	-	0.00%
1996-09-03	0	0.660	0.660	-	0.650	0.650	51,500	33,430	0.6491	0.660	0.660	-	0.650	0.650	51,500	0.6491	-1.49%
1996-09-02	0	0.670	0.670	-	0.650	0.650	10,000	6,500	0.6500	0.670	0.670	-	0.650	0.650	10,000	0.6500	1.52%
1996-08-30	0	0.660	0.660	0.670	0.660	0.660	50,000	33,000	0.6600	0.660	0.660	0.670	0.660	0.660	50,000	0.6600	-1.49%
1996-08-29	0	0.670	0.670	0.680	0.660	0.660	3,080	2,022	0.6565	0.670	0.670	0.680	0.660	0.660	3,080	0.6565	3.08%
1996-08-28	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1996-08-27	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	0.00%
1996-08-23	0	0.650	0.650	-	0.650	0.650	26,200	16,886	0.6445	0.650	0.650	-	0.650	0.650	26,200	0.6445	0.00%
1996-08-22	0	0.650	0.650	-	-	-	0	0	-	0.650	0.650	-	-	-	0	-	1.56%
1996-08-21	0	0.640	0.640	-	-	-	0	0	-	0.640	0.640	-	-	-	0	-	1.59%
1996-08-20	0	0.630	0.630	-	0.630	0.650	56,300	36,054	0.6404	0.630	0.630	-	0.630	0.650	56,300	0.6404	-4.55%
1996-08-19	0	0.660	0.620	0.660	0.660	0.660	30,000	19,800	0.6600	0.660	0.620	0.660	0.660	0.660	30,000	0.6600	-7.04%
1996-08-16	0	0.710	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
1996-08-15	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	-1.39%
1996-08-14	0	0.720	-	0.720	0.720	0.720	6,000	4,320	0.7200	0.720	-	0.720	0.720	0.720	6,000	0.7200	-1.37%
1996-08-13	0	0.730	-	0.780	0.730	0.730	4,500	3,250	0.7222	0.730	-	0.780	0.730	0.730	4,500	0.7222	-1.35%
1996-08-12	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
1996-08-09	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
1996-08-08	0	0.740	-	-	0.740	0.740	2,000	1,480	0.7400	0.740	-	-	0.740	0.740	2,000	0.7400	0.00%
1996-08-07	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	-3.90%
1996-08-06	1	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-08-05	1	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-08-02	1	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-08-01	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-31	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-30	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-29	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-26	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-25	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-24	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-23	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-22	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-19	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-18	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1996-07-17	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1996-07-16	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-15	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-07-12	0	0.770	0.770	0.800	0.760	0.760	4,000	3,040	0.7600	0.770	0.770	0.800	0.760	0.760	4,000	0.7600	-3.75%
1996-07-11	0	0.800	0.800	0.850	0.800	0.840	75,980	62,895	0.8278	0.800	0.800	0.850	0.800	0.840	75,980	0.8278	-3.61%
1996-07-10	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	0.00%
1996-07-09	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	0.00%
1996-07-08	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
1996-07-05	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
1996-07-04	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
1996-07-03	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
1996-07-02	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	0.00%
1996-07-01	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	-1.19%
1996-06-28	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
1996-06-27	0	0.840	-	0.860	-	-	0	0	-	0.840	-	0.860	-	-	0	-	0.00%
1996-06-26	0	0.840	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
1996-06-25	0	0.840	0.840	0.860	0.800	0.840	43,000	35,980	0.8367	0.840	0.840	0.860	0.800	0.840	43,000	0.8367	5.00%
1996-06-24	0	0.800	0.800	0.840	0.790	0.800	24,000	18,860	0.7858	0.800	0.800	0.840	0.790	0.800	24,000	0.7858	0.00%
1996-06-21	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1996-06-19	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1996-06-18	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1996-06-14	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-2.44%
1996-06-13	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	-1.20%
1996-06-12	0	0.830	-	0.830	0.820	0.830	194,000	160,980	0.8298	0.830	-	0.830	0.820	0.830	194,000	0.8298	1.22%
1996-06-11	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1996-06-10	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1996-06-07	0	0.820	0.810	0.840	0.820	0.840	31,350	25,799	0.8229	0.820	0.810	0.840	0.820	0.840	31,350	0.8229	2.50%
1996-06-06	0	0.800	0.800	-	0.780	0.790	14,000	11,040	0.7886	0.800	0.800	-	0.780	0.790	14,000	0.7886	2.56%
1996-06-05	0	0.780	0.780	-	0.780	0.780	10,500	8,170	0.7781	0.780	0.780	-	0.780	0.780	10,500	0.7781	-1.27%
1996-06-04	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
1996-06-03	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1996-05-31	0	0.790	0.780	-	0.790	0.790	120,000	94,800	0.7900	0.790	0.780	-	0.790	0.790	120,000	0.7900	0.00%
1996-05-30	0	0.790	0.780	-	-	-	0	0	-	0.790	0.780	-	-	-	0	-	0.00%
1996-05-29	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1996-05-28	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1996-05-27	0	0.790	0.790	-	0.780	0.780	23,000	17,880	0.7774	0.790	0.790	-	0.780	0.780	23,000	0.7774	0.00%
1996-05-24	0	0.790	0.790	-	0.780	0.780	10,000	7,800	0.7800	0.790	0.790	-	0.780	0.780	10,000	0.7800	0.00%
1996-05-23	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
1996-05-22	0	0.790	0.780	0.850	-	-	30,000	24,300	0.8100	0.790	0.780	0.850	-	-	30,000	0.8100	0.00%
1996-05-21	0	0.790	0.780	0.820	-	-	0	0	-	0.790	0.780	0.820	-	-	0	-	0.00%
1996-05-20	0	0.790	0.790	-	0.770	0.780	40,000	31,100	0.7775	0.790	0.790	-	0.770	0.780	40,000	0.7775	3.95%
1996-05-17	0	0.760	0.760	0.780	0.760	0.760	100,000	76,000	0.7600	0.760	0.760	0.780	0.760	0.760	100,000	0.7600	0.00%
1996-05-16	0	0.760	0.760	0.790	-	-	0	0	-	0.760	0.760	0.790	-	-	0	-	0.00%
1996-05-15	0	0.760	-	0.800	-	-	20,000	15,600	0.7800	0.760	-	0.800	-	-	20,000	0.7800	0.00%
1996-05-14	0	0.760	0.760	-	0.750	0.750	12,000	9,000	0.7500	0.760	0.760	-	0.750	0.750	12,000	0.7500	2.70%
1996-05-13	0	0.740	0.740	-	-	-	0	0	-	0.740	0.740	-	-	-	0	-	1.37%
1996-05-10	0	0.730	0.730	-	-	-	0	0	-	0.730	0.730	-	-	-	0	-	0.00%
1996-05-09	0	0.730	0.730	-	0.730	0.730	10,000	7,300	0.7300	0.730	0.730	-	0.730	0.730	10,000	0.7300	1.39%
1996-05-08	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
1996-05-07	0	0.720	0.720	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	0.00%
1996-05-06	0	0.720	0.720	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	0.00%
1996-05-03	0	0.720	0.690	-	-	-	0	0	-	0.720	0.690	-	-	-	0	-	0.00%
1996-05-02	0	0.720	0.720	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	0.00%
1996-05-01	0	0.720	0.720	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	2.86%
1996-04-30	0	0.700	0.690	-	-	-	0	0	-	0.700	0.690	-	-	-	0	-	0.00%
1996-04-29	0	0.700	0.690	-	0.700	0.700	2,000	1,400	0.7000	0.700	0.690	-	0.700	0.700	2,000	0.7000	0.00%
1996-04-26	0	0.700	0.700	-	0.700	0.700	6,341	4,285	0.6758	0.700	0.700	-	0.700	0.700	6,341	0.6758	0.00%
1996-04-25	0	0.700	0.700	-	0.700	0.700	3,000	2,040	0.6800	0.700	0.700	-	0.700	0.700	3,000	0.6800	-2.78%
1996-04-24	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
1996-04-23	0	0.720	0.710	-	-	-	400	260	0.6500	0.720	0.710	-	-	-	400	0.6500	0.00%
1996-04-22	0	0.720	0.720	-	-	-	400	260	0.6500	0.720	0.720	-	-	-	400	0.6500	0.00%
1996-04-19	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
1996-04-18	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
1996-04-17	0	0.720	0.720	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	0.00%
1996-04-16	0	0.720	0.720	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	0.00%
1996-04-15	0	0.720	0.720	-	-	-	0	0	-	0.720	0.720	-	-	-	0	-	0.00%
1996-04-12	0	0.720	0.720	0.750	0.720	0.750	11,000	7,920	0.7200	0.720	0.720	0.750	0.720	0.750	11,000	0.7200	-4.00%
1996-04-11	0	0.750	0.720	-	-	-	0	0	-	0.750	0.720	-	-	-	0	-	0.00%
1996-04-10	0	0.750	0.750	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	0.00%
1996-04-09	0	0.750	0.720	-	-	-	0	0	-	0.750	0.720	-	-	-	0	-	0.00%
1996-04-03	0	0.750	0.750	-	-	-	0	0	-	0.750	0.750	-	-	-	0	-	2.74%
1996-04-02	0	0.730	0.730	-	0.730	0.730	10,000	7,300	0.7300	0.730	0.730	-	0.730	0.730	10,000	0.7300	-1.35%
1996-04-01	0	0.740	0.730	-	-	-	0	0	-	0.740	0.730	-	-	-	0	-	0.00%
1996-03-29	0	0.740	0.740	-	0.740	0.750	13,000	9,730	0.7485	0.740	0.740	-	0.740	0.750	13,000	0.7485	-3.90%
1996-03-28	0	0.770	0.750	-	-	-	0	0	-	0.770	0.750	-	-	-	0	-	0.00%
1996-03-27	0	0.770	0.760	-	-	-	0	0	-	0.770	0.760	-	-	-	0	-	0.00%
1996-03-26	0	0.770	0.750	-	0.770	0.770	30,000	23,100	0.7700	0.770	0.750	-	0.770	0.770	30,000	0.7700	0.00%
1996-03-25	0	0.770	-	-	0.770	0.770	11,200	8,490	0.7580	0.770	-	-	0.770	0.770	11,200	0.7580	2.67%
1996-03-22	0	0.750	0.750	-	0.750	0.750	3,350	2,432	0.7260	0.750	0.750	-	0.750	0.750	3,350	0.7260	-2.60%
1996-03-21	0	0.770	0.750	0.800	-	-	0	0	-	0.770	0.750	0.800	-	-	0	-	0.00%
1996-03-20	0	0.770	0.730	-	-	-	0	0	-	0.770	0.730	-	-	-	0	-	0.00%
1996-03-19	0	0.770	0.740	-	-	-	0	0	-	0.770	0.740	-	-	-	0	-	0.00%
1996-03-18	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1996-03-15	0	0.770	0.730	-	0.770	0.770	10,000	7,700	0.7700	0.770	0.730	-	0.770	0.770	10,000	0.7700	0.00%
1996-03-14	0	0.770	0.730	-	-	-	0	0	-	0.770	0.730	-	-	-	0	-	0.00%
1996-03-13	0	0.770	0.770	-	0.770	0.770	2,000	1,540	0.7700	0.770	0.770	-	0.770	0.770	2,000	0.7700	-3.75%
1996-03-12	0	0.800	0.770	-	-	-	0	0	-	0.800	0.770	-	-	-	0	-	0.00%
1996-03-11	0	0.800	-	-	0.780	0.800	90,000	71,200	0.7911	0.800	-	-	0.780	0.800	90,000	0.7911	-2.44%
1996-03-08	0	0.820	0.820	-	0.780	0.800	123,200	97,200	0.7890	0.820	0.820	-	0.780	0.800	123,200	0.7890	2.50%
1996-03-07	0	0.800	0.770	-	0.770	0.780	52,000	40,540	0.7796	0.800	0.770	-	0.770	0.780	52,000	0.7796	0.00%
1996-03-06	0	0.800	0.800	-	0.770	0.770	10,000	7,700	0.7700	0.800	0.800	-	0.770	0.770	10,000	0.7700	2.56%
1996-03-05	0	0.780	0.780	-	0.780	0.780	100,000	78,000	0.7800	0.780	0.780	-	0.780	0.780	100,000	0.7800	0.00%
1996-03-04	0	0.780	0.780	-	0.780	0.780	2,000	1,560	0.7800	0.780	0.780	-	0.780	0.780	2,000	0.7800	-1.27%
1996-03-01	0	0.790	0.780	0.790	-	-	0	0	-	0.790	0.780	0.790	-	-	0	-	0.00%
1996-02-29	0	0.790	0.760	0.830	-	-	0	0	-	0.790	0.760	0.830	-	-	0	-	0.00%
1996-02-28	0	0.790	0.790	-	0.790	0.800	112,000	89,580	0.7998	0.790	0.790	-	0.790	0.800	112,000	0.7998	-1.25%
1996-02-27	0	0.800	0.800	-	0.800	0.800	6,000	4,800	0.8000	0.800	0.800	-	0.800	0.800	6,000	0.8000	0.00%
1996-02-26	0	0.800	0.800	-	-	-	1,200	888	0.7400	0.800	0.800	-	-	-	1,200	0.7400	0.00%
1996-02-23	0	0.800	0.800	-	0.800	0.800	4,500	3,575	0.7944	0.800	0.800	-	0.800	0.800	4,500	0.7944	-3.61%
1996-02-22	0	0.830	0.800	-	-	-	0	0	-	0.830	0.800	-	-	-	0	-	0.00%
1996-02-16	0	0.830	0.800	-	-	-	0	0	-	0.830	0.800	-	-	-	0	-	0.00%
1996-02-15	0	0.830	0.800	-	-	-	0	0	-	0.830	0.800	-	-	-	0	-	0.00%
1996-02-14	0	0.830	0.790	-	-	-	0	0	-	0.830	0.790	-	-	-	0	-	0.00%
1996-02-13	0	0.830	0.790	-	-	-	0	0	-	0.830	0.790	-	-	-	0	-	0.00%
1996-02-12	0	0.830	0.790	-	-	-	0	0	-	0.830	0.790	-	-	-	0	-	0.00%
1996-02-09	0	0.830	0.830	0.870	0.810	0.830	64,000	51,960	0.8119	0.830	0.830	0.870	0.810	0.830	64,000	0.8119	2.47%
1996-02-08	0	0.810	0.810	-	-	-	0	0	-	0.810	0.810	-	-	-	0	-	1.25%
1996-02-07	0	0.800	0.800	-	0.800	0.800	3,500	2,755	0.7871	0.800	0.800	-	0.800	0.800	3,500	0.7871	0.00%
1996-02-06	0	0.800	0.800	-	0.790	0.810	25,200	20,276	0.8046	0.800	0.800	-	0.790	0.810	25,200	0.8046	-1.23%
1996-02-05	0	0.810	0.800	-	0.810	0.810	102,000	82,620	0.8100	0.810	0.800	-	0.810	0.810	102,000	0.8100	0.00%
1996-02-02	0	0.810	0.810	-	0.810	0.810	68,000	54,960	0.8082	0.810	0.810	-	0.810	0.810	68,000	0.8082	-1.22%
1996-02-01	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1996-01-31	0	0.820	0.810	-	-	-	0	0	-	0.820	0.810	-	-	-	0	-	0.00%
1996-01-30	0	0.820	0.810	0.860	0.820	0.820	10,000	8,200	0.8200	0.820	0.810	0.860	0.820	0.820	10,000	0.8200	0.00%
1996-01-29	0	0.820	0.810	-	-	-	0	0	-	0.820	0.810	-	-	-	0	-	0.00%
1996-01-26	0	0.820	0.820	0.840	0.810	0.810	2,000	1,620	0.8100	0.820	0.820	0.840	0.810	0.810	2,000	0.8100	-2.38%
1996-01-25	0	0.840	0.840	-	0.810	0.810	7,500	5,985	0.7980	0.840	0.840	-	0.810	0.810	7,500	0.7980	3.70%
1996-01-24	0	0.810	0.810	0.830	0.810	0.810	5,600	4,440	0.7929	0.810	0.810	0.830	0.810	0.810	5,600	0.7929	-1.22%
1996-01-23	0	0.820	0.820	-	0.820	0.820	4,000	3,280	0.8200	0.820	0.820	-	0.820	0.820	4,000	0.8200	1.23%
1996-01-22	0	0.810	0.810	-	0.810	0.810	10,000	8,100	0.8100	0.810	0.810	-	0.810	0.810	10,000	0.8100	-4.71%
1996-01-19	0	0.850	0.810	-	-	-	0	0	-	0.850	0.810	-	-	-	0	-	0.00%
1996-01-18	0	0.850	0.810	-	-	-	0	0	-	0.850	0.810	-	-	-	0	-	0.00%
1996-01-17	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
1996-01-16	0	0.850	0.850	-	-	-	200	158	0.7900	0.850	0.850	-	-	-	200	0.7900	0.00%
1996-01-15	0	0.850	0.850	0.880	0.850	0.860	110,000	94,500	0.8591	0.850	0.850	0.880	0.850	0.860	110,000	0.8591	-5.56%
1996-01-12	0	0.900	0.900	-	0.900	0.900	78,140	70,316	0.8999	0.900	0.900	-	0.900	0.900	78,140	0.8999	2.27%
1996-01-11	0	0.880	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
1996-01-10	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
1996-01-09	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
1996-01-08	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	0.00%
1996-01-05	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	-2.22%
1996-01-04	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
1996-01-03	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1996-01-02	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1995-12-29	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1995-12-28	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-2.17%
1995-12-27	0	0.920	-	0.920	-	-	850	706	0.8306	0.920	-	0.920	-	-	850	0.8306	-1.08%
1995-12-22	0	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
1995-12-21	0	0.930	0.930	-	-	-	0	0	-	0.930	0.930	-	-	-	0	-	9.41%
1995-12-20	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-12-19	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
1995-12-18	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
1995-12-15	0	0.850	-	0.850	0.840	0.870	50,200	42,636	0.8493	0.850	-	0.850	0.840	0.870	50,200	0.8493	2.41%
1995-12-14	0	0.830	0.830	-	-	-	0	0	-	0.830	0.830	-	-	-	0	-	0.00%
1995-12-13	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	0.00%
1995-12-12	0	0.830	-	-	-	-	1,500	1,170	0.7800	0.830	-	-	-	-	1,500	0.7800	0.00%
1995-12-11	0	0.830	-	0.830	-	-	0	0	-	0.830	-	0.830	-	-	0	-	0.00%
1995-12-08	0	0.830	0.830	0.860	0.820	0.820	100,800	82,498	0.8184	0.830	0.830	0.860	0.820	0.820	100,800	0.8184	6.41%
1995-12-07	0	0.780	0.770	-	-	-	0	0	-	0.780	0.770	-	-	-	0	-	0.00%
1995-12-06	0	0.780	0.780	-	-	-	500	360	0.7200	0.780	0.780	-	-	-	500	0.7200	2.63%
1995-12-05	0	0.760	0.760	-	0.760	0.760	97,800	74,220	0.7589	0.760	0.760	-	0.760	0.760	97,800	0.7589	0.00%
1995-12-04	0	0.760	0.760	-	0.760	0.760	14,000	10,640	0.7600	0.760	0.760	-	0.760	0.760	14,000	0.7600	-1.30%
1995-12-01	0	0.770	0.770	-	0.750	0.750	47,500	35,535	0.7481	0.770	0.770	-	0.750	0.750	47,500	0.7481	2.67%
1995-11-30	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-11-29	0	0.750	-	0.760	-	-	0	0	-	0.750	-	0.760	-	-	0	-	0.00%
1995-11-28	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-11-27	0	0.750	0.750	0.780	-	-	1,250	863	0.6904	0.750	0.750	0.780	-	-	1,250	0.6904	0.00%
1995-11-24	0	0.750	-	0.780	-	-	0	0	-	0.750	-	0.780	-	-	0	-	0.00%
1995-11-23	0	0.750	-	0.780	-	-	0	0	-	0.750	-	0.780	-	-	0	-	0.00%
1995-11-22	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-11-21	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1995-11-20	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1995-11-17	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-1.32%
1995-11-16	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
1995-11-15	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
1995-11-14	0	0.760	-	0.800	0.750	0.760	76,000	57,020	0.7503	0.760	-	0.800	0.750	0.760	76,000	0.7503	0.00%
1995-11-13	0	0.760	-	0.800	-	-	0	0	-	0.760	-	0.800	-	-	0	-	0.00%
1995-11-10	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1995-11-09	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
1995-11-08	0	0.760	-	0.760	-	-	0	0	-	0.760	-	0.760	-	-	0	-	0.00%
1995-11-07	0	0.760	-	0.790	0.760	0.790	21,060	16,062	0.7627	0.760	-	0.790	0.760	0.790	21,060	0.7627	-5.00%
1995-11-06	0	0.800	0.760	0.800	-	-	0	0	-	0.800	0.760	0.800	-	-	0	-	0.00%
1995-11-03	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1995-11-02	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1995-10-31	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-10-30	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1995-10-27	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-10-26	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-10-25	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-10-24	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-10-23	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-10-20	0	0.800	-	-	-	-	1,200	960	0.8000	0.800	-	-	-	-	1,200	0.8000	0.00%
1995-10-19	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-10-18	0	0.800	0.790	-	-	-	1,200	852	0.7100	0.800	0.790	-	-	-	1,200	0.7100	0.00%
1995-10-17	0	0.800	0.790	-	0.790	0.800	16,300	12,798	0.7852	0.800	0.790	-	0.790	0.800	16,300	0.7852	0.00%
1995-10-16	0	0.800	0.790	-	-	-	0	0	-	0.800	0.790	-	-	-	0	-	0.00%
1995-10-13	0	0.800	0.790	-	-	-	0	0	-	0.800	0.790	-	-	-	0	-	0.00%
1995-10-12	0	0.800	0.790	-	0.800	0.800	20,000	16,000	0.8000	0.800	0.790	-	0.800	0.800	20,000	0.8000	0.00%
1995-10-11	0	0.800	0.790	0.810	0.800	0.800	60,000	48,000	0.8000	0.800	0.790	0.810	0.800	0.800	60,000	0.8000	0.00%
1995-10-10	0	0.800	0.800	0.830	0.800	0.830	9,700	7,778	0.8019	0.800	0.800	0.830	0.800	0.830	9,700	0.8019	1.27%
1995-10-09	0	0.790	0.790	-	0.790	0.790	5,000	3,880	0.7760	0.790	0.790	-	0.790	0.790	5,000	0.7760	0.00%
1995-10-06	0	0.790	0.790	0.830	0.790	0.790	3,200	2,456	0.7675	0.790	0.790	0.830	0.790	0.790	3,200	0.7675	0.00%
1995-10-05	0	0.790	0.790	-	0.790	0.790	20,000	15,800	0.7900	0.790	0.790	-	0.790	0.790	20,000	0.7900	0.00%
1995-10-04	0	0.790	0.790	-	-	-	0	0	-	0.790	0.790	-	-	-	0	-	0.00%
1995-10-03	0	0.790	0.790	-	-	-	0	0	-	0.790	0.790	-	-	-	0	-	0.00%
1995-10-02	0	0.790	0.790	-	-	-	0	0	-	0.790	0.790	-	-	-	0	-	0.00%
1995-09-29	0	0.790	0.790	-	-	-	0	0	-	0.790	0.790	-	-	-	0	-	0.00%
1995-09-28	0	0.790	0.790	-	-	-	1,000	730	0.7300	0.790	0.790	-	-	-	1,000	0.7300	0.00%
1995-09-27	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1995-09-26	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1995-09-25	0	0.790	0.750	-	-	-	0	0	-	0.790	0.750	-	-	-	0	-	0.00%
1995-09-22	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1995-09-21	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1995-09-20	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	-1.25%
1995-09-19	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1995-09-18	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1995-09-15	0	0.800	-	-	-	-	900	684	0.7600	0.800	-	-	-	-	900	0.7600	0.00%
1995-09-14	0	0.800	-	-	-	-	0	0	-	0.800	-	-	-	-	0	-	0.00%
1995-09-13	0	0.800	0.780	-	0.800	0.800	13,000	10,340	0.7954	0.800	0.780	-	0.800	0.800	13,000	0.7954	-4.76%
1995-09-12	0	0.840	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
1995-09-11	0	0.840	0.820	-	-	-	0	0	-	0.840	0.820	-	-	-	0	-	0.00%
1995-09-08	0	0.840	0.840	-	0.800	0.840	254,000	203,280	0.8003	0.840	0.840	-	0.800	0.840	254,000	0.8003	0.00%
1995-09-07	0	0.840	0.840	-	0.840	0.840	12,000	10,080	0.8400	0.840	0.840	-	0.840	0.840	12,000	0.8400	2.44%
1995-09-06	0	0.820	0.820	-	-	-	0	0	-	0.820	0.820	-	-	-	0	-	5.13%
1995-09-05	0	0.780	0.780	-	0.750	0.780	28,550	21,990	0.7702	0.780	0.780	-	0.750	0.780	28,550	0.7702	-2.50%
1995-09-04	0	0.800	0.800	-	0.780	0.780	37,600	29,184	0.7762	0.800	0.800	-	0.780	0.780	37,600	0.7762	2.56%
1995-09-01	0	0.780	0.780	-	0.780	0.800	14,000	11,040	0.7886	0.780	0.780	-	0.780	0.800	14,000	0.7886	2.63%
1995-08-31	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1995-08-30	0	0.760	0.750	-	0.750	0.760	18,000	13,620	0.7567	0.760	0.750	-	0.750	0.760	18,000	0.7567	-3.80%
1995-08-29	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1995-08-25	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1995-08-24	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1995-08-23	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1995-08-22	0	0.790	-	-	-	-	0	0	-	0.790	-	-	-	-	0	-	0.00%
1995-08-21	0	0.790	-	-	0.790	0.830	17,900	14,295	0.7986	0.790	-	-	0.790	0.830	17,900	0.7986	-1.25%
1995-08-18	0	0.800	0.800	-	0.800	0.800	9,540	7,555	0.7919	0.800	0.800	-	0.800	0.800	9,540	0.7919	0.00%
1995-08-17	0	0.800	0.800	-	-	-	0	0	-	0.800	0.800	-	-	-	0	-	2.56%
1995-08-16	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1995-08-15	0	0.780	-	-	-	-	750	510	0.6800	0.780	-	-	-	-	750	0.6800	0.00%
1995-08-14	0	0.780	0.780	-	0.780	0.780	62,000	48,360	0.7800	0.780	0.780	-	0.780	0.780	62,000	0.7800	-8.24%
1995-08-11	0	0.850	0.780	-	-	-	0	0	-	0.850	0.780	-	-	-	0	-	0.00%
1995-08-10	0	0.850	0.800	-	-	-	0	0	-	0.850	0.800	-	-	-	0	-	0.00%
1995-08-09	0	0.850	0.850	-	0.780	0.820	9,081	7,258	0.7993	0.850	0.850	-	0.780	0.820	9,081	0.7993	2.41%
1995-08-08	0	0.830	0.830	-	0.830	0.830	17,000	14,050	0.8265	0.830	0.830	-	0.830	0.830	17,000	0.8265	-1.19%
1995-08-07	0	0.840	0.840	-	-	-	0	0	-	0.840	0.840	-	-	-	0	-	1.20%
1995-08-04	0	0.830	0.830	-	0.780	0.780	5,400	4,128	0.7644	0.830	0.830	-	0.780	0.780	5,400	0.7644	6.41%
1995-08-03	0	0.780	0.780	-	0.780	0.780	23,800	18,384	0.7724	0.780	0.780	-	0.780	0.780	23,800	0.7724	0.00%
1995-08-02	0	0.780	0.780	-	0.780	0.780	10,000	7,800	0.7800	0.780	0.780	-	0.780	0.780	10,000	0.7800	-3.70%
1995-08-01	0	0.810	0.800	0.840	-	-	0	0	-	0.810	0.800	0.840	-	-	0	-	0.00%
1995-07-31	0	0.810	0.780	-	-	-	50	38	0.7600	0.810	0.780	-	-	-	50	0.7600	0.00%
1995-07-28	0	0.810	0.780	-	-	-	0	0	-	0.810	0.780	-	-	-	0	-	0.00%
1995-07-27	0	0.810	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
1995-07-26	0	0.810	-	0.840	0.810	0.810	14,000	11,340	0.8100	0.810	-	0.840	0.810	0.810	14,000	0.8100	-1.22%
1995-07-25	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1995-07-24	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1995-07-21	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1995-07-20	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1995-07-19	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1995-07-18	0	0.820	0.820	-	0.820	0.820	5,000	4,040	0.8080	0.820	0.820	-	0.820	0.820	5,000	0.8080	-3.53%
1995-07-17	0	0.850	0.850	-	0.850	0.850	9,200	7,748	0.8422	0.850	0.850	-	0.850	0.850	9,200	0.8422	0.00%
1995-07-14	0	0.850	0.820	-	-	-	0	0	-	0.850	0.820	-	-	-	0	-	0.00%
1995-07-13	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-07-12	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-07-11	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-07-10	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-07-07	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-07-06	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-07-05	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-07-04	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-07-03	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-06-30	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-06-29	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-06-28	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-06-27	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-06-26	0	0.850	0.810	0.850	-	-	0	0	-	0.850	0.810	0.850	-	-	0	-	0.00%
1995-06-23	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-06-22	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-06-21	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-06-20	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1995-06-16	0	0.850	-	-	0.850	0.850	6,100	5,179	0.8490	0.850	-	-	0.850	0.850	6,100	0.8490	-3.41%
1995-06-15	0	0.880	0.880	-	0.880	0.880	3,200	2,744	0.8575	0.880	0.880	-	0.880	0.880	3,200	0.8575	-2.22%
1995-06-14	0	0.900	-	1.000	-	-	0	0	-	0.900	-	1.000	-	-	0	-	0.00%
1995-06-13	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1995-06-12	0	0.900	-	0.940	-	-	0	0	-	0.900	-	0.940	-	-	0	-	0.00%
1995-06-09	0	0.900	0.900	0.940	0.900	0.900	6,000	5,400	0.9000	0.900	0.900	0.940	0.900	0.900	6,000	0.9000	0.00%
1995-06-08	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-4.26%
1995-06-07	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
1995-06-06	0	0.940	-	0.940	-	-	750	630	0.8400	0.940	-	0.940	-	-	750	0.8400	0.00%
1995-06-05	0	0.940	-	0.940	0.940	0.940	11,000	10,280	0.9345	0.940	-	0.940	0.940	0.940	11,000	0.9345	0.00%
1995-06-01	0	0.940	-	0.980	-	-	0	0	-	0.940	-	0.980	-	-	0	-	0.00%
1995-05-31	0	0.940	0.940	-	0.880	0.900	10,600	9,380	0.8849	0.940	0.940	-	0.880	0.900	10,600	0.8849	4.44%
1995-05-30	0	0.900	0.900	0.940	0.900	0.900	10,000	9,000	0.9000	0.900	0.900	0.940	0.900	0.900	10,000	0.9000	-1.10%
1995-05-29	0	0.910	0.910	0.940	0.910	0.940	17,000	15,770	0.9276	0.910	0.910	0.940	0.910	0.940	17,000	0.9276	-6.19%
1995-05-26	0	0.970	0.970	0.990	0.970	0.970	8,000	7,640	0.9550	0.970	0.970	0.990	0.970	0.970	8,000	0.9550	-2.02%
1995-05-25	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
1995-05-24	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
1995-05-23	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	-1.00%
1995-05-22	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-05-19	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-05-18	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-05-17	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-05-16	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-05-15	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-05-12	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-05-11	0	1.000	-	1.000	-	-	200	170	0.8500	1.000	-	1.000	-	-	200	0.8500	0.00%
1995-05-10	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-05-09	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-05-08	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-05-05	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-05-04	0	1.000	-	1.000	1.000	1.000	6,000	6,000	1.0000	1.000	-	1.000	1.000	1.000	6,000	1.0000	2.04%
1995-05-03	0	0.980	0.980	1.020	-	-	0	0	-	0.980	0.980	1.020	-	-	0	-	0.00%
1995-05-02	0	0.980	-	-	0.980	0.980	6,000	5,880	0.9800	0.980	-	-	0.980	0.980	6,000	0.9800	-2.00%
1995-05-01	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-04-28	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-04-27	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-04-26	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-04-25	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-04-24	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-04-21	0	1.000	-	1.040	-	-	0	0	-	1.000	-	1.040	-	-	0	-	0.00%
1995-04-20	0	1.000	-	1.040	-	-	0	0	-	1.000	-	1.040	-	-	0	-	0.00%
1995-04-19	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-04-18	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-04-13	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-04-12	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-04-11	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-04-10	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-04-07	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-04-06	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-04-04	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-04-03	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-03-31	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-03-30	0	1.000	-	1.020	-	-	0	0	-	1.000	-	1.020	-	-	0	-	0.00%
1995-03-29	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-03-28	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-03-27	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-03-24	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-03-23	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-03-22	0	1.000	-	1.010	-	-	0	0	-	1.000	-	1.010	-	-	0	-	0.00%
1995-03-21	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-03-20	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-03-17	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-03-16	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-03-15	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	-1.96%
1995-03-14	0	1.020	-	-	0.990	1.020	31,600	31,744	1.0046	1.020	-	-	0.990	1.020	31,600	1.0046	4.08%
1995-03-13	0	0.980	-	1.000	-	-	0	0	-	0.980	-	1.000	-	-	0	-	0.00%
1995-03-10	0	0.980	-	1.000	-	-	0	0	-	0.980	-	1.000	-	-	0	-	0.00%
1995-03-09	0	0.980	-	1.000	-	-	0	0	-	0.980	-	1.000	-	-	0	-	0.00%
1995-03-08	0	0.980	-	0.990	-	-	0	0	-	0.980	-	0.990	-	-	0	-	0.00%
1995-03-07	0	0.980	-	0.980	-	-	150	142	0.9467	0.980	-	0.980	-	-	150	0.9467	-2.00%
1995-03-06	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-03-03	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	-0.99%
1995-03-02	0	1.010	-	1.010	-	-	0	0	-	1.010	-	1.010	-	-	0	-	0.00%
1995-03-01	0	1.010	-	1.010	-	-	0	0	-	1.010	-	1.010	-	-	0	-	-0.98%
1995-02-28	0	1.020	0.980	1.020	-	-	0	0	-	1.020	0.980	1.020	-	-	0	-	0.00%
1995-02-27	0	1.020	-	-	-	-	0	0	-	1.020	-	-	-	-	0	-	0.00%
1995-02-24	0	1.020	1.020	1.040	1.020	1.020	41,000	41,740	1.0180	1.020	1.020	1.040	1.020	1.020	41,000	1.0180	2.00%
1995-02-23	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1995-02-22	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1995-02-21	0	1.000	0.890	-	1.000	1.000	22,400	22,076	0.9855	1.000	0.890	-	1.000	1.000	22,400	0.9855	1.01%
1995-02-20	0	0.990	0.990	1.000	0.980	0.980	11,600	11,256	0.9703	0.990	0.990	1.000	0.980	0.980	11,600	0.9703	-1.00%
1995-02-17	0	1.000	-	1.020	-	-	0	0	-	1.000	-	1.020	-	-	0	-	0.00%
1995-02-16	0	1.000	1.000	-	1.000	1.000	17,000	16,940	0.9965	1.000	1.000	-	1.000	1.000	17,000	0.9965	-1.96%
1995-02-15	0	1.020	-	1.020	1.020	1.020	2,000	2,040	1.0200	1.020	-	1.020	1.020	1.020	2,000	1.0200	0.00%
1995-02-14	0	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	0.00%
1995-02-13	0	1.020	-	-	-	-	0	0	-	1.020	-	-	-	-	0	-	0.00%
1995-02-10	0	1.020	1.020	-	1.010	1.010	10,000	10,100	1.0100	1.020	1.020	-	1.010	1.010	10,000	1.0100	-0.97%
1995-02-09	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-02-08	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-02-07	0	1.030	-	1.070	-	-	0	0	-	1.030	-	1.070	-	-	0	-	0.00%
1995-02-06	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-02-03	0	1.030	1.030	1.070	-	-	0	0	-	1.030	1.030	1.070	-	-	0	-	0.00%
1995-01-30	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-01-27	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-01-26	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-01-25	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-01-24	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-01-23	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1995-01-20	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-01-19	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-01-18	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1995-01-17	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1995-01-16	0	1.030	-	1.030	-	-	0	0	-	1.030	-	1.030	-	-	0	-	0.00%
1995-01-13	0	1.030	-	1.040	-	-	0	0	-	1.030	-	1.040	-	-	0	-	0.00%
1995-01-12	0	1.030	1.030	1.100	1.030	1.030	35,000	36,000	1.0286	1.030	1.030	1.100	1.030	1.030	35,000	1.0286	0.00%
1995-01-11	0	1.030	1.030	-	1.030	1.050	110,000	114,800	1.0436	1.030	1.030	-	1.030	1.050	110,000	1.0436	-0.96%
1995-01-10	0	1.040	1.030	-	1.020	1.040	173,000	177,600	1.0266	1.040	1.030	-	1.020	1.040	173,000	1.0266	0.00%
1995-01-09	0	1.040	1.040	-	1.000	1.020	50,200	50,968	1.0153	1.040	1.040	-	1.000	1.020	50,200	1.0153	-1.89%
1995-01-06	0	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	0.00%
1995-01-05	0	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	0.00%
1995-01-04	0	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-01-03	0	1.060	-	-	-	-	4,500	4,770	1.0600	1.060	-	-	-	-	4,500	1.0600	0.00%
1994-12-30	0	1.060	-	1.070	1.030	1.060	43,000	44,810	1.0421	1.060	-	1.070	1.030	1.060	43,000	1.0421	1.92%
1994-12-29	0	1.040	1.040	1.060	1.020	1.020	59,200	60,312	1.0188	1.040	1.040	1.060	1.020	1.020	59,200	1.0188	-0.95%
1994-12-28	0	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
1994-12-23	0	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
1994-12-22	0	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
1994-12-21	0	1.050	1.000	1.060	1.020	1.050	72,150	74,684	1.0351	1.050	1.000	1.060	1.020	1.050	72,150	1.0351	0.96%
1994-12-20	0	1.040	-	1.050	-	-	0	0	-	1.040	-	1.050	-	-	0	-	0.00%
1994-12-19	0	1.040	-	1.050	-	-	220	216	0.9818	1.040	-	1.050	-	-	220	0.9818	0.00%
1994-12-16	0	1.040	1.040	-	1.000	1.040	22,000	22,800	1.0364	1.040	1.040	-	1.000	1.040	22,000	1.0364	0.00%
1994-12-15	0	1.040	1.040	1.090	1.040	1.040	35,000	35,480	1.0137	1.040	1.040	1.090	1.040	1.040	35,000	1.0137	-0.95%
1994-12-14	0	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	-0.94%
1994-12-13	0	1.060	1.040	1.080	1.040	1.060	83,000	86,660	1.0441	1.060	1.040	1.080	1.040	1.060	83,000	1.0441	1.92%
1994-12-12	0	1.040	-	1.060	-	-	0	0	-	1.040	-	1.060	-	-	0	-	0.00%
1994-12-09	0	1.040	-	1.040	-	-	0	0	-	1.040	-	1.040	-	-	0	-	0.00%
1994-12-08	0	1.040	-	1.040	1.040	1.040	50,000	52,000	1.0400	1.040	-	1.040	1.040	1.040	50,000	1.0400	0.00%
1994-12-07	0	1.040	-	1.100	-	-	0	0	-	1.040	-	1.100	-	-	0	-	0.00%
1994-12-06	0	1.040	0.970	1.160	-	-	0	0	-	1.040	0.970	1.160	-	-	0	-	0.00%
1994-12-05	0	1.040	1.000	1.160	-	-	0	0	-	1.040	1.000	1.160	-	-	0	-	0.00%
1994-12-02	0	1.040	-	1.160	-	-	0	0	-	1.040	-	1.160	-	-	0	-	0.00%
1994-12-01	0	1.040	-	1.040	-	-	0	0	-	1.040	-	1.040	-	-	0	-	0.00%
1994-11-30	0	1.040	1.000	1.040	-	-	0	0	-	1.040	1.000	1.040	-	-	0	-	0.00%
1994-11-29	0	1.040	1.040	-	1.010	1.010	2,000	2,020	1.0100	1.040	1.040	-	1.010	1.010	2,000	1.0100	0.00%
1994-11-28	0	1.040	1.000	1.160	1.040	1.040	10,000	10,400	1.0400	1.040	1.000	1.160	1.040	1.040	10,000	1.0400	0.97%
1994-11-25	0	1.030	1.030	-	1.030	1.030	99,000	101,890	1.0292	1.030	1.030	-	1.030	1.030	99,000	1.0292	0.00%
1994-11-24	0	1.030	1.000	1.170	1.030	1.050	28,000	29,046	1.0374	1.030	1.000	1.170	1.030	1.050	28,000	1.0374	-10.43%
1994-11-23	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
1994-11-22	0	1.150	-	1.190	-	-	0	0	-	1.150	-	1.190	-	-	0	-	0.00%
1994-11-21	0	1.150	-	1.150	-	-	0	0	-	1.150	-	1.150	-	-	0	-	-1.71%
1994-11-18	0	1.170	-	1.210	-	-	0	0	-	1.170	-	1.210	-	-	0	-	0.00%
1994-11-17	0	1.170	-	1.180	-	-	0	0	-	1.170	-	1.180	-	-	0	-	0.00%
1994-11-16	0	1.170	-	1.210	1.170	1.170	10,540	12,321	1.1690	1.170	-	1.210	1.170	1.170	10,540	1.1690	0.86%
1994-11-15	0	1.160	-	1.190	-	-	0	0	-	1.160	-	1.190	-	-	0	-	0.00%
1994-11-14	0	1.160	-	1.160	-	-	0	0	-	1.160	-	1.160	-	-	0	-	-0.85%
1994-11-11	0	1.170	-	1.210	-	-	1,200	1,320	1.1000	1.170	-	1.210	-	-	1,200	1.1000	0.00%
1994-11-10	0	1.170	-	1.170	-	-	0	0	-	1.170	-	1.170	-	-	0	-	0.00%
1994-11-09	0	1.170	-	1.190	-	-	0	0	-	1.170	-	1.190	-	-	0	-	0.00%
1994-11-08	0	1.170	-	1.200	-	-	0	0	-	1.170	-	1.200	-	-	0	-	0.00%
1994-11-07	0	1.170	-	1.200	-	-	0	0	-	1.170	-	1.200	-	-	0	-	0.00%
1994-11-04	0	1.170	-	1.200	-	-	0	0	-	1.170	-	1.200	-	-	0	-	0.00%
1994-11-03	0	1.170	1.150	1.170	1.150	1.170	130,000	150,100	1.1546	1.170	1.150	1.170	1.150	1.170	130,000	1.1546	-1.68%
1994-11-02	0	1.190	-	1.190	1.190	1.190	18,000	21,420	1.1900	1.190	-	1.190	1.190	1.190	18,000	1.1900	-0.83%
1994-11-01	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
1994-10-31	0	1.200	-	1.230	-	-	0	0	-	1.200	-	1.230	-	-	0	-	0.00%
1994-10-28	0	1.200	1.120	1.210	1.200	1.200	30,000	36,000	1.2000	1.200	1.120	1.210	1.200	1.200	30,000	1.2000	0.00%
1994-10-27	0	1.200	-	1.210	-	-	0	0	-	1.200	-	1.210	-	-	0	-	0.00%
1994-10-26	0	1.200	-	1.200	1.200	1.200	20,000	24,000	1.2000	1.200	-	1.200	1.200	1.200	20,000	1.2000	0.00%
1994-10-25	0	1.200	-	1.220	-	-	0	0	-	1.200	-	1.220	-	-	0	-	0.00%
1994-10-24	0	1.200	1.150	1.240	1.150	1.200	32,200	37,118	1.1527	1.200	1.150	1.240	1.150	1.200	32,200	1.1527	3.45%
1994-10-21	0	1.160	1.160	1.200	1.160	1.160	8,000	9,280	1.1600	1.160	1.160	1.200	1.160	1.160	8,000	1.1600	3.57%
1994-10-20	0	1.120	1.120	1.160	1.080	1.080	5,400	5,748	1.0644	1.120	1.120	1.160	1.080	1.080	5,400	1.0644	1.82%
1994-10-19	0	1.100	1.090	1.140	1.090	1.100	40,000	43,900	1.0975	1.100	1.090	1.140	1.090	1.100	40,000	1.0975	2.80%
1994-10-18	0	1.070	1.070	-	-	-	0	0	-	1.070	1.070	-	-	-	0	-	0.94%
1994-10-17	0	1.060	1.060	-	1.060	1.060	12,000	12,720	1.0600	1.060	1.060	-	1.060	1.060	12,000	1.0600	-1.85%
1994-10-14	0	1.080	1.080	-	-	-	0	0	-	1.080	1.080	-	-	-	0	-	0.93%
1994-10-12	0	1.070	1.050	-	1.070	1.070	13,000	13,830	1.0638	1.070	1.050	-	1.070	1.070	13,000	1.0638	1.90%
1994-10-11	0	1.050	-	-	1.050	1.050	2,000	2,100	1.0500	1.050	-	-	1.050	1.050	2,000	1.0500	0.00%
1994-10-10	0	1.050	1.050	1.090	1.050	1.050	54,210	56,788	1.0476	1.050	1.050	1.090	1.050	1.050	54,210	1.0476	0.00%
1994-10-07	0	1.050	1.050	1.070	1.050	1.050	32,000	33,600	1.0500	1.050	1.050	1.070	1.050	1.050	32,000	1.0500	0.00%
1994-10-06	0	1.050	1.050	-	-	-	0	0	-	1.050	1.050	-	-	-	0	-	0.00%
1994-10-05	0	1.050	1.050	-	1.050	1.050	2,000	2,100	1.0500	1.050	1.050	-	1.050	1.050	2,000	1.0500	-0.94%
1994-10-04	0	1.060	1.060	-	1.060	1.060	14,000	14,840	1.0600	1.060	1.060	-	1.060	1.060	14,000	1.0600	0.00%
1994-10-03	0	1.060	1.060	-	1.060	1.060	30,000	31,800	1.0600	1.060	1.060	-	1.060	1.060	30,000	1.0600	0.00%
1994-09-30	0	1.060	1.070	-	1.060	1.070	116,000	123,460	1.0643	1.060	1.070	-	1.060	1.070	116,000	1.0643	0.00%
1994-09-29	0	1.060	1.060	-	1.060	1.060	9,000	9,480	1.0533	1.060	1.060	-	1.060	1.060	9,000	1.0533	0.00%
1994-09-28	0	1.060	1.060	-	1.060	1.060	16,000	16,960	1.0600	1.060	1.060	-	1.060	1.060	16,000	1.0600	0.00%
1994-09-27	0	1.060	1.055	-	1.060	1.065	15,000	15,840	1.0560	1.060	1.055	-	1.060	1.065	15,000	1.0560	1.44%
1994-09-26	0	1.045	1.040	-	-	-	0	0	-	1.045	1.040	-	-	-	0	-	0.00%
1994-09-23	0	1.045	1.045	-	-	-	0	0	-	1.045	1.045	-	-	-	0	-	0.48%
1994-09-22	0	1.040	1.040	-	1.040	1.040	8,600	8,788	1.0219	1.040	1.040	-	1.040	1.040	8,600	1.0219	0.00%
1994-09-20	0	1.040	1.020	-	1.040	1.045	7,257,000	8,483,240	1.1690	1.040	1.020	-	1.040	1.045	7,257,000	1.1690	-1.42%
1994-09-19	0	1.055	1.045	-	1.040	1.055	5,000	5,170	1.0340	1.055	1.045	-	1.040	1.055	5,000	1.0340	-0.47%
1994-09-16	0	1.060	1.060	1.150	1.060	1.120	48,000	52,420	1.0921	1.060	1.060	1.150	1.060	1.120	48,000	1.0921	-8.62%
1994-09-15	0	1.160	-	1.160	1.160	1.160	60,000	69,600	1.1600	1.160	-	1.160	1.160	1.160	60,000	1.1600	-0.85%
1994-09-14	0	1.170	-	1.170	1.170	1.170	10,000	11,700	1.1700	1.170	-	1.170	1.170	1.170	10,000	1.1700	0.00%
1994-09-13	0	1.170	-	1.170	-	-	0	0	-	1.170	-	1.170	-	-	0	-	0.00%
1994-09-12	0	1.170	-	1.170	1.170	1.170	50,000	58,500	1.1700	1.170	-	1.170	1.170	1.170	50,000	1.1700	-1.68%
1994-09-09	0	1.190	-	1.210	-	-	0	0	-	1.190	-	1.210	-	-	0	-	0.00%
1994-09-08	0	1.190	-	1.210	1.190	1.190	5,500	6,410	1.1655	1.190	-	1.210	1.190	1.190	5,500	1.1655	0.00%
1994-09-07	0	1.190	1.140	1.210	-	-	1,000	1,120	1.1200	1.190	1.140	1.210	-	-	1,000	1.1200	0.00%
1994-09-06	0	1.190	-	1.210	-	-	1,500	1,650	1.1000	1.190	-	1.210	-	-	1,500	1.1000	0.00%
1994-09-05	0	1.190	-	1.210	-	-	0	0	-	1.190	-	1.210	-	-	0	-	0.00%
1994-09-02	0	1.190	-	1.190	1.190	1.190	2,000	2,380	1.1900	1.190	-	1.190	1.190	1.190	2,000	1.1900	1.71%
1994-09-01	0	1.170	1.170	1.190	1.170	1.170	33,000	38,560	1.1685	1.170	1.170	1.190	1.170	1.170	33,000	1.1685	0.00%
1994-08-31	0	1.170	-	1.195	-	-	0	0	-	1.170	-	1.195	-	-	0	-	0.00%
1994-08-30	0	1.170	1.155	1.200	-	-	0	0	-	1.170	1.155	1.200	-	-	0	-	0.00%
1994-08-26	0	1.170	-	1.200	-	-	0	0	-	1.170	-	1.200	-	-	0	-	0.00%
1994-08-25	0	1.170	1.150	1.200	1.170	1.170	8,000	9,360	1.1700	1.170	1.150	1.200	1.170	1.170	8,000	1.1700	-3.31%
1994-08-24	0	1.210	-	1.210	-	-	0	0	-	1.210	-	1.210	-	-	0	-	-0.41%
1994-08-23	0	1.215	-	1.215	-	-	0	0	-	1.215	-	1.215	-	-	0	-	0.00%
1994-08-22	0	1.215	-	1.220	-	-	0	0	-	1.215	-	1.220	-	-	0	-	0.00%
1994-08-19	0	1.215	-	1.215	1.220	1.220	2,000	2,440	1.2200	1.215	-	1.215	1.220	1.220	2,000	1.2200	-0.41%
1994-08-18	0	1.220	1.200	1.240	-	-	0	0	-	1.220	1.200	1.240	-	-	0	-	0.00%
1994-08-17	0	1.220	1.200	1.220	1.220	1.220	21,000	25,550	1.2167	1.220	1.200	1.220	1.220	1.220	21,000	1.2167	0.00%
1994-08-16	0	1.220	1.180	1.220	-	-	1,210	1,404	1.1603	1.220	1.180	1.220	-	-	1,210	1.1603	0.00%
1994-08-15	0	1.220	1.150	1.260	1.200	1.240	46,000	56,080	1.2191	1.220	1.150	1.260	1.200	1.240	46,000	1.2191	5.63%
1994-08-12	0	1.155	1.155	-	-	-	0	0	-	1.155	1.155	-	-	-	0	-	2.21%
1994-08-11	0	1.130	1.110	-	-	-	0	0	-	1.130	1.110	-	-	-	0	-	0.00%
1994-08-10	0	1.130	1.130	-	1.130	1.130	10,000	11,300	1.1300	1.130	1.130	-	1.130	1.130	10,000	1.1300	0.00%
1994-08-09	0	1.130	1.110	-	1.130	1.130	15,000	16,840	1.1227	1.130	1.110	-	1.130	1.130	15,000	1.1227	0.00%
1994-08-08	0	1.130	1.120	-	-	-	0	0	-	1.130	1.120	-	-	-	0	-	0.00%
1994-08-05	0	1.130	1.130	-	1.120	1.120	20,000	22,400	1.1200	1.130	1.130	-	1.120	1.120	20,000	1.1200	-1.74%
1994-08-04	0	1.150	1.125	-	-	-	0	0	-	1.150	1.125	-	-	-	0	-	0.00%
1994-08-03	0	1.150	1.130	-	-	-	0	0	-	1.150	1.130	-	-	-	0	-	0.00%
1994-08-02	0	1.150	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
1994-08-01	0	1.150	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
1994-07-29	0	1.150	-	-	-	-	0	0	-	1.150	-	-	-	-	0	-	0.00%
1994-07-28	0	1.150	1.140	-	1.120	1.150	15,800	17,792	1.1261	1.150	1.140	-	1.120	1.150	15,800	1.1261	1.32%
1994-07-27	0	1.135	1.135	-	1.130	1.130	400	452	1.1300	1.135	1.135	-	1.130	1.130	400	1.1300	-2.99%
1994-07-26	0	1.170	1.145	1.180	1.150	1.190	31,500	36,918	1.1720	1.170	1.145	1.180	1.150	1.190	31,500	1.1720	2.63%
1994-07-25	0	1.140	1.140	-	1.140	1.160	44,700	50,988	1.1407	1.140	1.140	-	1.140	1.160	44,700	1.1407	0.00%
1994-07-22	0	1.140	1.130	-	1.130	1.140	10,800	12,304	1.1393	1.140	1.130	-	1.130	1.140	10,800	1.1393	-0.87%
1994-07-21	0	1.150	1.150	-	1.130	1.140	8,400	9,572	1.1395	1.150	1.150	-	1.130	1.140	8,400	1.1395	0.00%
1994-07-20	0	1.150	1.135	1.170	1.110	1.180	60,000	68,300	1.1383	1.150	1.135	1.170	1.110	1.180	60,000	1.1383	-4.17%
1994-07-19	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-2.83%
1994-07-18	0	1.235	-	1.240	-	-	0	0	-	1.235	-	1.240	-	-	0	-	0.00%
1994-07-15	0	1.235	1.235	1.250	1.235	1.240	23,400	28,949	1.2371	1.235	1.235	1.250	1.235	1.240	23,400	1.2371	0.41%
1994-07-14	0	0.123	-	0.123	-	-	0	0	-	1.230	-	1.230	-	-	0	-	-0.81%
1994-07-13	0	0.124	0.121	-	0.115	0.125	779,500	93,966	0.1205	1.240	1.210	-	1.150	1.250	77,950	1.2055	5.98%
1994-07-12	0	0.117	0.117	0.125	0.117	0.125	114,000	13,938	0.1223	1.170	1.170	1.250	1.170	1.250	11,400	1.2226	-6.40%
1994-07-11	0	0.125	-	-	0.125	0.129	200,000	25,464	0.1273	1.250	-	-	1.250	1.290	20,000	1.2732	-4.58%
1994-07-08	0	0.131	-	0.131	-	-	0	0	-	1.310	-	1.310	-	-	0	-	0.00%
1994-07-07	0	0.131	-	0.131	0.131	0.133	684,000	90,952	0.1330	1.310	-	1.310	1.310	1.330	68,400	1.3297	-2.96%
1994-07-06	0	0.135	0.135	0.139	0.135	0.137	924,500	125,800	0.1361	1.350	1.350	1.390	1.350	1.370	92,450	1.3607	-2.88%
1994-07-05	0	0.139	0.131	0.138	0.127	0.140	564,000	74,502	0.1321	1.390	1.310	1.380	1.270	1.400	56,400	1.3210	9.45%
1994-07-04	0	0.127	0.124	-	0.118	0.127	798,000	97,082	0.1217	1.270	1.240	-	1.180	1.270	79,800	1.2166	5.10%
1994-07-01	0	0.140	-	0.141	0.140	0.144	430,000	60,738	0.1413	1.208	-	1.217	1.208	1.243	49,821	1.2191	-2.78%
1994-06-30	0	0.144	0.143	0.150	0.142	0.150	409,500	58,969	0.1440	1.243	1.234	1.295	1.226	1.295	47,446	1.2429	-2.04%
1994-06-29	0	0.147	0.137	0.150	0.131	0.148	2,104,000	299,200	0.1422	1.269	1.182	1.295	1.131	1.277	243,774	1.2274	-2.00%
1994-06-28	0	0.150	-	0.150	0.150	0.160	423,000	64,894	0.1534	1.295	-	1.295	1.295	1.381	49,010	1.3241	-9.09%
1994-06-27	0	0.165	0.161	0.165	0.162	0.182	1,168,000	198,068	0.1696	1.424	1.390	1.424	1.398	1.571	135,327	1.4636	-10.33%
1994-06-24	0	0.184	0.182	0.188	0.184	0.190	754,000	140,474	0.1863	1.588	1.571	1.623	1.588	1.640	87,360	1.6080	-6.12%
1994-06-23	0	0.196	-	0.201	0.196	0.202	1,164,500	231,346	0.1987	1.692	-	1.735	1.692	1.743	134,921	1.7147	-2.00%
1994-06-22	0	0.200	0.193	0.199	0.190	0.200	1,615,000	316,570	0.1960	1.726	1.666	1.718	1.640	1.726	187,117	1.6918	2.04%
1994-06-21	0	0.196	0.194	0.198	0.190	0.205	2,257,000	439,212	0.1946	1.692	1.674	1.709	1.640	1.769	261,501	1.6796	-5.31%
1994-06-20	0	0.207	0.206	0.220	0.206	0.220	824,300	178,082	0.2160	1.787	1.778	1.899	1.778	1.899	95,505	1.8646	-11.91%
1994-06-17	0	0.235	-	0.235	0.235	0.240	292,000	69,418	0.2377	2.028	-	2.028	2.028	2.071	33,832	2.0519	-2.89%
1994-06-16	0	0.242	-	0.243	0.242	0.260	974,000	242,850	0.2493	2.089	-	2.097	2.089	2.244	112,850	2.1520	-5.10%
1994-06-15	0	0.255	0.250	0.255	0.250	0.270	3,191,500	824,105	0.2582	2.201	2.158	2.201	2.158	2.330	369,774	2.2287	-1.92%
1994-06-10	0	0.260	0.255	0.265	0.240	0.280	6,934,000	1,822,740	0.2629	2.244	2.201	2.287	2.071	2.417	803,388	2.2688	-35.80%
1994-06-09	1	0.405	-	-	-	-	0	0	-	3.496	-	-	-	-	0	-	0.00%
1994-06-08	0	0.405	0.405	0.410	0.405	0.420	688,000	282,860	0.4111	3.496	3.496	3.539	3.496	3.625	79,713	3.5485	-4.71%
1994-06-07	0	0.425	0.410	0.425	0.400	0.440	647,500	269,980	0.4170	3.668	3.539	3.668	3.452	3.798	75,021	3.5987	8.97%
1994-06-06	0	0.390	0.385	0.395	0.385	0.390	165,000	64,300	0.3897	3.366	3.323	3.409	3.323	3.366	19,117	3.3635	2.63%
1994-06-03	0	0.380	0.380	0.400	0.380	0.380	198,000	75,240	0.3800	3.280	3.280	3.452	3.280	3.280	22,941	3.2798	0.00%
1994-06-02	0	0.380	0.370	0.380	0.370	0.380	120,000	45,400	0.3783	3.280	3.193	3.280	3.193	3.280	13,903	3.2654	-1.30%
1994-06-01	0	0.385	0.380	-	0.385	0.385	70,000	26,950	0.3850	3.323	3.280	-	3.323	3.323	8,110	3.3229	-1.28%
1994-05-31	0	0.390	0.385	0.410	-	-	1,000	360	0.3600	3.366	3.323	3.539	-	-	116	3.1071	0.00%
1994-05-30	0	0.390	0.390	-	-	-	0	0	-	3.366	3.366	-	-	-	0	-	1.30%
1994-05-27	0	0.385	0.385	-	-	-	0	0	-	3.323	3.323	-	-	-	0	-	1.32%
1994-05-26	0	0.380	0.380	0.420	0.380	0.380	4,000	1,520	0.3800	3.280	3.280	3.625	3.280	3.280	463	3.2798	-7.32%
1994-05-25	0	0.410	0.390	0.420	0.410	0.410	4,000	1,640	0.4100	3.539	3.366	3.625	3.539	3.539	463	3.5387	2.50%
1994-05-24	0	0.400	0.400	0.415	-	-	0	0	-	3.452	3.452	3.582	-	-	0	-	0.00%
1994-05-23	0	0.400	0.400	0.415	0.400	0.400	177,500	70,970	0.3998	3.452	3.452	3.582	3.452	3.452	20,566	3.4509	-3.61%
1994-05-20	0	0.415	0.410	0.420	0.390	0.415	294,000	119,990	0.4081	3.582	3.539	3.625	3.366	3.582	34,063	3.5225	9.21%
1994-05-19	0	0.380	0.360	0.390	0.370	0.380	76,000	28,320	0.3726	3.280	3.107	3.366	3.193	3.280	8,806	3.2162	5.56%
1994-05-18	0	0.360	0.340	0.380	-	-	0	0	-	3.107	2.935	3.280	-	-	0	-	0.00%
1994-05-17	0	0.360	0.350	0.360	0.360	0.360	34,500	12,395	0.3593	3.107	3.021	3.107	3.107	3.107	3,997	3.1009	0.00%
1994-05-16	0	0.360	0.350	0.380	-	-	0	0	-	3.107	3.021	3.280	-	-	0	-	0.00%
1994-05-13	0	0.360	0.350	0.380	-	-	0	0	-	3.107	3.021	3.280	-	-	0	-	0.00%
1994-05-12	0	0.360	0.360	0.370	0.360	0.360	100,000	36,000	0.3600	3.107	3.107	3.193	3.107	3.107	11,586	3.1071	-5.26%
1994-05-11	0	0.380	0.350	0.380	0.360	0.380	126,000	45,560	0.3616	3.280	3.021	3.280	3.107	3.280	14,599	3.1208	5.56%
1994-05-10	0	0.360	-	-	-	-	0	0	-	3.107	-	-	-	-	0	-	0.00%
1994-05-09	0	0.360	0.350	0.390	0.350	0.360	136,000	47,960	0.3526	3.107	3.021	3.366	3.021	3.107	15,757	3.0437	0.00%
1994-05-06	0	0.360	0.360	0.380	0.360	0.360	120,000	43,200	0.3600	3.107	3.107	3.280	3.107	3.107	13,903	3.1071	-5.26%
1994-05-05	0	0.380	-	0.390	0.380	0.380	20,000	7,600	0.3800	3.280	-	3.366	3.280	3.280	2,317	3.2798	4.11%
1994-05-04	0	0.365	-	0.375	0.365	0.365	100,000	36,500	0.3650	3.150	-	3.237	3.150	3.150	11,586	3.1503	-2.67%
1994-05-03	0	0.375	-	0.395	-	-	0	0	-	3.237	-	3.409	-	-	0	-	0.00%
1994-05-02	0	0.375	0.360	0.395	0.360	0.380	230,000	85,750	0.3728	3.237	3.107	3.409	3.107	3.280	26,648	3.2178	2.74%
1994-04-29	0	0.365	0.365	0.395	0.365	0.365	30,000	10,950	0.3650	3.150	3.150	3.409	3.150	3.150	3,476	3.1503	-3.95%
1994-04-28	0	0.380	0.375	0.395	-	-	0	0	-	3.280	3.237	3.409	-	-	0	-	0.00%
1994-04-27	0	0.380	0.375	0.390	-	-	0	0	-	3.280	3.237	3.366	-	-	0	-	0.00%
1994-04-26	0	0.380	0.370	0.390	-	-	0	0	-	3.280	3.193	3.366	-	-	0	-	0.00%
1994-04-25	0	0.380	0.360	0.390	0.360	0.380	61,900	23,354	0.3773	3.280	3.107	3.366	3.107	3.280	7,172	3.2563	0.00%
1994-04-22	0	0.380	0.380	0.385	0.380	0.380	8,000	3,040	0.3800	3.280	3.280	3.323	3.280	3.280	927	3.2798	-1.30%
1994-04-21	0	0.385	-	0.390	0.385	0.385	150,000	57,750	0.3850	3.323	-	3.366	3.323	3.323	17,379	3.3229	-1.28%
1994-04-20	0	0.390	0.370	0.390	0.380	0.390	20,000	7,700	0.3850	3.366	3.193	3.366	3.280	3.366	2,317	3.3229	2.63%
1994-04-19	0	0.380	0.370	0.390	0.360	0.380	90,000	33,400	0.3711	3.280	3.193	3.366	3.107	3.280	10,428	3.2030	0.00%
1994-04-18	0	0.380	0.380	0.390	0.380	0.380	40,000	15,200	0.3800	3.280	3.280	3.366	3.280	3.280	4,634	3.2798	-2.56%
1994-04-15	0	0.390	0.390	0.395	0.380	0.390	110,000	42,100	0.3827	3.366	3.366	3.409	3.280	3.366	12,745	3.3033	2.63%
1994-04-14	0	0.380	0.380	0.390	0.380	0.380	200,000	76,000	0.3800	3.280	3.280	3.366	3.280	3.280	23,172	3.2798	0.00%
1994-04-13	0	0.380	0.375	-	-	-	0	0	-	3.280	3.237	-	-	-	0	-	0.00%
1994-04-12	0	0.380	0.380	0.400	0.380	0.380	30,000	11,400	0.3800	3.280	3.280	3.452	3.280	3.280	3,476	3.2798	1.33%
1994-04-11	0	0.375	0.375	0.380	0.375	0.385	80,000	30,600	0.3825	3.237	3.237	3.280	3.237	3.323	9,269	3.3013	-2.60%
1994-04-08	0	0.385	0.385	0.395	0.385	0.390	90,000	34,950	0.3883	3.323	3.323	3.409	3.323	3.366	10,428	3.3517	-3.75%
1994-04-07	0	0.400	0.395	0.410	0.390	0.400	295,000	116,550	0.3951	3.452	3.409	3.539	3.366	3.452	34,179	3.4100	6.67%
1994-04-06	0	0.375	-	0.385	0.375	0.375	50,000	18,750	0.3750	3.237	-	3.323	3.237	3.237	5,793	3.2366	-1.32%
1994-03-31	0	0.380	0.380	0.390	0.380	0.380	80,000	30,400	0.3800	3.280	3.280	3.366	3.280	3.280	9,269	3.2798	-1.30%
1994-03-30	0	0.385	0.385	0.390	0.385	0.385	98,000	37,730	0.3850	3.323	3.323	3.366	3.323	3.323	11,354	3.3229	1.32%
1994-03-29	0	0.380	0.380	0.395	0.380	0.385	300,000	115,000	0.3833	3.280	3.280	3.409	3.280	3.323	34,759	3.3085	-8.43%
1994-03-28	0	0.415	0.400	0.415	0.410	0.415	162,000	66,570	0.4109	3.582	3.452	3.582	3.539	3.582	18,770	3.5467	-2.35%
1994-03-25	0	0.425	0.415	0.425	0.370	0.425	526,400	215,700	0.4098	3.668	3.582	3.668	3.193	3.668	60,990	3.5367	13.33%
1994-03-24	0	0.375	0.380	-	0.340	0.380	2,036,800	739,240	0.3629	3.237	3.280	-	2.935	3.280	235,988	3.1325	7.14%
1994-03-23	0	0.350	-	0.350	0.350	0.355	630,000	221,550	0.3517	3.021	-	3.021	3.021	3.064	72,993	3.0352	-1.41%
1994-03-22	0	0.355	0.350	0.355	0.360	0.370	302,000	108,740	0.3601	3.064	3.021	3.064	3.107	3.193	34,990	3.1077	-4.05%
1994-03-21	0	0.370	-	0.370	-	-	0	0	-	3.193	-	3.193	-	-	0	-	0.00%
1994-03-18	0	0.370	-	0.380	0.370	0.385	80,000	29,900	0.3738	3.193	-	3.280	3.193	3.323	9,269	3.2258	-8.64%
1994-03-17	0	0.405	0.385	0.410	0.405	0.405	50,000	20,250	0.4050	3.496	3.323	3.539	3.496	3.496	5,793	3.4955	-1.22%
1994-03-16	0	0.410	0.405	0.410	0.400	0.410	112,000	45,400	0.4054	3.539	3.496	3.539	3.452	3.539	12,977	3.4986	-1.20%
1994-03-15	0	0.415	-	0.415	0.415	0.420	510,000	212,250	0.4162	3.582	-	3.582	3.582	3.625	59,090	3.5920	-3.49%
1994-03-14	0	0.430	-	-	-	-	0	0	-	3.711	-	-	-	-	0	-	0.00%
1994-03-11	0	0.430	-	0.440	-	-	0	0	-	3.711	-	3.798	-	-	0	-	0.00%
1994-03-10	0	0.430	0.420	0.430	-	-	0	0	-	3.711	3.625	3.711	-	-	0	-	-2.27%
1994-03-09	0	0.440	0.430	0.440	0.425	0.440	357,000	154,900	0.4339	3.798	3.711	3.798	3.668	3.798	41,363	3.7449	0.00%
1994-03-08	0	0.440	-	0.440	0.430	0.440	100,000	43,500	0.4350	3.798	-	3.798	3.711	3.798	11,586	3.7545	2.33%
1994-03-07	0	0.430	0.430	0.440	0.430	0.440	48,000	20,740	0.4321	3.711	3.711	3.798	3.711	3.798	5,561	3.7293	-2.27%
1994-03-04	0	0.440	-	0.440	-	-	0	0	-	3.798	-	3.798	-	-	0	-	0.00%
1994-03-03	0	0.440	-	0.440	0.440	0.440	24,000	10,560	0.4400	3.798	-	3.798	3.798	3.798	2,781	3.7976	0.00%
1994-03-02	0	0.440	0.440	0.450	0.440	0.440	100,000	44,000	0.4400	3.798	3.798	3.884	3.798	3.798	11,586	3.7976	0.00%
1994-03-01	0	0.440	0.440	-	0.440	0.440	107,500	47,255	0.4396	3.798	3.798	-	3.798	3.798	12,455	3.7940	-4.35%
1994-02-28	0	0.460	0.440	0.475	-	-	0	0	-	3.970	3.798	4.100	-	-	0	-	0.00%
1994-02-25	0	0.460	-	0.480	-	-	0	0	-	3.970	-	4.143	-	-	0	-	0.00%
1994-02-24	0	0.460	-	0.470	-	-	0	0	-	3.970	-	4.057	-	-	0	-	0.00%
1994-02-23	0	0.460	-	0.460	0.460	0.460	30,000	13,800	0.4600	3.970	-	3.970	3.970	3.970	3,476	3.9702	-2.13%
1994-02-22	0	0.470	-	-	-	-	0	0	-	4.057	-	-	-	-	0	-	0.00%
1994-02-21	0	0.470	0.440	-	-	-	0	0	-	4.057	3.798	-	-	-	0	-	0.00%
1994-02-18	0	0.470	0.460	0.470	0.470	0.480	100,000	47,500	0.4750	4.057	3.970	4.057	4.057	4.143	11,586	4.0997	-2.08%
1994-02-17	0	0.480	0.480	0.490	0.480	0.480	232,000	111,360	0.4800	4.143	4.143	4.229	4.143	4.143	26,880	4.1429	2.13%
1994-02-16	0	0.470	0.470	0.480	0.465	0.470	66,000	30,720	0.4655	4.057	4.057	4.143	4.013	4.057	7,647	4.0173	0.00%
1994-02-15	0	0.470	0.460	0.480	0.470	0.480	308,000	145,760	0.4732	4.057	3.970	4.143	4.057	4.143	35,686	4.0846	-6.00%
1994-02-14	0	0.500	-	-	-	-	0	0	-	4.315	-	-	-	-	0	-	0.00%
1994-02-09	0	0.500	-	-	-	-	0	0	-	4.315	-	-	-	-	0	-	0.00%
1994-02-08	0	0.500	-	0.530	-	-	0	0	-	4.315	-	4.574	-	-	0	-	0.00%
1994-02-07	0	0.500	-	0.520	0.500	0.500	130,000	65,000	0.5000	4.315	-	4.488	4.315	4.315	15,062	4.3155	-1.96%
1994-02-04	0	0.510	0.510	0.520	0.510	0.530	694,000	361,060	0.5203	4.402	4.402	4.488	4.402	4.574	80,408	4.4903	-1.92%
1994-02-03	0	0.520	0.510	0.520	0.510	0.520	704,000	365,940	0.5198	4.488	4.402	4.488	4.402	4.488	81,567	4.4864	0.00%
1994-02-02	0	0.520	0.510	0.520	0.510	0.530	420,600	218,982	0.5206	4.488	4.402	4.488	4.402	4.574	48,732	4.4936	1.96%
1994-02-01	0	0.510	0.500	0.530	0.510	0.510	160,000	81,600	0.5100	4.402	4.315	4.574	4.402	4.402	18,538	4.4018	-3.77%
1994-01-31	0	0.530	0.530	0.540	0.530	0.530	245,000	129,790	0.5298	4.574	4.574	4.661	4.574	4.574	28,386	4.5723	0.00%
1994-01-28	0	0.530	0.530	0.560	0.530	0.530	250,000	132,500	0.5300	4.574	4.574	4.833	4.574	4.574	28,966	4.5744	0.00%
1994-01-27	0	0.530	0.530	0.540	0.530	0.530	60,000	31,800	0.5300	4.574	4.574	4.661	4.574	4.574	6,952	4.5744	0.00%
1994-01-26	0	0.530	0.520	0.540	0.530	0.530	150,900	79,932	0.5297	4.574	4.488	4.661	4.574	4.574	17,484	4.5718	-1.85%
1994-01-25	0	0.540	0.520	0.550	0.540	0.570	490,000	269,940	0.5509	4.661	4.488	4.747	4.661	4.920	56,772	4.7548	-3.57%
1994-01-24	0	0.560	0.550	0.570	0.550	0.570	2,265,500	1,269,350	0.5603	4.833	4.747	4.920	4.747	4.920	262,486	4.8359	3.70%
1994-01-21	0	0.540	0.530	0.550	0.540	0.550	220,000	120,800	0.5491	4.661	4.574	4.747	4.661	4.747	25,490	4.7392	0.00%
1994-01-20	0	0.540	0.540	-	0.520	0.540	1,224,000	650,120	0.5311	4.661	4.661	-	4.488	4.661	141,815	4.5843	0.00%
1994-01-19	0	0.540	0.540	0.550	0.520	0.560	892,300	492,084	0.5515	4.661	4.661	4.747	4.488	4.833	103,384	4.7598	-5.26%
1994-01-18	0	0.570	0.560	0.580	0.560	0.610	2,606,600	1,525,372	0.5852	4.920	4.833	5.006	4.833	5.265	302,006	5.0508	1.79%
1994-01-17	0	0.560	0.550	0.590	0.550	0.570	795,500	443,870	0.5580	4.833	4.747	5.092	4.747	4.920	92,168	4.8159	-1.75%
1994-01-14	0	0.570	0.570	0.580	0.540	0.570	562,000	315,340	0.5611	4.920	4.920	5.006	4.661	4.920	65,114	4.8429	5.56%
1994-01-13	0	0.540	0.530	0.550	0.530	0.580	480,000	264,200	0.5504	4.661	4.574	4.747	4.574	5.006	55,614	4.7506	-5.26%
1994-01-12	0	0.570	0.550	0.570	0.560	0.580	1,109,500	629,930	0.5678	4.920	4.747	4.920	4.833	5.006	128,549	4.9003	-1.72%
1994-01-11	0	0.580	0.570	0.580	0.580	0.580	533,000	309,080	0.5799	5.006	4.920	5.006	5.006	5.006	61,754	5.0050	-1.69%
1994-01-10	0	0.590	0.580	0.590	0.580	0.600	911,500	537,505	0.5897	5.092	5.006	5.092	5.006	5.179	105,608	5.0896	1.72%
1994-01-07	0	0.580	0.580	0.590	0.570	0.630	2,390,500	1,423,170	0.5953	5.006	5.006	5.092	4.920	5.437	276,968	5.1384	-1.69%
1994-01-06	0	0.590	0.590	0.600	0.580	0.610	3,516,000	2,108,980	0.5998	5.092	5.092	5.179	5.006	5.265	407,371	5.1770	3.51%
1994-01-05	0	0.570	0.560	0.580	0.550	0.580	2,268,500	1,283,070	0.5656	4.920	4.833	5.006	4.747	5.006	262,833	4.8817	3.64%
1994-01-04	0	0.550	0.550	0.560	0.550	0.580	1,883,600	1,056,488	0.5609	4.747	4.747	4.833	4.747	5.006	218,238	4.8410	3.77%
1994-01-03	0	0.530	0.530	0.540	0.520	0.550	640,000	341,780	0.5340	4.574	4.574	4.661	4.488	4.747	74,152	4.6092

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---