Prices and Webb-site Total Returns

MANHATTAN CARD COMPANY LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00405	1993-07-02	1998-01-21	1998-01-27

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1998-01-26	1	2.775	-	-	-	-	0	0	-	2.775	-	-	-	-	0	-	0.00%
1998-01-23	1	2.775	-	-	-	-	0	0	-	2.775	-	-	-	-	0	-	0.00%
1998-01-22	1	2.775	-	-	-	-	0	0	-	2.775	-	-	-	-	0	-	0.00%
1998-01-21	0	2.775	2.775	2.800	2.775	2.800	380,000	1,059,600	2.7884	2.775	2.775	2.800	2.775	2.800	380,000	2.7884	0.00%
1998-01-20	0	2.775	2.775	2.800	2.750	2.775	546,000	1,515,000	2.7747	2.775	2.775	2.800	2.750	2.775	546,000	2.7747	0.91%
1998-01-19	0	2.750	2.750	2.775	2.750	2.750	294,000	808,500	2.7500	2.750	2.750	2.775	2.750	2.750	294,000	2.7500	0.00%
1998-01-16	0	2.750	2.750	2.775	2.750	2.775	240,000	660,500	2.7521	2.750	2.750	2.775	2.750	2.775	240,000	2.7521	0.00%
1998-01-15	0	2.750	2.750	2.775	2.750	2.750	158,000	434,500	2.7500	2.750	2.750	2.775	2.750	2.750	158,000	2.7500	0.00%
1998-01-14	0	2.750	2.750	2.775	2.750	2.775	1,520,000	4,188,750	2.7558	2.750	2.750	2.775	2.750	2.775	1,520,000	2.7558	0.00%
1998-01-13	0	2.750	2.750	2.775	2.750	2.775	590,000	1,632,500	2.7669	2.750	2.750	2.775	2.750	2.775	590,000	2.7669	0.00%
1998-01-12	0	2.750	2.750	2.775	2.750	2.750	926,000	2,546,500	2.7500	2.750	2.750	2.775	2.750	2.750	926,000	2.7500	0.00%
1998-01-09	0	2.750	2.750	2.775	2.750	2.775	2,248,000	6,177,250	2.7479	2.750	2.750	2.775	2.750	2.775	2,248,000	2.7479	0.92%
1998-01-08	0	2.725	2.725	2.800	2.725	2.750	2,104,000	5,754,000	2.7348	2.725	2.725	2.800	2.725	2.750	2,104,000	2.7348	0.00%
1998-01-07	0	2.725	2.725	2.750	2.725	2.750	1,224,000	3,336,200	2.7257	2.725	2.725	2.750	2.725	2.750	1,224,000	2.7257	0.00%
1998-01-06	0	2.725	2.725	2.750	2.725	2.725	1,230,000	3,351,750	2.7250	2.725	2.725	2.750	2.725	2.725	1,230,000	2.7250	0.00%
1998-01-05	0	2.725	2.725	2.750	2.725	2.725	518,000	1,411,550	2.7250	2.725	2.725	2.750	2.725	2.725	518,000	2.7250	0.00%
1998-01-02	0	2.725	2.725	2.750	2.725	2.725	802,000	2,185,450	2.7250	2.725	2.725	2.750	2.725	2.725	802,000	2.7250	0.00%
1997-12-31	0	2.725	2.725	2.750	2.725	2.725	1,151,000	3,136,300	2.7248	2.725	2.725	2.750	2.725	2.725	1,151,000	2.7248	0.00%
1997-12-30	0	2.725	2.725	2.750	2.700	2.725	1,676,900	4,569,295	2.7248	2.725	2.725	2.750	2.700	2.725	1,676,900	2.7248	0.93%
1997-12-29	0	2.700	2.700	2.725	2.700	2.725	904,000	2,462,000	2.7235	2.700	2.700	2.725	2.700	2.725	904,000	2.7235	0.00%
1997-12-24	0	2.700	2.700	2.725	2.700	2.700	649,000	1,752,100	2.6997	2.700	2.700	2.725	2.700	2.700	649,000	2.6997	-0.92%
1997-12-23	0	2.725	2.700	2.725	2.700	2.725	380,000	1,034,750	2.7230	2.725	2.700	2.725	2.700	2.725	380,000	2.7230	0.93%
1997-12-22	0	2.700	2.700	2.725	2.700	2.725	4,100,000	11,126,500	2.7138	2.700	2.700	2.725	2.700	2.725	4,100,000	2.7138	0.00%
1997-12-19	0	2.700	2.700	2.725	2.700	2.700	5,316,000	14,353,200	2.7000	2.700	2.700	2.725	2.700	2.700	5,316,000	2.7000	0.00%
1997-12-18	0	2.700	2.700	2.725	2.700	2.725	6,062,000	16,389,400	2.7036	2.700	2.700	2.725	2.700	2.725	6,062,000	2.7036	0.93%
1997-12-17	0	2.675	2.650	2.675	2.675	2.675	460,000	1,230,500	2.6750	2.675	2.650	2.675	2.675	2.675	460,000	2.6750	0.00%
1997-12-16	0	2.675	2.675	2.700	2.675	2.675	696,000	1,860,300	2.6728	2.675	2.675	2.700	2.675	2.675	696,000	2.6728	0.94%
1997-12-15	0	2.650	2.650	2.675	2.650	2.650	1,536,000	4,070,400	2.6500	2.650	2.650	2.675	2.650	2.650	1,536,000	2.6500	0.00%
1997-12-12	0	2.650	2.650	2.675	2.650	2.650	2,994,000	7,934,100	2.6500	2.650	2.650	2.675	2.650	2.650	2,994,000	2.6500	0.00%
1997-12-11	0	2.650	2.650	2.675	2.650	2.675	3,102,000	8,224,050	2.6512	2.650	2.650	2.675	2.650	2.675	3,102,000	2.6512	0.00%
1997-12-10	0	2.650	2.650	2.675	2.650	2.650	3,796,000	10,059,400	2.6500	2.650	2.650	2.675	2.650	2.650	3,796,000	2.6500	0.00%
1997-12-09	0	2.650	2.650	2.675	2.650	2.650	1,319,500	3,496,450	2.6498	2.650	2.650	2.675	2.650	2.650	1,319,500	2.6498	0.95%
1997-12-08	0	2.625	2.625	2.675	2.625	2.650	7,968,000	21,100,150	2.6481	2.625	2.625	2.675	2.625	2.650	7,968,000	2.6481	0.00%
1997-12-05	0	2.625	2.600	2.625	2.600	2.625	3,552,000	9,305,500	2.6198	2.625	2.600	2.625	2.600	2.625	3,552,000	2.6198	0.96%
1997-12-04	0	2.600	2.600	2.625	2.600	2.625	1,308,000	3,407,300	2.6050	2.600	2.600	2.625	2.600	2.625	1,308,000	2.6050	-0.95%
1997-12-03	0	2.625	2.600	2.650	2.600	2.625	1,530,000	4,009,150	2.6204	2.625	2.600	2.650	2.600	2.625	1,530,000	2.6204	0.00%
1997-12-02	0	2.625	2.625	2.650	2.600	2.650	1,440,000	3,780,250	2.6252	2.625	2.625	2.650	2.600	2.650	1,440,000	2.6252	0.00%
1997-12-01	0	2.625	2.600	2.625	2.600	2.625	1,006,000	2,631,650	2.6160	2.625	2.600	2.625	2.600	2.625	1,006,000	2.6160	0.96%
1997-11-28	0	2.600	2.600	2.625	2.600	2.600	624,000	1,622,400	2.6000	2.600	2.600	2.625	2.600	2.600	624,000	2.6000	0.00%
1997-11-27	0	2.600	2.600	2.625	2.600	2.600	536,000	1,393,600	2.6000	2.600	2.600	2.625	2.600	2.600	536,000	2.6000	0.00%
1997-11-26	0	2.600	2.600	2.625	2.600	2.625	3,164,000	8,268,700	2.6134	2.600	2.600	2.625	2.600	2.625	3,164,000	2.6134	0.00%
1997-11-25	0	2.600	2.575	2.625	2.575	2.600	6,072,000	15,786,950	2.6000	2.600	2.575	2.625	2.575	2.600	6,072,000	2.6000	0.00%
1997-11-24	0	2.600	2.600	2.625	2.600	2.625	2,834,000	7,406,300	2.6134	2.600	2.600	2.625	2.600	2.625	2,834,000	2.6134	0.97%
1997-11-21	0	2.575	2.575	2.600	2.575	2.600	3,318,000	8,611,800	2.5955	2.575	2.575	2.600	2.575	2.600	3,318,000	2.5955	0.00%
1997-11-20	0	2.575	2.575	2.600	2.575	2.625	5,340,000	13,855,300	2.5946	2.575	2.575	2.600	2.575	2.625	5,340,000	2.5946	-1.90%
1997-11-19	0	2.625	2.600	2.650	2.575	2.625	7,552,000	19,571,700	2.5916	2.625	2.600	2.650	2.575	2.625	7,552,000	2.5916	1.94%
1997-11-18	0	2.575	2.575	2.600	2.550	2.600	6,726,000	17,309,700	2.5736	2.575	2.575	2.600	2.550	2.600	6,726,000	2.5736	0.98%
1997-11-17	0	2.550	2.550	2.575	1.890	2.750	8,116,000	20,430,850	2.5174	2.550	2.550	2.575	1.890	2.750	8,116,000	2.5174	49.12%
1997-11-14	0	1.710	1.710	1.720	1.680	1.740	1,390,000	2,364,720	1.7012	1.710	1.710	1.720	1.680	1.740	1,390,000	1.7012	2.40%
1997-11-13	0	1.670	1.670	1.690	1.630	1.740	950,000	1,597,980	1.6821	1.670	1.670	1.690	1.630	1.740	950,000	1.6821	0.60%
1997-11-12	0	1.660	1.650	1.670	1.650	1.670	604,000	999,560	1.6549	1.660	1.650	1.670	1.650	1.670	604,000	1.6549	-1.19%
1997-11-11	0	1.680	1.680	1.700	1.660	1.700	1,894,000	3,184,400	1.6813	1.680	1.680	1.700	1.660	1.700	1,894,000	1.6813	0.60%
1997-11-10	0	1.670	-	1.670	1.670	1.750	426,000	714,140	1.6764	1.670	-	1.670	1.670	1.750	426,000	1.6764	-2.34%
1997-11-07	0	1.710	1.710	1.750	1.660	1.720	1,290,000	2,188,580	1.6966	1.710	1.710	1.750	1.660	1.720	1,290,000	1.6966	-0.58%
1997-11-06	0	1.720	1.700	1.740	1.660	1.930	4,728,000	8,183,260	1.7308	1.720	1.700	1.740	1.660	1.930	4,728,000	1.7308	-12.24%
1997-11-05	0	1.960	1.960	1.980	1.900	1.990	519,000	1,011,040	1.9481	1.960	1.960	1.980	1.900	1.990	519,000	1.9481	-2.00%
1997-11-04	0	2.000	1.960	2.000	1.900	2.075	3,424,000	6,764,146	1.9755	2.000	1.960	2.000	1.900	2.075	3,424,000	1.9755	2.56%
1997-11-03	0	1.950	1.930	1.950	1.780	1.960	2,216,500	4,148,465	1.8716	1.950	1.930	1.950	1.780	1.960	2,216,500	1.8716	12.07%
1997-10-31	0	1.740	1.720	1.740	1.630	1.750	5,003,000	8,433,560	1.6857	1.740	1.720	1.740	1.630	1.750	5,003,000	1.6857	4.19%
1997-10-30	0	1.670	1.670	1.680	1.630	1.700	7,405,000	12,400,990	1.6747	1.670	1.670	1.680	1.630	1.700	7,405,000	1.6747	-1.76%
1997-10-29	0	1.700	1.680	1.700	1.660	1.830	12,385,000	21,182,080	1.7103	1.700	1.680	1.700	1.660	1.830	12,385,000	1.7103	1.19%
1997-10-28	0	1.680	1.610	1.680	1.560	1.740	4,196,000	7,054,880	1.6813	1.680	1.610	1.680	1.560	1.740	4,196,000	1.6813	-5.08%
1997-10-27	0	1.770	1.750	1.770	1.760	1.820	1,663,000	2,974,150	1.7884	1.770	1.750	1.770	1.760	1.820	1,663,000	1.7884	-2.21%
1997-10-24	0	1.810	1.810	1.840	1.700	1.840	3,742,000	6,524,160	1.7435	1.810	1.810	1.840	1.700	1.840	3,742,000	1.7435	5.23%
1997-10-23	0	1.720	-	1.760	1.720	2.100	2,276,000	4,244,340	1.8648	1.720	-	1.760	1.720	2.100	2,276,000	1.8648	-18.10%
1997-10-22	0	2.100	1.980	2.150	2.050	2.250	4,608,000	10,007,750	2.1718	2.100	1.980	2.150	2.050	2.250	4,608,000	2.1718	-6.67%
1997-10-21	0	2.250	2.275	2.475	2.250	2.575	5,210,000	11,921,050	2.2881	2.250	2.275	2.475	2.250	2.575	5,210,000	2.2881	-12.62%
1997-10-20	0	2.575	2.550	2.575	2.550	2.600	402,000	1,038,000	2.5821	2.575	2.550	2.575	2.550	2.600	402,000	2.5821	0.00%
1997-10-17	0	2.575	2.575	2.600	2.525	2.625	1,741,000	4,486,600	2.5770	2.575	2.575	2.600	2.525	2.625	1,741,000	2.5770	0.00%
1997-10-16	0	2.575	2.550	2.625	2.550	2.725	1,272,000	3,271,400	2.5719	2.575	2.550	2.625	2.550	2.725	1,272,000	2.5719	0.98%
1997-10-15	0	2.550	2.550	2.575	2.500	2.650	1,868,000	4,759,000	2.5476	2.550	2.550	2.575	2.500	2.650	1,868,000	2.5476	-1.92%
1997-10-14	0	2.600	2.575	2.600	2.600	2.675	5,694,000	14,784,820	2.5966	2.600	2.575	2.600	2.600	2.675	5,694,000	2.5966	0.97%
1997-10-13	0	2.575	2.550	2.575	2.575	2.650	3,362,000	8,819,550	2.6233	2.575	2.550	2.575	2.575	2.650	3,362,000	2.6233	-5.50%
1997-10-09	0	2.725	2.700	2.725	2.600	2.775	6,556,000	17,585,000	2.6823	2.725	2.700	2.725	2.600	2.775	6,556,000	2.6823	-3.54%
1997-10-08	0	2.825	2.825	2.850	2.800	2.850	643,000	1,816,900	2.8257	2.825	2.825	2.850	2.800	2.850	643,000	2.8257	1.18%
1997-10-07	0	2.850	2.850	2.875	2.800	2.900	1,056,000	2,999,600	2.8405	2.792	2.792	2.816	2.743	2.841	1,077,937	2.7827	-0.87%
1997-10-06	0	2.875	2.875	2.900	2.875	3.000	978,000	2,861,250	2.9256	2.816	2.816	2.841	2.816	2.939	998,317	2.8661	-3.36%
1997-10-03	0	2.975	2.975	3.000	2.975	3.000	1,052,000	3,131,200	2.9764	2.914	2.914	2.939	2.914	2.939	1,073,854	2.9159	-0.83%
1997-09-30	0	3.000	2.975	3.000	2.950	3.000	884,500	2,635,413	2.9796	2.939	2.914	2.939	2.890	2.939	902,874	2.9189	0.84%
1997-09-29	0	2.975	2.975	3.000	2.975	3.025	1,915,000	5,744,100	2.9995	2.914	2.914	2.939	2.914	2.963	1,954,782	2.9385	-0.83%
1997-09-26	0	3.000	3.000	3.025	3.000	3.050	2,406,000	7,257,750	3.0165	2.939	2.939	2.963	2.939	2.988	2,455,981	2.9551	0.00%
1997-09-25	0	3.000	3.000	3.025	3.000	3.025	2,476,000	7,431,600	3.0015	2.939	2.939	2.963	2.939	2.963	2,527,436	2.9404	0.00%
1997-09-24	0	3.000	3.000	3.025	2.975	3.100	1,358,000	4,080,550	3.0048	2.939	2.939	2.963	2.914	3.037	1,386,211	2.9437	-0.83%
1997-09-23	0	3.025	3.000	3.025	2.975	3.150	5,222,000	15,814,100	3.0284	2.963	2.939	2.963	2.914	3.086	5,330,480	2.9667	0.83%
1997-09-22	0	3.000	3.000	3.025	2.975	3.300	4,710,000	14,406,450	3.0587	2.939	2.939	2.963	2.914	3.233	4,807,844	2.9964	-6.25%
1997-09-19	0	3.200	3.200	3.225	3.200	3.375	21,822,000	71,794,500	3.2900	3.135	3.135	3.159	3.135	3.306	22,275,322	3.2231	4.92%
1997-09-18	0	3.050	3.075	3.100	2.950	3.100	6,094,000	18,455,660	3.0285	2.988	3.012	3.037	2.890	3.037	6,220,595	2.9669	4.27%
1997-09-16	0	2.925	2.925	2.950	2.850	2.925	597,300	1,732,675	2.9008	2.865	2.865	2.890	2.792	2.865	609,708	2.8418	1.74%
1997-09-15	0	2.875	2.825	2.875	2.800	2.875	655,000	1,858,050	2.8367	2.816	2.768	2.816	2.743	2.816	668,607	2.7790	2.68%
1997-09-12	0	2.800	2.800	2.825	2.800	2.825	2,380,000	6,667,950	2.8017	2.743	2.743	2.768	2.743	2.768	2,429,441	2.7446	0.00%
1997-09-11	0	2.800	2.800	2.850	2.750	2.825	1,200,000	3,385,870	2.8216	2.743	2.743	2.792	2.694	2.768	1,224,928	2.7641	-1.75%
1997-09-10	0	2.850	2.850	2.875	2.800	2.850	732,000	2,069,850	2.8277	2.792	2.792	2.816	2.743	2.792	747,206	2.7701	1.79%
1997-09-09	0	2.800	2.775	2.800	2.800	2.825	822,000	2,305,450	2.8047	2.743	2.719	2.743	2.743	2.768	839,076	2.7476	0.90%
1997-09-08	0	2.775	2.775	2.800	2.750	2.800	340,000	944,500	2.7779	2.719	2.719	2.743	2.694	2.743	347,063	2.7214	-0.89%
1997-09-05	0	2.800	2.775	2.800	2.700	2.800	553,000	1,523,350	2.7547	2.743	2.719	2.743	2.645	2.743	564,488	2.6986	3.70%
1997-09-04	0	2.700	2.700	2.725	2.700	2.800	797,100	2,211,410	2.7743	2.645	2.645	2.670	2.645	2.743	813,659	2.7179	-2.70%
1997-09-03	0	2.775	2.775	2.800	2.675	2.825	2,242,000	6,242,350	2.7843	2.719	2.719	2.743	2.621	2.768	2,288,574	2.7276	3.74%
1997-09-02	0	2.675	2.675	2.725	2.500	2.800	2,708,000	7,191,750	2.6557	2.621	2.621	2.670	2.449	2.743	2,764,255	2.6017	-2.73%
1997-09-01	0	2.750	2.750	2.800	2.750	2.875	3,249,000	9,213,350	2.8357	2.694	2.694	2.743	2.694	2.816	3,316,494	2.7780	-3.51%
1997-08-29	0	2.850	2.825	2.850	2.750	2.875	6,607,800	18,694,310	2.8291	2.792	2.768	2.792	2.694	2.816	6,745,068	2.7716	-0.87%
1997-08-28	0	2.875	2.875	2.900	2.850	3.075	5,740,000	16,843,250	2.9344	2.816	2.816	2.841	2.792	3.012	5,859,241	2.8746	-6.50%
1997-08-27	0	3.075	3.100	3.125	3.000	3.250	1,982,000	6,096,400	3.0759	3.012	3.037	3.061	2.939	3.184	2,023,173	3.0133	2.50%
1997-08-26	0	3.000	3.000	3.050	2.975	3.050	1,579,000	4,739,100	3.0013	2.939	2.939	2.988	2.914	2.988	1,611,802	2.9403	0.00%
1997-08-25	0	3.000	3.000	3.025	2.900	3.050	1,216,000	3,646,500	2.9988	2.939	2.939	2.963	2.841	2.988	1,241,261	2.9377	0.00%
1997-08-22	0	3.000	3.000	3.025	2.950	3.050	486,000	1,458,600	3.0012	2.939	2.939	2.963	2.890	2.988	496,096	2.9402	-2.44%
1997-08-21	0	3.075	3.000	3.050	3.050	3.200	3,693,000	11,604,950	3.1424	3.012	2.939	2.988	2.988	3.135	3,769,717	3.0785	0.82%
1997-08-20	0	3.050	3.050	3.075	2.900	3.100	2,940,000	8,759,010	2.9793	2.988	2.988	3.012	2.841	3.037	3,001,074	2.9186	6.09%
1997-08-19	0	2.875	2.875	2.900	2.825	2.900	2,724,000	7,798,750	2.8630	2.816	2.816	2.841	2.768	2.841	2,780,587	2.8047	-1.71%
1997-08-15	0	2.925	2.925	3.000	2.925	3.100	4,324,000	13,164,400	3.0445	2.865	2.865	2.939	2.865	3.037	4,413,825	2.9825	-4.10%
1997-08-14	0	3.050	3.025	3.050	3.000	3.100	4,131,400	12,522,685	3.0311	2.988	2.963	2.988	2.939	3.037	4,217,224	2.9694	-0.81%
1997-08-13	0	3.075	3.075	3.100	3.050	3.200	2,666,000	8,181,150	3.0687	3.012	3.012	3.037	2.988	3.135	2,721,383	3.0062	-3.91%
1997-08-12	0	3.200	3.100	3.200	3.000	3.200	3,172,000	9,787,500	3.0856	3.135	3.037	3.135	2.939	3.135	3,237,894	3.0228	8.47%
1997-08-11	0	2.950	2.950	2.975	2.925	2.975	1,706,000	5,030,000	2.9484	2.890	2.890	2.914	2.865	2.914	1,741,440	2.8884	1.72%
1997-08-08	0	2.900	2.900	2.950	2.850	2.975	4,145,000	12,129,400	2.9263	2.841	2.841	2.890	2.792	2.914	4,231,107	2.8667	3.57%
1997-08-07	0	2.800	2.800	2.825	2.800	3.050	6,095,000	17,661,050	2.8976	2.743	2.743	2.768	2.743	2.988	6,221,615	2.8387	-5.88%
1997-08-06	0	2.975	2.975	3.000	2.950	3.100	3,533,000	10,631,600	3.0092	2.914	2.914	2.939	2.890	3.037	3,606,393	2.9480	-3.25%
1997-08-05	0	3.075	3.075	3.100	3.025	3.150	4,642,000	14,240,400	3.0677	3.012	3.012	3.037	2.963	3.086	4,738,431	3.0053	-2.38%
1997-08-04	0	3.150	3.125	3.150	3.125	3.225	2,335,000	7,420,650	3.1780	3.086	3.061	3.086	3.061	3.159	2,383,506	3.1133	-3.08%
1997-08-01	0	3.250	3.275	3.300	3.025	3.275	3,976,000	12,791,200	3.2171	3.184	3.208	3.233	2.963	3.208	4,058,596	3.1516	0.00%
1997-07-31	0	3.250	3.250	3.275	3.250	3.325	1,546,000	5,045,850	3.2638	3.184	3.184	3.208	3.184	3.257	1,578,116	3.1974	-0.76%
1997-07-30	0	3.275	3.275	3.300	3.225	3.300	4,330,000	14,105,050	3.2575	3.208	3.208	3.233	3.159	3.233	4,419,950	3.1912	1.55%
1997-07-29	0	3.225	3.200	3.250	3.200	3.300	1,609,000	5,221,450	3.2452	3.159	3.135	3.184	3.135	3.233	1,642,425	3.1791	-1.53%
1997-07-28	0	3.275	3.250	3.275	3.200	3.325	3,770,000	12,397,550	3.2885	3.208	3.184	3.208	3.135	3.257	3,848,317	3.2216	-0.76%
1997-07-25	0	3.300	3.300	3.325	3.300	3.350	1,141,000	3,808,225	3.3376	3.233	3.233	3.257	3.233	3.282	1,164,703	3.2697	-1.49%
1997-07-24	0	3.350	3.325	3.350	3.300	3.375	1,679,000	5,573,100	3.3193	3.282	3.257	3.282	3.233	3.306	1,713,879	3.2517	1.52%
1997-07-23	0	3.300	3.300	3.325	3.300	3.350	1,174,900	3,896,685	3.3166	3.233	3.233	3.257	3.233	3.282	1,199,307	3.2491	0.76%
1997-07-22	0	3.275	3.275	3.300	3.275	3.350	1,515,000	5,009,650	3.3067	3.208	3.208	3.233	3.208	3.282	1,546,472	3.2394	-1.50%
1997-07-21	0	3.325	3.300	3.325	3.300	3.375	1,414,000	4,700,700	3.3244	3.257	3.233	3.257	3.233	3.306	1,443,374	3.2567	-0.75%
1997-07-18	0	3.350	3.325	3.350	3.325	3.400	1,137,000	3,815,350	3.3556	3.282	3.257	3.282	3.257	3.331	1,160,620	3.2873	-1.47%
1997-07-17	0	3.400	3.375	3.400	3.375	3.475	1,977,000	6,727,700	3.4030	3.331	3.306	3.331	3.306	3.404	2,018,069	3.3337	-0.73%
1997-07-16	0	3.425	3.425	3.450	3.400	3.550	1,376,000	4,752,500	3.4539	3.355	3.355	3.380	3.331	3.478	1,404,585	3.3836	-4.86%
1997-07-15	0	3.600	3.575	3.600	3.400	3.600	5,924,000	20,879,040	3.5245	3.527	3.502	3.527	3.331	3.527	6,047,063	3.4528	8.27%
1997-07-14	0	3.325	3.300	3.350	3.250	3.700	11,065,000	38,014,444	3.4356	3.257	3.233	3.282	3.184	3.625	11,294,860	3.3656	-7.64%
1997-07-11	0	3.600	3.600	3.650	3.425	3.650	9,506,000	34,136,150	3.5910	3.527	3.527	3.576	3.355	3.576	9,703,474	3.5179	5.88%
1997-07-10	0	3.400	3.375	3.400	2.850	3.425	6,494,000	20,768,400	3.1981	3.331	3.306	3.331	2.792	3.355	6,628,904	3.1330	15.25%
1997-07-09	0	2.950	2.975	3.000	2.950	3.325	3,227,000	10,106,750	3.1319	2.890	2.914	2.939	2.890	3.257	3,294,037	3.0682	-8.53%
1997-07-08	0	3.225	3.200	3.300	3.150	3.425	4,804,000	15,770,800	3.2828	3.159	3.135	3.233	3.086	3.355	4,903,797	3.2160	-5.84%
1997-07-07	0	3.425	3.425	3.450	3.400	3.625	4,562,000	15,772,150	3.4573	3.355	3.355	3.380	3.331	3.551	4,656,769	3.3869	-4.86%
1997-07-04	0	3.600	3.600	3.625	3.500	3.750	2,058,000	7,478,850	3.6340	3.527	3.527	3.551	3.429	3.674	2,100,752	3.5601	0.00%
1997-07-03	0	3.600	3.550	3.600	3.550	3.875	9,787,000	36,256,350	3.7045	3.527	3.478	3.527	3.478	3.796	9,990,312	3.6292	2.13%
1997-06-27	0	3.525	3.500	3.525	3.500	4.025	13,763,000	52,236,200	3.7954	3.453	3.429	3.453	3.429	3.943	14,048,908	3.7182	-12.42%
1997-06-26	0	4.025	4.025	4.050	3.750	4.250	44,071,000	176,149,150	3.9969	3.943	3.943	3.968	3.674	4.164	44,986,515	3.9156	8.05%
1997-06-25	0	3.725	3.700	3.725	3.350	4.050	30,209,000	115,006,820	3.8070	3.649	3.625	3.649	3.282	3.968	30,836,551	3.7296	12.03%
1997-06-24	0	3.325	3.250	3.350	3.300	3.450	7,793,000	26,172,550	3.3585	3.257	3.184	3.282	3.233	3.380	7,954,889	3.2901	-2.21%
1997-06-23	0	3.400	3.375	3.400	3.100	3.400	14,056,000	46,339,300	3.2968	3.331	3.306	3.331	3.037	3.331	14,347,994	3.2297	8.80%
1997-06-20	0	3.125	3.125	3.150	2.875	3.150	14,105,000	42,704,000	3.0276	3.061	3.061	3.086	2.816	3.086	14,398,012	2.9660	8.70%
1997-06-19	0	2.875	2.850	2.875	2.750	2.975	2,498,000	7,222,816	2.8914	2.816	2.792	2.816	2.694	2.914	2,549,893	2.8326	3.60%
1997-06-18	0	2.775	2.725	2.750	2.750	2.800	2,201,000	6,112,950	2.7774	2.719	2.670	2.694	2.694	2.743	2,246,723	2.7208	-1.77%
1997-06-17	0	2.825	2.825	2.850	2.800	2.875	1,898,000	5,380,550	2.8349	2.768	2.768	2.792	2.743	2.816	1,937,428	2.7772	-1.74%
1997-06-16	0	2.875	2.800	2.875	2.750	2.875	1,751,000	4,922,050	2.8110	2.816	2.743	2.816	2.694	2.816	1,787,375	2.7538	4.55%
1997-06-13	0	2.750	2.750	2.775	2.675	2.775	1,387,000	3,786,900	2.7303	2.694	2.694	2.719	2.621	2.719	1,415,813	2.6747	0.00%
1997-06-12	0	2.750	2.750	2.775	2.750	2.875	1,961,000	5,508,956	2.8093	2.694	2.694	2.719	2.694	2.816	2,001,737	2.7521	-3.51%
1997-06-11	0	2.850	2.850	2.875	2.850	2.900	1,468,000	4,212,300	2.8694	2.792	2.792	2.816	2.792	2.841	1,498,496	2.8110	-3.39%
1997-06-10	0	2.950	2.925	2.950	2.925	3.050	1,345,000	4,016,625	2.9863	2.890	2.865	2.890	2.865	2.988	1,372,941	2.9256	-1.67%
1997-06-06	0	3.000	3.000	3.025	2.950	3.075	3,615,000	10,832,704	2.9966	2.939	2.939	2.963	2.890	3.012	3,690,097	2.9356	0.00%
1997-06-05	0	3.000	3.000	3.025	2.975	3.000	3,948,000	11,828,150	2.9960	2.939	2.939	2.963	2.914	2.939	4,030,014	2.9350	0.84%
1997-06-04	0	2.975	2.925	2.975	2.875	3.125	4,100,000	12,284,750	2.9963	2.914	2.865	2.914	2.816	3.061	4,185,172	2.9353	-2.46%
1997-06-03	0	3.050	3.025	3.050	2.900	3.050	6,541,800	19,708,130	3.0126	2.988	2.963	2.988	2.841	2.988	6,677,697	2.9513	4.27%
1997-06-02	0	2.925	2.925	2.950	2.825	2.950	6,124,000	17,893,600	2.9219	2.865	2.865	2.890	2.768	2.890	6,251,218	2.8624	3.54%
1997-05-30	0	2.825	2.800	2.825	2.725	2.825	3,374,710	9,346,546	2.7696	2.768	2.743	2.768	2.670	2.768	3,444,815	2.7132	3.67%
1997-05-29	0	2.725	2.725	2.750	2.700	2.750	1,486,000	4,043,850	2.7213	2.670	2.670	2.694	2.645	2.694	1,516,870	2.6659	0.00%
1997-05-28	0	2.725	2.700	2.750	2.700	2.750	1,333,000	3,628,600	2.7221	2.670	2.645	2.694	2.645	2.694	1,360,691	2.6667	0.93%
1997-05-27	0	2.700	2.700	2.725	2.700	2.750	2,810,000	7,635,350	2.7172	2.645	2.645	2.670	2.645	2.694	2,868,374	2.6619	-0.92%
1997-05-26	0	2.725	2.725	2.750	2.700	2.750	2,220,000	6,067,250	2.7330	2.670	2.670	2.694	2.645	2.694	2,266,117	2.6774	0.00%
1997-05-23	0	2.725	2.700	2.725	2.675	2.750	1,492,000	4,026,950	2.6990	2.670	2.645	2.670	2.621	2.694	1,522,994	2.6441	0.00%
1997-05-22	0	2.725	2.725	2.750	2.650	2.775	2,369,000	6,463,200	2.7282	2.670	2.670	2.694	2.596	2.719	2,418,213	2.6727	-0.91%
1997-05-21	0	2.750	2.750	2.775	2.750	2.850	5,168,000	14,444,350	2.7950	2.694	2.694	2.719	2.694	2.792	5,275,358	2.7381	0.92%
1997-05-20	0	2.725	2.725	2.750	2.700	2.750	5,408,000	14,722,850	2.7224	2.670	2.670	2.694	2.645	2.694	5,520,344	2.6670	0.00%
1997-05-19	0	2.725	2.700	2.725	2.650	2.725	4,400,000	11,919,050	2.7089	2.670	2.645	2.670	2.596	2.670	4,491,404	2.6537	0.93%
1997-05-16	0	2.700	2.675	2.700	2.675	2.700	2,965,000	7,976,475	2.6902	2.645	2.621	2.645	2.621	2.645	3,026,594	2.6355	0.00%
1997-05-15	0	2.700	2.675	2.725	2.675	2.725	2,790,000	7,520,850	2.6956	2.645	2.621	2.670	2.621	2.670	2,847,958	2.6408	1.89%
1997-05-14	0	2.650	2.650	2.675	2.650	2.800	2,758,000	7,528,276	2.7296	2.596	2.596	2.621	2.596	2.743	2,815,294	2.6741	-5.36%
1997-05-13	0	2.800	2.775	2.800	2.625	2.850	8,540,000	23,865,200	2.7945	2.743	2.719	2.743	2.572	2.792	8,717,407	2.7376	6.67%
1997-05-12	0	2.625	2.625	2.650	2.450	2.650	8,126,000	20,731,350	2.5512	2.572	2.572	2.596	2.400	2.596	8,294,807	2.4993	7.14%
1997-05-09	0	2.450	2.425	2.450	2.400	2.475	1,664,000	4,082,450	2.4534	2.400	2.376	2.400	2.351	2.425	1,698,567	2.4035	-2.00%
1997-05-08	0	2.500	2.500	2.525	2.450	2.525	4,504,000	11,209,200	2.4887	2.449	2.449	2.474	2.400	2.474	4,597,564	2.4381	-0.99%
1997-05-07	0	2.525	2.475	2.525	2.450	2.525	5,474,000	13,601,800	2.4848	2.474	2.425	2.474	2.400	2.474	5,587,715	2.4342	2.02%
1997-05-06	0	2.475	2.475	2.500	2.475	2.525	2,690,000	6,721,750	2.4988	2.425	2.425	2.449	2.425	2.474	2,745,881	2.4479	0.00%
1997-05-05	0	2.475	2.450	2.475	2.425	2.500	4,194,000	10,364,450	2.4713	2.425	2.400	2.425	2.376	2.449	4,281,125	2.4210	5.32%
1997-05-02	0	2.350	2.350	2.375	2.300	2.400	3,198,000	7,511,650	2.3489	2.302	2.302	2.327	2.253	2.351	3,264,434	2.3011	1.08%
1997-05-01	0	2.325	2.325	2.350	2.300	2.400	2,875,000	6,734,550	2.3425	2.278	2.278	2.302	2.253	2.351	2,934,724	2.2948	-3.13%
1997-04-30	0	2.400	2.375	2.400	2.350	2.550	8,712,000	21,195,900	2.4330	2.351	2.327	2.351	2.302	2.498	8,892,980	2.3834	-3.03%
1997-04-29	0	2.475	2.450	2.475	2.450	2.525	1,730,000	4,324,650	2.4998	2.425	2.400	2.425	2.400	2.474	1,765,938	2.4489	1.96%
1997-04-28	0	2.550	2.525	2.575	2.550	2.575	4,332,000	11,109,150	2.5644	2.378	2.355	2.401	2.378	2.401	4,645,140	2.3916	0.00%
1997-04-25	0	2.550	2.550	2.575	2.550	2.600	4,150,000	10,720,540	2.5833	2.378	2.378	2.401	2.378	2.425	4,449,984	2.4091	-0.97%
1997-04-24	0	2.575	2.550	2.575	2.525	2.575	7,190,000	18,406,250	2.5600	2.401	2.378	2.401	2.355	2.401	7,709,732	2.3874	0.00%
1997-04-23	0	2.575	2.550	2.575	2.550	2.575	550,000	1,408,600	2.5611	2.401	2.378	2.401	2.378	2.401	589,757	2.3884	1.98%
1997-04-22	0	2.525	2.525	2.550	2.525	2.575	1,018,000	2,599,500	2.5535	2.355	2.355	2.378	2.355	2.401	1,091,587	2.3814	-0.98%
1997-04-21	0	2.550	2.525	2.550	2.525	2.600	2,914,000	7,434,200	2.5512	2.378	2.355	2.378	2.355	2.425	3,124,640	2.3792	0.99%
1997-04-18	0	2.525	2.475	2.525	2.475	2.525	5,674,000	14,146,010	2.4931	2.355	2.308	2.355	2.308	2.355	6,084,147	2.3251	2.02%
1997-04-17	0	2.475	2.450	2.475	2.425	2.525	4,550,000	11,251,300	2.4728	2.308	2.285	2.308	2.262	2.355	4,878,899	2.3061	3.12%
1997-04-16	0	2.400	2.400	2.425	2.400	2.500	12,298,000	30,010,030	2.4402	2.238	2.238	2.262	2.238	2.331	13,186,966	2.2757	-2.04%
1997-04-15	0	2.450	2.425	2.450	2.450	2.575	3,786,500	9,352,450	2.4699	2.285	2.262	2.285	2.285	2.401	4,060,209	2.3034	0.00%
1997-04-14	0	2.450	2.450	2.475	2.450	2.500	3,886,000	9,664,300	2.4870	2.285	2.285	2.308	2.285	2.331	4,166,901	2.3193	-3.92%
1997-04-11	0	2.550	2.550	2.575	2.525	2.550	7,266,000	18,508,100	2.5472	2.378	2.378	2.401	2.355	2.378	7,791,226	2.3755	0.00%
1997-04-10	0	2.550	2.550	2.575	2.550	2.600	1,070,000	2,756,500	2.5762	2.378	2.378	2.401	2.378	2.425	1,147,345	2.4025	-1.92%
1997-04-09	0	2.600	2.575	2.600	2.600	2.600	1,070,000	2,782,000	2.6000	2.425	2.401	2.425	2.425	2.425	1,147,345	2.4247	0.00%
1997-04-08	0	2.600	2.575	2.600	2.600	2.625	1,346,000	3,500,900	2.6010	2.425	2.401	2.425	2.425	2.448	1,443,296	2.4256	-0.95%
1997-04-07	0	2.625	2.600	2.625	2.600	2.625	898,000	2,337,350	2.6028	2.448	2.425	2.448	2.425	2.448	962,912	2.4274	0.96%
1997-04-04	0	2.600	2.575	2.600	2.550	2.625	1,032,000	2,664,100	2.5815	2.425	2.401	2.425	2.378	2.448	1,106,599	2.4075	0.00%
1997-04-03	0	2.600	2.575	2.600	2.575	2.600	2,265,000	5,890,225	2.6005	2.425	2.401	2.425	2.401	2.425	2,428,726	2.4252	-1.89%
1997-04-02	0	2.650	2.625	2.650	2.600	2.700	796,000	2,107,350	2.6474	2.471	2.448	2.471	2.425	2.518	853,539	2.4690	2.91%
1997-04-01	0	2.575	2.550	2.600	2.550	2.625	1,080,000	2,785,650	2.5793	2.401	2.378	2.425	2.378	2.448	1,158,068	2.4054	-3.74%
1997-03-27	0	2.675	2.675	2.700	2.675	2.750	1,094,000	2,947,550	2.6943	2.495	2.495	2.518	2.495	2.565	1,173,080	2.5127	-1.83%
1997-03-26	0	2.725	2.700	2.725	2.700	2.725	342,000	927,800	2.7129	2.541	2.518	2.541	2.518	2.541	366,722	2.5300	1.87%
1997-03-25	0	2.675	2.675	2.725	2.650	2.725	1,339,500	3,588,475	2.6790	2.495	2.495	2.541	2.471	2.541	1,436,326	2.4984	-1.83%
1997-03-24	0	2.725	2.700	2.750	2.700	2.750	1,966,000	5,355,950	2.7243	2.541	2.518	2.565	2.518	2.565	2,108,113	2.5406	0.93%
1997-03-21	0	2.700	2.675	2.700	2.675	2.700	1,168,000	3,184,200	2.7262	2.518	2.495	2.518	2.495	2.518	1,252,429	2.5424	-1.82%
1997-03-20	0	2.750	2.750	2.775	2.725	2.800	4,066,000	11,282,060	2.7747	2.565	2.565	2.588	2.541	2.611	4,359,912	2.5877	-0.90%
1997-03-19	0	2.775	2.775	2.800	2.775	2.800	830,600	2,325,120	2.7993	2.588	2.588	2.611	2.588	2.611	890,640	2.6106	-1.77%
1997-03-18	0	2.825	2.800	2.825	2.800	2.825	1,220,000	3,438,900	2.8188	2.635	2.611	2.635	2.611	2.635	1,308,188	2.6288	-0.88%
1997-03-17	0	2.850	2.825	2.850	2.800	2.875	2,074,000	5,827,750	2.8099	2.658	2.635	2.658	2.611	2.681	2,223,920	2.6205	2.70%
1997-03-14	0	2.775	2.775	2.825	2.750	2.800	1,806,000	5,014,400	2.7765	2.588	2.588	2.635	2.565	2.611	1,936,547	2.5894	-0.89%
1997-03-13	0	2.800	2.800	2.825	2.800	2.825	447,000	1,259,325	2.8173	2.611	2.611	2.635	2.611	2.635	479,312	2.6274	-0.88%
1997-03-12	0	2.825	2.800	2.825	2.825	2.875	1,866,000	5,295,350	2.8378	2.635	2.611	2.635	2.635	2.681	2,000,885	2.6465	-1.74%
1997-03-11	0	2.875	2.875	2.900	2.850	2.900	1,780,000	5,129,900	2.8820	2.681	2.681	2.705	2.658	2.705	1,908,668	2.6877	0.88%
1997-03-10	0	2.850	2.850	2.900	2.850	2.925	1,892,000	5,469,300	2.8908	2.658	2.658	2.705	2.658	2.728	2,028,764	2.6959	-2.56%
1997-03-07	0	2.925	2.900	2.925	2.825	2.950	2,343,000	6,758,200	2.8844	2.728	2.705	2.728	2.635	2.751	2,512,365	2.6900	-0.85%
1997-03-06	0	2.950	2.950	3.000	2.875	2.950	3,882,000	11,384,420	2.9326	2.751	2.751	2.798	2.681	2.751	4,162,612	2.7349	0.00%
1997-03-05	0	2.950	2.925	2.950	2.925	3.000	2,018,000	5,958,600	2.9527	2.751	2.728	2.751	2.728	2.798	2,163,872	2.7537	-0.84%
1997-03-04	0	2.975	2.950	2.975	2.950	3.000	2,978,000	8,885,850	2.9838	2.774	2.751	2.774	2.751	2.798	3,193,266	2.7827	-0.83%
1997-03-03	0	3.000	3.000	3.050	3.000	3.050	1,486,000	4,506,450	3.0326	2.798	2.798	2.844	2.798	2.844	1,593,416	2.8282	0.00%
1997-02-28	0	3.000	3.000	3.025	2.975	3.025	2,844,000	8,536,850	3.0017	2.798	2.798	2.821	2.774	2.821	3,049,580	2.7994	1.69%
1997-02-27	0	2.950	2.925	2.950	2.950	3.050	3,772,000	11,288,250	2.9926	2.751	2.728	2.751	2.751	2.844	4,044,660	2.7909	-3.28%
1997-02-26	0	3.050	3.025	3.075	2.900	3.100	5,978,000	18,056,300	3.0205	2.844	2.821	2.868	2.705	2.891	6,410,122	2.8168	5.17%
1997-02-25	0	2.900	2.900	2.925	2.900	2.975	2,440,000	7,159,450	2.9342	2.705	2.705	2.728	2.705	2.774	2,616,376	2.7364	0.87%
1997-02-24	0	2.875	2.875	2.900	2.850	2.950	3,514,000	10,186,550	2.8988	2.681	2.681	2.705	2.658	2.751	3,768,011	2.7034	1.77%
1997-02-21	0	2.825	2.800	2.850	2.800	2.875	1,842,000	5,225,500	2.8369	2.635	2.611	2.658	2.611	2.681	1,975,150	2.6456	-0.88%
1997-02-20	0	2.850	2.875	2.900	2.825	2.925	1,992,000	5,775,750	2.8995	2.658	2.681	2.705	2.635	2.728	2,135,992	2.7040	0.88%
1997-02-19	0	2.825	2.825	2.850	2.825	2.925	1,298,000	3,715,550	2.8625	2.635	2.635	2.658	2.635	2.728	1,391,826	2.6695	-2.59%
1997-02-18	0	2.900	2.875	2.900	2.850	2.900	1,344,000	3,874,250	2.8826	2.705	2.681	2.705	2.658	2.705	1,441,152	2.6883	0.00%
1997-02-17	0	2.900	2.875	2.900	2.900	2.950	3,684,000	10,793,000	2.9297	2.705	2.681	2.705	2.705	2.751	3,950,299	2.7322	0.00%
1997-02-14	0	2.900	2.875	2.900	2.900	3.100	2,058,000	6,059,050	2.9441	2.705	2.681	2.705	2.705	2.891	2,206,763	2.7457	-7.20%
1997-02-13	0	3.125	3.050	3.150	3.125	3.200	1,414,000	4,477,150	3.1663	2.914	2.844	2.938	2.914	2.984	1,516,212	2.9529	-1.57%
1997-02-12	0	3.175	3.150	3.175	3.150	3.250	1,138,000	3,638,900	3.1976	2.961	2.938	2.961	2.938	3.031	1,220,261	2.9821	-3.05%
1997-02-11	0	3.275	3.250	3.275	3.250	3.300	624,000	2,043,300	3.2745	3.054	3.031	3.054	3.031	3.078	669,106	3.0538	0.00%
1997-02-10	0	3.275	3.275	3.300	3.275	3.300	3,076,000	10,168,650	3.3058	3.054	3.054	3.078	3.054	3.078	3,298,350	3.0830	-2.24%
1997-02-05	0	3.350	3.350	3.375	3.350	3.375	2,640,000	8,862,050	3.3568	3.124	3.124	3.147	3.124	3.147	2,830,833	3.1305	0.00%
1997-02-04	0	3.350	3.350	3.375	3.350	3.400	1,978,000	6,636,400	3.3551	3.124	3.124	3.147	3.124	3.171	2,120,980	3.1289	0.75%
1997-02-03	0	3.325	3.325	3.350	3.250	3.325	2,009,500	6,592,538	3.2807	3.101	3.101	3.124	3.031	3.101	2,154,757	3.0595	2.31%
1997-01-31	0	3.250	3.250	3.275	3.150	3.325	4,402,000	14,342,450	3.2582	3.031	3.031	3.054	2.938	3.101	4,720,200	3.0385	3.17%
1997-01-30	0	3.150	3.150	3.175	3.150	3.350	4,138,000	13,284,250	3.2103	2.938	2.938	2.961	2.938	3.124	4,437,117	2.9939	-7.35%
1997-01-29	0	3.400	-	3.400	3.400	3.450	376,000	1,286,000	3.4202	3.171	-	3.171	3.171	3.217	403,179	3.1896	-0.73%
1997-01-28	0	3.425	3.425	3.450	3.425	3.500	480,000	1,654,550	3.4470	3.194	3.194	3.217	3.194	3.264	514,697	3.2146	-2.84%
1997-01-27	0	3.525	3.500	3.525	3.450	3.600	136,000	474,450	3.4886	3.287	3.264	3.287	3.217	3.357	145,831	3.2534	2.17%
1997-01-24	0	3.450	3.425	3.450	3.450	3.500	506,000	1,757,900	3.4741	3.217	3.194	3.217	3.217	3.264	542,576	3.2399	-0.72%
1997-01-23	0	3.475	3.475	3.500	3.450	3.500	458,000	1,597,750	3.4885	3.241	3.241	3.264	3.217	3.264	491,107	3.2534	-0.71%
1997-01-22	0	3.500	3.475	3.500	3.450	3.600	843,000	2,975,483	3.5296	3.264	3.241	3.264	3.217	3.357	903,937	3.2917	-0.71%
1997-01-21	0	3.525	3.525	3.550	3.525	3.600	1,062,000	3,784,850	3.5639	3.287	3.287	3.311	3.287	3.357	1,138,767	3.3236	0.71%
1997-01-20	0	3.500	3.450	3.500	3.500	3.800	1,213,000	4,403,400	3.6302	3.264	3.217	3.264	3.264	3.544	1,300,682	3.3855	-7.89%
1997-01-17	0	3.800	3.775	3.825	3.800	3.875	670,000	2,563,750	3.8265	3.544	3.521	3.567	3.544	3.614	718,431	3.5685	-0.65%
1997-01-16	0	3.825	3.775	3.850	3.825	3.975	2,606,000	10,267,100	3.9398	3.567	3.521	3.590	3.567	3.707	2,794,376	3.6742	-4.37%
1997-01-15	0	4.000	3.825	4.000	3.800	4.000	1,454,000	5,737,200	3.9458	3.730	3.567	3.730	3.544	3.730	1,559,103	3.6798	6.67%
1997-01-14	0	3.750	3.750	3.775	3.750	3.800	1,196,000	4,514,750	3.7749	3.497	3.497	3.521	3.497	3.544	1,282,453	3.5204	-1.32%
1997-01-13	0	3.800	-	3.800	3.800	3.850	1,520,000	5,776,500	3.8003	3.544	-	3.544	3.544	3.590	1,629,874	3.5441	-1.30%
1997-01-10	0	3.850	3.850	3.875	3.850	3.875	543,000	2,089,155	3.8474	3.590	3.590	3.614	3.590	3.614	582,251	3.5881	1.32%
1997-01-09	0	3.800	3.775	3.800	3.775	3.875	501,900	1,908,810	3.8032	3.544	3.521	3.544	3.521	3.614	538,180	3.5468	-2.56%
1997-01-08	0	3.900	3.900	3.950	3.875	3.900	44,000	171,000	3.8864	3.637	3.637	3.684	3.614	3.637	47,181	3.6244	0.65%
1997-01-07	0	3.875	3.850	3.900	3.875	3.900	250,000	971,400	3.8856	3.614	3.590	3.637	3.614	3.637	268,071	3.6237	0.00%
1997-01-06	0	3.875	3.875	3.950	3.875	3.900	105,000	408,625	3.8917	3.614	3.614	3.684	3.614	3.637	112,590	3.6293	0.00%
1997-01-03	0	3.875	3.850	3.875	3.875	3.875	86,000	333,250	3.8750	3.614	3.590	3.614	3.614	3.614	92,217	3.6138	0.00%
1997-01-02	0	3.875	3.875	4.000	3.875	3.900	28,000	108,700	3.8821	3.614	3.614	3.730	3.614	3.637	30,024	3.6204	-1.27%
1996-12-31	0	3.925	3.925	3.950	3.925	3.975	480,000	1,924,450	4.0093	3.660	3.660	3.684	3.660	3.707	514,697	3.7390	-1.88%
1996-12-30	0	4.000	3.950	4.025	3.950	4.025	1,260,500	5,051,513	4.0075	3.730	3.684	3.754	3.684	3.754	1,351,616	3.7374	1.27%
1996-12-27	0	3.950	3.900	3.950	-	-	0	0	-	3.684	3.637	3.684	-	-	0	-	0.00%
1996-12-24	0	3.950	3.900	3.950	3.925	3.950	460,000	1,805,650	3.9253	3.684	3.637	3.684	3.660	3.684	493,251	3.6607	1.28%
1996-12-23	0	3.900	3.900	3.950	3.825	3.950	1,388,000	5,354,328	3.8576	3.637	3.637	3.684	3.567	3.684	1,488,332	3.5975	1.96%
1996-12-20	0	3.825	3.825	3.850	3.825	3.850	684,000	2,624,550	3.8371	3.567	3.567	3.590	3.567	3.590	733,443	3.5784	0.00%
1996-12-19	0	3.825	3.800	3.825	3.800	3.825	1,022,000	3,897,006	3.8131	3.567	3.544	3.567	3.544	3.567	1,095,876	3.5561	0.66%
1996-12-18	0	3.800	3.800	3.825	3.800	3.800	1,582,000	6,010,360	3.7992	3.544	3.544	3.567	3.544	3.544	1,696,355	3.5431	0.66%
1996-12-17	0	3.775	3.750	-	3.700	3.775	3,528,000	13,188,282	3.7382	3.521	3.497	-	3.451	3.521	3,783,023	3.4862	2.03%
1996-12-16	0	3.700	3.675	3.700	3.625	3.700	770,000	2,824,860	3.6686	3.451	3.427	3.451	3.381	3.451	825,660	3.4213	1.37%
1996-12-13	0	3.650	3.650	3.675	3.600	3.700	827,000	3,030,410	3.6643	3.404	3.404	3.427	3.357	3.451	886,780	3.4173	-2.01%
1996-12-12	0	3.725	3.725	3.750	3.725	3.925	2,085,700	7,868,020	3.7724	3.474	3.474	3.497	3.474	3.660	2,236,466	3.5181	-5.70%
1996-12-11	0	3.950	3.950	3.975	3.950	3.975	630,000	2,491,600	3.9549	3.684	3.684	3.707	3.684	3.707	675,540	3.6883	-1.25%
1996-12-10	0	4.000	4.000	4.025	3.975	4.000	538,000	2,150,300	3.9968	3.730	3.730	3.754	3.707	3.730	576,890	3.7274	0.00%
1996-12-09	0	4.000	3.975	4.000	3.975	4.000	2,136,000	8,543,550	3.9998	3.730	3.707	3.730	3.707	3.730	2,290,402	3.7302	0.00%
1996-12-06	0	4.000	3.975	4.000	3.975	4.025	1,966,000	7,856,100	3.9960	3.730	3.707	3.730	3.707	3.754	2,108,113	3.7266	0.00%
1996-12-05	0	4.000	4.000	4.025	4.000	4.000	132,000	528,000	4.0000	3.730	3.730	3.754	3.730	3.730	141,542	3.7304	0.00%
1996-12-04	0	4.000	4.000	4.025	3.975	4.000	1,894,000	7,575,350	3.9997	3.730	3.730	3.754	3.707	3.730	2,030,909	3.7300	0.00%
1996-12-03	0	4.000	4.000	4.025	4.000	4.000	640,000	2,560,000	4.0000	3.730	3.730	3.754	3.730	3.730	686,263	3.7304	0.00%
1996-12-02	0	4.000	4.000	4.025	3.975	4.000	1,504,000	6,015,000	3.9993	3.730	3.730	3.754	3.707	3.730	1,612,717	3.7297	0.00%
1996-11-29	0	4.000	4.000	4.025	3.975	4.000	254,000	1,014,750	3.9951	3.730	3.730	3.754	3.707	3.730	272,360	3.7258	0.63%
1996-11-28	0	3.975	3.975	4.000	3.975	4.025	920,000	3,680,750	4.0008	3.707	3.707	3.730	3.707	3.754	986,503	3.7311	-1.24%
1996-11-27	0	4.025	4.000	4.025	4.000	4.025	544,000	2,177,350	4.0025	3.754	3.730	3.754	3.730	3.754	583,323	3.7327	0.63%
1996-11-26	0	4.000	4.000	4.025	4.000	4.025	954,000	3,817,600	4.0017	3.730	3.730	3.754	3.730	3.754	1,022,960	3.7319	0.00%
1996-11-25	0	4.000	4.000	-	3.950	4.000	264,000	1,053,050	3.9888	3.730	3.730	-	3.684	3.730	283,083	3.7199	0.00%
1996-11-22	0	4.000	3.975	4.000	3.975	4.000	742,000	2,966,150	3.9975	3.730	3.707	3.730	3.707	3.730	795,636	3.7280	0.00%
1996-11-21	0	4.000	4.000	4.025	4.000	4.050	599,000	2,400,888	4.0082	3.730	3.730	3.754	3.730	3.777	642,299	3.7380	-0.62%
1996-11-20	0	4.025	4.025	4.050	4.025	4.100	924,500	3,724,375	4.0285	3.754	3.754	3.777	3.754	3.824	991,328	3.7570	0.63%
1996-11-19	0	4.000	4.000	4.050	4.000	4.050	186,000	745,400	4.0075	3.730	3.730	3.777	3.730	3.777	199,445	3.7374	0.00%
1996-11-18	0	4.000	4.000	4.050	4.000	4.050	388,000	1,554,300	4.0059	3.730	3.730	3.777	3.730	3.777	416,047	3.7359	-0.62%
1996-11-15	0	4.025	4.025	4.075	3.950	4.050	1,428,000	5,714,000	4.0014	3.754	3.754	3.800	3.684	3.777	1,531,224	3.7317	2.55%
1996-11-14	0	3.925	3.925	3.950	3.925	3.950	510,000	2,003,350	3.9281	3.660	3.660	3.684	3.660	3.684	546,866	3.6633	0.00%
1996-11-13	0	3.925	3.925	3.950	3.925	3.950	1,838,000	7,216,150	3.9261	3.660	3.660	3.684	3.660	3.684	1,970,861	3.6614	0.00%
1996-11-12	0	3.925	3.900	3.925	3.900	3.950	2,278,000	8,940,700	3.9248	3.660	3.637	3.660	3.637	3.684	2,442,666	3.6602	0.64%
1996-11-11	0	3.900	3.900	3.925	3.850	3.900	218,000	842,950	3.8667	3.637	3.637	3.660	3.590	3.637	233,758	3.6061	1.30%
1996-11-08	0	3.850	3.850	3.875	3.825	3.850	256,000	984,100	3.8441	3.590	3.590	3.614	3.567	3.590	274,505	3.5850	0.65%
1996-11-07	0	3.825	3.825	3.850	3.825	3.850	302,000	1,157,900	3.8341	3.567	3.567	3.590	3.567	3.590	323,830	3.5756	-0.65%
1996-11-06	0	3.850	3.825	3.850	3.800	3.850	218,000	832,550	3.8190	3.590	3.567	3.590	3.544	3.590	233,758	3.5616	1.32%
1996-11-05	0	3.800	3.800	3.825	3.800	3.850	1,020,000	3,879,310	3.8032	3.544	3.544	3.567	3.544	3.590	1,093,731	3.5469	0.00%
1996-11-04	0	3.800	3.800	3.825	3.775	3.825	1,906,000	7,239,550	3.7983	3.544	3.544	3.567	3.521	3.567	2,043,776	3.5422	0.00%
1996-11-01	0	3.800	3.800	3.825	3.750	3.800	5,664,000	21,514,000	3.7984	3.544	3.544	3.567	3.497	3.544	6,073,424	3.5423	-0.65%
1996-10-31	0	3.825	3.825	3.850	3.725	3.850	2,470,000	9,412,050	3.8105	3.567	3.567	3.590	3.474	3.590	2,648,545	3.5537	2.68%
1996-10-30	0	3.725	3.725	3.750	3.600	3.825	3,208,200	12,020,565	3.7468	3.474	3.474	3.497	3.357	3.567	3,440,106	3.4942	3.47%
1996-10-29	0	3.600	3.500	3.600	3.425	3.600	534,000	1,862,550	3.4879	3.357	3.264	3.357	3.194	3.357	572,600	3.2528	5.88%
1996-10-28	0	3.400	3.400	3.425	3.375	3.400	995,000	3,380,800	3.3978	3.171	3.171	3.194	3.147	3.171	1,066,924	3.1687	0.74%
1996-10-25	0	3.375	3.350	3.375	3.350	3.375	466,000	1,573,450	3.3765	3.147	3.124	3.147	3.124	3.147	499,685	3.1489	0.00%
1996-10-24	0	3.375	3.375	3.400	3.375	3.425	2,085,000	7,099,600	3.4051	3.147	3.147	3.171	3.147	3.194	2,235,715	3.1755	0.75%
1996-10-23	0	3.350	3.325	3.350	3.300	3.375	1,290,000	4,300,220	3.3335	3.124	3.101	3.124	3.078	3.147	1,383,248	3.1088	-0.74%
1996-10-22	0	3.375	3.350	3.375	3.350	3.425	882,000	2,976,250	3.3744	3.147	3.124	3.147	3.124	3.194	945,756	3.1470	-0.74%
1996-10-18	0	3.400	3.400	3.425	3.375	3.475	2,184,000	7,497,150	3.4328	3.171	3.171	3.194	3.147	3.241	2,341,871	3.2014	0.74%
1996-10-17	0	3.375	3.350	3.375	3.350	3.375	2,520,000	8,504,500	3.3748	3.147	3.124	3.147	3.124	3.147	2,702,159	3.1473	-5.59%
1996-10-16	0	3.575	3.550	3.575	3.550	3.700	588,000	2,127,850	3.6188	3.334	3.311	3.334	3.311	3.451	630,504	3.3748	-3.38%
1996-10-15	0	3.700	3.625	3.700	3.700	3.700	28,000	103,600	3.7000	3.451	3.381	3.451	3.451	3.451	30,024	3.4506	0.00%
1996-10-14	0	3.700	3.675	3.700	3.675	3.700	1,590,000	5,880,500	3.6984	3.451	3.427	3.451	3.427	3.451	1,704,934	3.4491	0.00%
1996-10-11	0	3.700	3.725	3.750	3.700	3.725	130,000	483,500	3.7192	3.451	3.474	3.497	3.451	3.474	139,397	3.4685	-0.67%
1996-10-10	0	3.725	3.700	3.725	3.700	3.725	104,000	386,800	3.7192	3.474	3.451	3.474	3.451	3.474	111,518	3.4685	0.20%
1996-10-09	0	3.775	3.750	3.775	3.725	3.775	214,000	804,650	3.7600	3.467	3.444	3.467	3.421	3.467	233,018	3.4532	-1.31%
1996-10-08	0	3.825	3.800	3.825	3.750	3.825	1,168,000	4,434,090	3.7963	3.513	3.490	3.513	3.444	3.513	1,271,801	3.4865	2.68%
1996-10-07	0	3.725	3.725	3.750	3.700	3.750	254,000	947,650	3.7309	3.421	3.421	3.444	3.398	3.444	276,573	3.4264	0.68%
1996-10-04	0	3.700	3.650	3.700	3.600	3.700	164,000	598,600	3.6500	3.398	3.352	3.398	3.306	3.398	178,575	3.3521	0.00%
1996-10-03	0	3.700	3.700	3.725	3.700	3.725	118,000	437,550	3.7081	3.398	3.398	3.421	3.398	3.421	128,487	3.4054	-0.67%
1996-10-02	0	3.725	3.725	3.750	3.700	3.725	1,561,000	5,814,125	3.7246	3.421	3.421	3.444	3.398	3.421	1,699,727	3.4206	-0.67%
1996-10-01	0	3.750	3.725	3.775	3.725	3.825	1,355,000	5,082,150	3.7507	3.444	3.421	3.467	3.421	3.513	1,475,420	3.4445	-1.96%
1996-09-30	0	3.825	3.825	3.850	3.600	3.825	2,190,000	8,121,150	3.7083	3.513	3.513	3.536	3.306	3.513	2,384,627	3.4056	9.29%
1996-09-27	0	3.500	3.500	3.525	3.400	3.550	1,177,500	4,125,000	3.5032	3.214	3.214	3.237	3.123	3.260	1,282,145	3.2173	4.48%
1996-09-26	0	3.350	3.325	3.375	3.300	3.375	1,626,000	5,444,330	3.3483	3.077	3.054	3.100	3.031	3.100	1,770,504	3.0750	2.29%
1996-09-25	0	3.275	3.250	3.300	3.225	3.300	154,001	503,753	3.2711	3.008	2.985	3.031	2.962	3.031	167,687	3.0041	0.77%
1996-09-24	0	3.250	3.225	3.250	3.250	3.275	510,000	1,662,250	3.2593	2.985	2.962	2.985	2.985	3.008	555,324	2.9933	-0.76%
1996-09-23	0	3.275	3.275	3.300	3.200	3.325	466,000	1,538,500	3.3015	3.008	3.008	3.031	2.939	3.054	507,414	3.0320	-0.76%
1996-09-20	0	3.300	3.250	3.325	3.300	3.350	659,300	2,202,960	3.3414	3.031	2.985	3.054	3.031	3.077	717,893	3.0686	-0.75%
1996-09-19	0	3.325	3.325	3.400	3.325	3.350	62,000	207,650	3.3492	3.054	3.054	3.123	3.054	3.077	67,510	3.0758	-2.92%
1996-09-18	0	3.425	3.400	3.425	3.400	3.425	1,194,000	4,085,100	3.4214	3.145	3.123	3.145	3.123	3.145	1,300,112	3.1421	0.00%
1996-09-17	0	3.425	3.400	3.475	3.400	3.450	186,000	634,000	3.4086	3.145	3.123	3.191	3.123	3.168	202,530	3.1304	0.00%
1996-09-16	0	3.425	3.425	3.450	3.400	3.425	730,000	2,480,800	3.3984	3.145	3.145	3.168	3.123	3.145	794,876	3.1210	0.74%
1996-09-13	0	3.400	3.375	3.400	3.375	3.500	1,476,000	5,034,850	3.4111	3.123	3.100	3.123	3.100	3.214	1,607,173	3.1327	0.00%
1996-09-12	0	3.400	3.400	3.425	3.375	3.400	4,482,000	15,218,750	3.3955	3.123	3.123	3.145	3.100	3.123	4,880,319	3.1184	0.00%
1996-09-11	0	3.400	3.375	3.400	3.325	3.400	568,000	1,918,700	3.3780	3.123	3.100	3.123	3.054	3.123	618,479	3.1023	2.26%
1996-09-10	0	3.325	3.325	3.375	3.250	3.400	696,000	2,312,300	3.3223	3.054	3.054	3.100	2.985	3.123	757,854	3.0511	3.91%
1996-09-09	0	3.200	3.200	3.275	3.200	3.250	144,000	465,450	3.2323	2.939	2.939	3.008	2.939	2.985	156,797	2.9685	0.00%
1996-09-06	0	3.200	3.200	3.275	3.200	3.250	197,000	636,400	3.2305	2.939	2.939	3.008	2.939	2.985	214,508	2.9668	-1.54%
1996-09-05	0	3.250	3.225	3.250	3.150	3.400	828,000	2,730,250	3.2974	2.985	2.962	2.985	2.893	3.123	901,585	3.0283	-4.41%
1996-09-04	0	3.400	3.375	3.400	3.375	3.400	1,712,000	5,815,300	3.3968	3.123	3.100	3.123	3.100	3.123	1,864,147	3.1196	0.00%
1996-09-03	0	3.400	3.375	3.400	3.375	3.450	480,000	1,643,000	3.4229	3.123	3.100	3.123	3.100	3.168	522,658	3.1435	0.00%
1996-09-02	0	3.400	3.400	3.425	3.375	3.450	330,000	1,125,650	3.4111	3.123	3.123	3.145	3.100	3.168	359,327	3.1327	-2.16%
1996-08-30	0	3.475	3.450	3.475	3.450	3.475	238,000	821,700	3.4525	3.191	3.168	3.191	3.168	3.191	259,151	3.1707	0.00%
1996-08-29	0	3.475	3.450	3.500	3.450	3.475	238,000	822,550	3.4561	3.191	3.168	3.214	3.168	3.191	259,151	3.1740	0.72%
1996-08-28	0	3.450	3.450	3.475	3.375	3.475	1,330,000	4,552,700	3.4231	3.168	3.168	3.191	3.100	3.191	1,448,198	3.1437	1.47%
1996-08-27	0	3.400	3.400	3.450	3.400	3.450	558,000	1,905,076	3.4141	3.123	3.123	3.168	3.123	3.168	607,590	3.1355	-1.45%
1996-08-23	0	3.450	3.425	3.450	3.425	3.475	1,302,000	4,501,100	3.4571	3.168	3.145	3.168	3.145	3.191	1,417,710	3.1749	-0.72%
1996-08-22	0	3.475	3.475	3.500	3.450	3.500	374,000	1,301,000	3.4786	3.191	3.191	3.214	3.168	3.214	407,238	3.1947	-0.71%
1996-08-21	0	3.500	3.475	3.500	3.475	3.500	660,000	2,309,950	3.4999	3.214	3.191	3.214	3.191	3.214	718,655	3.2143	0.00%
1996-08-20	0	3.500	3.475	3.500	3.475	3.575	156,000	547,800	3.5115	3.214	3.191	3.214	3.191	3.283	169,864	3.2249	-5.41%
1996-08-19	0	3.700	-	3.700	-	-	0	0	-	3.398	-	3.398	-	-	0	-	0.00%
1996-08-16	0	3.700	3.675	3.700	-	-	0	0	-	3.398	3.375	3.398	-	-	0	-	0.00%
1996-08-15	0	3.700	3.600	3.700	3.675	3.700	984,000	3,631,650	3.6907	3.398	3.306	3.398	3.375	3.398	1,071,449	3.3895	0.68%
1996-08-14	0	3.675	3.650	3.675	3.675	3.675	4,000	14,700	3.6750	3.375	3.352	3.375	3.375	3.375	4,355	3.3751	0.00%
1996-08-13	0	3.675	3.650	3.675	3.650	3.700	384,000	1,415,000	3.6849	3.375	3.352	3.375	3.352	3.398	418,126	3.3841	-0.68%
1996-08-12	0	3.700	3.675	3.700	3.700	3.700	126,000	466,200	3.7000	3.398	3.375	3.398	3.398	3.398	137,198	3.3980	0.00%
1996-08-09	0	3.700	3.700	3.725	3.700	3.750	492,000	1,845,684	3.7514	3.398	3.398	3.421	3.398	3.444	535,724	3.4452	-1.99%
1996-08-08	0	3.775	3.750	3.800	3.775	3.800	925,000	3,505,067	3.7893	3.467	3.444	3.490	3.467	3.490	1,007,206	3.4800	-0.66%
1996-08-07	0	3.800	3.700	3.800	3.700	3.800	1,014,000	3,835,350	3.7824	3.490	3.398	3.490	3.398	3.490	1,104,115	3.4737	2.70%
1996-08-06	0	3.700	3.700	3.775	3.700	3.750	134,000	497,050	3.7093	3.398	3.398	3.467	3.398	3.444	145,909	3.4066	-3.27%
1996-08-05	0	3.825	3.800	3.825	3.750	3.825	228,000	867,200	3.8035	3.513	3.490	3.513	3.444	3.513	248,263	3.4931	2.00%
1996-08-02	0	3.750	3.725	3.850	3.750	3.850	352,000	1,342,100	3.8128	3.444	3.421	3.536	3.444	3.536	383,283	3.5016	-2.60%
1996-08-01	0	3.850	3.800	3.850	3.800	3.875	680,000	2,618,400	3.8506	3.536	3.490	3.536	3.490	3.559	740,432	3.5363	2.67%
1996-07-31	0	3.750	3.750	3.800	3.750	3.800	28,000	105,400	3.7643	3.444	3.444	3.490	3.444	3.490	30,488	3.4571	0.00%
1996-07-30	0	3.750	3.750	3.775	3.600	3.775	370,000	1,350,300	3.6495	3.444	3.444	3.467	3.306	3.467	402,882	3.3516	0.67%
1996-07-29	0	3.725	3.650	3.725	-	-	0	0	-	3.421	3.352	3.421	-	-	0	-	-0.67%
1996-07-26	0	3.750	3.675	3.750	3.750	3.800	38,000	143,050	3.7645	3.444	3.375	3.444	3.444	3.490	41,377	3.4572	0.00%
1996-07-25	0	3.750	3.750	3.775	3.750	3.800	104,000	391,900	3.7683	3.444	3.444	3.467	3.444	3.490	113,243	3.4607	-0.66%
1996-07-24	0	3.775	3.750	3.775	3.750	3.775	256,000	962,000	3.7578	3.467	3.444	3.467	3.444	3.467	278,751	3.4511	0.67%
1996-07-23	0	3.750	3.750	3.775	3.725	3.750	108,000	404,400	3.7444	3.444	3.444	3.467	3.421	3.444	117,598	3.4388	0.00%
1996-07-22	0	3.750	3.700	3.750	3.750	3.775	80,000	301,500	3.7688	3.444	3.398	3.444	3.444	3.467	87,110	3.4612	0.00%
1996-07-19	0	3.750	3.700	3.750	3.750	3.750	76,000	285,000	3.7500	3.444	3.398	3.444	3.444	3.444	82,754	3.4439	0.00%
1996-07-18	0	3.750	3.750	3.775	3.725	3.750	94,000	352,000	3.7447	3.444	3.444	3.467	3.421	3.444	102,354	3.4390	0.67%
1996-07-17	0	3.725	3.675	3.750	3.725	3.850	298,000	1,126,500	3.7802	3.421	3.375	3.444	3.421	3.536	324,484	3.4717	0.00%
1996-07-16	0	3.725	3.650	3.800	3.600	3.750	392,000	1,436,200	3.6638	3.421	3.352	3.490	3.306	3.444	426,837	3.3647	1.36%
1996-07-15	0	3.675	3.675	3.700	3.575	3.675	1,040,000	3,774,150	3.6290	3.375	3.375	3.398	3.283	3.375	1,132,426	3.3328	0.68%
1996-07-12	0	3.650	3.625	3.650	3.650	3.650	226,000	824,900	3.6500	3.352	3.329	3.352	3.352	3.352	246,085	3.3521	-2.01%
1996-07-11	0	3.725	3.700	3.725	3.725	3.725	158,000	588,550	3.7250	3.421	3.398	3.421	3.421	3.421	172,042	3.4210	0.00%
1996-07-10	0	3.725	3.675	3.725	3.725	3.750	520,000	1,943,000	3.7365	3.421	3.375	3.421	3.421	3.444	566,213	3.4316	-0.67%
1996-07-09	0	3.750	3.725	3.750	3.750	3.800	151,000	567,100	3.7556	3.444	3.421	3.444	3.444	3.490	164,419	3.4491	0.00%
1996-07-08	0	3.750	3.750	3.775	3.700	3.825	246,000	927,918	3.7720	3.444	3.444	3.467	3.398	3.513	267,862	3.4642	-2.60%
1996-07-05	0	3.850	3.800	3.850	3.800	3.850	142,000	543,450	3.8271	3.536	3.490	3.536	3.490	3.536	154,620	3.5148	1.32%
1996-07-04	0	3.800	3.800	-	3.725	3.800	389,000	1,466,575	3.7701	3.490	3.490	-	3.421	3.490	423,571	3.4624	2.70%
1996-07-03	0	3.700	3.675	3.700	3.675	3.700	534,000	1,975,000	3.6985	3.398	3.375	3.398	3.375	3.398	581,457	3.3966	0.68%
1996-07-02	0	3.675	3.650	3.675	3.650	3.700	470,000	1,729,750	3.6803	3.375	3.352	3.375	3.352	3.398	511,769	3.3799	0.00%
1996-07-01	0	3.675	3.650	3.675	3.650	3.700	114,000	419,700	3.6816	3.375	3.352	3.375	3.352	3.398	124,131	3.3811	-0.68%
1996-06-28	0	3.700	3.675	3.700	3.675	3.700	479,173	1,767,102	3.6878	3.398	3.375	3.398	3.375	3.398	521,758	3.3868	2.07%
1996-06-27	0	3.625	3.625	3.700	3.625	3.700	1,259,000	4,645,395	3.6897	3.329	3.329	3.398	3.329	3.398	1,370,888	3.3886	-2.03%
1996-06-26	0	3.700	3.625	3.700	3.600	3.750	2,739,000	10,108,275	3.6905	3.398	3.329	3.398	3.306	3.444	2,982,417	3.3893	-0.67%
1996-06-25	0	3.725	3.700	3.800	3.650	3.800	2,676,000	10,050,298	3.7557	3.421	3.398	3.490	3.352	3.490	2,913,818	3.4492	2.05%
1996-06-24	0	3.650	3.650	3.675	3.625	3.675	1,276,000	4,655,450	3.6485	3.352	3.352	3.375	3.329	3.375	1,389,399	3.3507	0.00%
1996-06-21	0	3.650	3.625	3.650	3.600	3.650	666,000	2,424,700	3.6407	3.352	3.329	3.352	3.306	3.352	725,188	3.3435	0.00%
1996-06-19	0	3.650	3.625	3.650	3.625	3.700	408,000	1,497,300	3.6699	3.352	3.329	3.352	3.329	3.398	444,259	3.3703	-2.67%
1996-06-18	0	3.750	3.700	3.750	3.675	3.750	262,000	981,200	3.7450	3.444	3.398	3.444	3.375	3.444	285,284	3.4394	-1.96%
1996-06-14	0	3.825	3.800	3.825	3.800	3.850	824,000	3,159,550	3.8344	3.513	3.490	3.513	3.490	3.536	897,230	3.5215	-1.29%
1996-06-13	0	3.875	3.825	3.875	3.850	3.900	580,000	2,241,250	3.8642	3.559	3.513	3.559	3.536	3.582	631,545	3.5488	-0.64%
1996-06-12	0	3.900	3.900	3.925	3.900	3.900	196,000	764,400	3.9000	3.582	3.582	3.605	3.582	3.582	213,419	3.5817	0.00%
1996-06-11	0	3.900	3.900	3.925	3.875	3.925	1,235,000	4,810,850	3.8954	3.582	3.582	3.605	3.559	3.605	1,344,755	3.5775	-0.64%
1996-06-10	0	3.925	3.925	3.950	3.925	3.950	272,000	1,070,300	3.9349	3.605	3.605	3.628	3.605	3.628	296,173	3.6138	0.64%
1996-06-07	0	3.900	3.900	3.925	3.900	3.950	381,000	1,490,000	3.9108	3.582	3.582	3.605	3.582	3.628	414,860	3.5916	-1.27%
1996-06-06	0	3.950	3.950	3.975	3.800	3.950	2,882,000	10,979,540	3.8097	3.628	3.628	3.651	3.490	3.628	3,138,126	3.4988	4.64%
1996-06-05	0	3.775	3.725	3.775	3.750	3.775	1,214,000	4,554,100	3.7513	3.467	3.421	3.467	3.444	3.467	1,321,889	3.4451	0.67%
1996-06-04	0	3.750	3.725	3.750	3.700	3.750	806,000	2,994,500	3.7153	3.444	3.421	3.444	3.398	3.444	877,630	3.4120	1.35%
1996-06-03	0	3.700	3.700	3.725	3.700	3.725	656,000	2,431,900	3.7072	3.398	3.398	3.421	3.398	3.421	714,299	3.4046	-0.67%
1996-05-31	0	3.725	3.700	3.725	3.725	3.725	1,550,000	5,772,500	3.7242	3.421	3.398	3.421	3.421	3.421	1,687,750	3.4202	0.00%
1996-05-30	0	3.725	3.700	3.725	3.700	3.725	1,996,000	7,431,300	3.7231	3.421	3.398	3.421	3.398	3.421	2,173,386	3.4192	0.00%
1996-05-29	0	3.725	3.700	3.725	3.725	3.750	900,000	3,363,400	3.7371	3.421	3.398	3.421	3.421	3.444	979,984	3.4321	-1.32%
1996-05-28	0	3.775	3.775	3.800	3.750	3.775	1,166,000	4,389,326	3.7644	3.467	3.467	3.490	3.444	3.467	1,269,623	3.4572	2.03%
1996-05-27	0	3.700	3.675	3.700	3.675	3.700	534,000	1,965,430	3.6806	3.398	3.375	3.398	3.375	3.398	581,457	3.3802	2.07%
1996-05-24	0	3.625	3.625	3.650	3.625	3.750	708,000	2,593,650	3.6633	3.329	3.329	3.352	3.329	3.444	770,921	3.3644	-3.33%
1996-05-23	0	3.750	-	3.725	3.725	3.800	1,170,000	4,387,950	3.7504	3.444	-	3.421	3.421	3.490	1,273,979	3.4443	-1.96%
1996-05-22	0	3.825	3.775	3.825	3.800	3.875	152,000	583,300	3.8375	3.513	3.467	3.513	3.490	3.559	165,508	3.5243	-1.29%
1996-05-21	0	3.875	3.850	3.875	3.875	3.950	844,000	3,283,350	3.8902	3.559	3.536	3.559	3.559	3.628	919,007	3.5727	0.00%
1996-05-20	0	3.875	3.850	3.900	3.800	3.875	1,972,250	7,557,575	3.8320	3.559	3.536	3.582	3.490	3.559	2,147,526	3.5192	1.97%
1996-05-17	0	3.800	3.750	3.800	3.700	3.800	1,776,000	6,636,200	3.7366	3.490	3.444	3.490	3.398	3.490	1,933,835	3.4316	0.66%
1996-05-16	0	3.775	3.750	3.775	3.750	3.775	328,000	1,233,050	3.7593	3.467	3.444	3.467	3.444	3.467	357,150	3.4525	0.00%
1996-05-15	0	3.775	3.750	3.825	3.750	3.825	450,000	1,694,850	3.7663	3.467	3.444	3.513	3.444	3.513	489,992	3.4589	0.67%
1996-05-14	0	3.750	3.750	3.800	3.750	3.875	856,000	3,246,800	3.7930	3.444	3.444	3.490	3.444	3.559	932,073	3.4834	-2.60%
1996-05-13	0	3.850	3.825	3.850	3.825	3.850	296,000	1,136,850	3.8407	3.536	3.513	3.536	3.513	3.536	322,306	3.5272	1.32%
1996-05-10	0	3.800	3.775	3.800	3.800	3.825	3,738,000	14,222,850	3.8049	3.490	3.467	3.490	3.490	3.513	4,070,199	3.4944	-0.65%
1996-05-09	0	3.825	3.800	3.825	3.775	3.950	2,824,000	10,789,150	3.8205	3.513	3.490	3.513	3.467	3.628	3,074,971	3.5087	-3.16%
1996-05-08	0	3.950	3.925	3.950	3.950	4.000	1,604,000	6,426,100	4.0063	3.628	3.605	3.628	3.628	3.674	1,746,549	3.6793	-3.66%
1996-05-07	0	4.100	4.100	4.175	4.075	4.200	2,288,000	9,392,450	4.1051	3.765	3.765	3.834	3.742	3.857	2,491,336	3.7700	-2.38%
1996-05-06	0	4.200	4.200	4.225	4.075	4.200	382,000	1,591,000	4.1649	3.857	3.857	3.880	3.742	3.857	415,949	3.8250	3.70%
1996-05-03	0	4.050	4.025	4.075	3.975	4.050	1,050,000	4,225,950	4.0247	3.719	3.696	3.742	3.651	3.719	1,143,314	3.6962	1.89%
1996-05-02	0	3.975	3.950	3.975	3.950	4.250	1,932,400	7,786,220	4.0293	3.651	3.628	3.651	3.628	3.903	2,104,134	3.7004	-6.47%
1996-05-01	0	4.250	4.250	4.300	4.250	4.450	90,000	387,500	4.3056	3.903	3.903	3.949	3.903	4.087	97,998	3.9541	-7.61%
1996-04-30	0	4.600	4.525	4.600	4.500	4.700	1,338,000	6,175,950	4.6158	4.225	4.156	4.225	4.133	4.316	1,456,909	4.2391	-3.16%
1996-04-29	0	4.750	4.750	-	4.525	4.750	1,299,000	6,082,650	4.6826	4.362	4.362	-	4.156	4.362	1,414,443	4.3004	4.97%
1996-04-26	0	4.525	4.525	4.600	4.500	4.550	55,800	252,090	4.5177	4.156	4.156	4.225	4.133	4.179	60,759	4.1490	0.56%
1996-04-25	0	4.500	4.500	4.600	4.425	4.500	3,052,000	13,515,350	4.4284	4.133	4.133	4.225	4.064	4.133	3,323,234	4.0669	2.39%
1996-04-24	0	4.500	4.475	4.500	4.500	4.525	581,000	2,620,750	4.5108	4.036	4.014	4.036	4.036	4.059	647,748	4.0459	-0.55%
1996-04-23	0	4.525	4.500	4.525	4.450	4.550	2,104,000	9,493,300	4.5120	4.059	4.036	4.059	3.991	4.081	2,345,718	4.0471	1.69%
1996-04-22	0	4.450	4.450	4.475	4.425	4.475	1,344,000	5,981,500	4.4505	3.991	3.991	4.014	3.969	4.014	1,498,405	3.9919	0.00%
1996-04-19	0	4.450	4.450	4.500	4.425	4.475	5,303,211	23,604,961	4.4511	3.991	3.991	4.036	3.969	4.014	5,912,469	3.9924	0.00%
1996-04-18	0	4.450	4.400	4.450	4.425	4.525	1,899,000	8,471,675	4.4611	3.991	3.947	3.991	3.969	4.059	2,117,166	4.0014	1.14%
1996-04-17	0	4.400	4.400	4.450	4.400	4.475	1,391,000	6,192,550	4.4519	3.947	3.947	3.991	3.947	4.014	1,550,805	3.9931	0.00%
1996-04-16	0	4.400	4.400	4.450	4.300	4.450	656,000	2,883,100	4.3950	3.947	3.947	3.991	3.857	3.991	731,364	3.9421	4.76%
1996-04-15	0	4.200	4.200	4.250	4.200	4.200	1,532,000	6,434,400	4.2000	3.767	3.767	3.812	3.767	3.767	1,708,004	3.7672	1.82%
1996-04-12	0	4.125	4.125	4.150	4.125	4.250	746,000	3,104,100	4.1610	3.700	3.700	3.722	3.700	3.812	831,704	3.7322	-2.94%
1996-04-11	0	4.250	4.200	4.250	4.250	4.300	114,000	484,700	4.2518	3.812	3.767	3.812	3.812	3.857	127,097	3.8136	0.00%
1996-04-10	0	4.250	-	4.300	4.250	4.300	100,000	429,450	4.2945	3.812	-	3.857	3.812	3.857	111,488	3.8520	-0.58%
1996-04-09	0	4.275	-	4.275	4.275	4.350	960,000	4,131,350	4.3035	3.834	-	3.834	3.834	3.902	1,070,289	3.8600	-2.29%
1996-04-03	0	4.375	4.350	4.375	4.375	4.400	299,900	1,312,113	4.3752	3.924	3.902	3.924	3.924	3.947	334,354	3.9243	-0.57%
1996-04-02	0	4.400	4.400	4.425	4.375	4.525	896,000	3,950,700	4.4093	3.947	3.947	3.969	3.924	4.059	998,937	3.9549	-2.76%
1996-04-01	0	4.525	4.500	4.575	4.150	4.575	1,314,000	5,827,700	4.4351	4.059	4.036	4.104	3.722	4.104	1,464,959	3.9781	10.37%
1996-03-29	0	4.100	4.100	4.125	4.000	4.100	554,000	2,244,800	4.0520	3.678	3.678	3.700	3.588	3.678	617,646	3.6344	3.14%
1996-03-28	0	3.975	3.975	4.000	3.975	4.000	962,000	3,834,500	3.9860	3.565	3.565	3.588	3.565	3.588	1,072,519	3.5752	0.00%
1996-03-27	0	3.975	3.950	3.975	3.950	3.975	392,000	1,555,450	3.9680	3.565	3.543	3.565	3.543	3.565	437,035	3.5591	0.00%
1996-03-26	0	3.975	3.950	3.975	3.950	4.000	400,000	1,590,800	3.9770	3.565	3.543	3.565	3.543	3.588	445,954	3.5672	-0.63%
1996-03-25	0	4.000	3.975	4.000	3.975	4.025	732,000	2,928,450	4.0006	3.588	3.565	3.588	3.565	3.610	816,096	3.5884	0.00%
1996-03-22	0	4.000	4.000	4.100	4.000	4.000	437,211	1,748,662	3.9996	3.588	3.588	3.678	3.588	3.588	487,440	3.5874	0.00%
1996-03-21	0	4.000	3.975	4.000	3.975	4.025	1,552,000	6,205,800	3.9986	3.588	3.565	3.588	3.565	3.610	1,730,301	3.5865	-0.62%
1996-03-20	0	4.025	4.025	4.050	4.000	4.050	92,000	368,650	4.0071	3.610	3.610	3.633	3.588	3.633	102,569	3.5942	-0.62%
1996-03-19	0	4.050	4.025	4.050	4.025	4.100	202,000	818,600	4.0525	3.633	3.610	3.633	3.610	3.678	225,207	3.6349	-1.22%
1996-03-18	0	4.100	4.000	4.100	4.100	4.100	196,000	803,600	4.1000	3.678	3.588	3.678	3.678	3.678	218,517	3.6775	-1.20%
1996-03-15	0	4.150	4.125	4.150	4.150	4.200	110,000	458,000	4.1636	3.722	3.700	3.722	3.722	3.767	122,637	3.7346	-1.19%
1996-03-14	0	4.200	4.150	4.200	4.100	4.200	793,000	3,286,200	4.1440	3.767	3.722	3.767	3.678	3.767	884,104	3.7170	2.44%
1996-03-13	0	4.100	4.100	4.150	4.100	4.125	714,000	2,933,100	4.1080	3.678	3.678	3.722	3.678	3.700	796,028	3.6847	-1.20%
1996-03-12	0	4.150	4.150	4.175	4.100	4.200	806,000	3,344,500	4.1495	3.722	3.722	3.745	3.678	3.767	898,597	3.7219	-1.19%
1996-03-11	0	4.200	4.200	4.225	3.950	4.200	1,006,000	4,135,350	4.1107	3.767	3.767	3.790	3.543	3.767	1,121,574	3.6871	-2.89%
1996-03-08	0	4.325	4.325	4.350	4.275	4.325	104,700	450,738	4.3050	3.879	3.879	3.902	3.834	3.879	116,728	3.8614	1.17%
1996-03-07	0	4.275	4.275	4.300	4.275	4.300	346,000	1,482,900	4.2858	3.834	3.834	3.857	3.834	3.857	385,750	3.8442	-1.72%
1996-03-06	0	4.350	4.350	4.375	4.325	4.350	1,402,000	6,082,250	4.3383	3.902	3.902	3.924	3.879	3.902	1,563,069	3.8912	0.00%
1996-03-05	0	4.350	4.325	4.350	4.150	4.425	2,296,000	9,956,900	4.3366	3.902	3.879	3.902	3.722	3.969	2,559,776	3.8898	4.82%
1996-03-04	0	4.150	4.125	4.150	4.025	4.150	614,000	2,502,550	4.0758	3.722	3.700	3.722	3.610	3.722	684,539	3.6558	3.75%
1996-03-01	0	4.000	3.975	4.000	3.975	4.000	208,000	830,000	3.9904	3.588	3.565	3.588	3.565	3.588	231,896	3.5792	0.00%
1996-02-29	0	4.000	3.975	4.000	3.975	4.000	116,000	463,100	3.9922	3.588	3.565	3.588	3.565	3.588	129,327	3.5809	0.63%
1996-02-28	0	3.975	3.950	3.975	3.900	4.050	690,000	2,748,900	3.9839	3.565	3.543	3.565	3.498	3.633	769,271	3.5734	-1.85%
1996-02-27	0	4.050	4.025	4.050	4.050	4.050	786,000	3,183,300	4.0500	3.633	3.610	3.633	3.633	3.633	876,299	3.6327	0.62%
1996-02-26	0	4.025	4.025	4.050	4.000	4.100	558,000	2,260,200	4.0505	3.610	3.610	3.633	3.588	3.678	622,106	3.6331	-2.42%
1996-02-23	0	4.125	4.100	4.125	4.100	4.150	1,022,000	4,223,450	4.1325	3.700	3.678	3.700	3.678	3.722	1,139,412	3.7067	-0.60%
1996-02-22	0	4.150	-	4.150	4.150	4.300	134,000	573,800	4.2821	3.722	-	3.722	3.722	3.857	149,395	3.8408	-3.49%
1996-02-16	0	4.300	4.275	4.300	4.300	4.350	952,000	4,113,700	4.3211	3.857	3.834	3.857	3.857	3.902	1,061,370	3.8758	-1.15%
1996-02-15	0	4.350	4.350	4.400	4.350	4.450	754,000	3,324,700	4.4094	3.902	3.902	3.947	3.902	3.991	840,623	3.9550	0.00%
1996-02-14	0	4.350	4.350	-	4.275	4.350	878,000	3,767,800	4.2913	3.902	3.902	-	3.834	3.902	978,869	3.8491	1.16%
1996-02-13	0	4.300	4.250	4.300	4.225	4.300	566,000	2,420,950	4.2773	3.857	3.812	3.857	3.790	3.857	631,025	3.8365	0.00%
1996-02-12	0	4.300	4.275	4.300	4.250	4.350	4,192,000	18,040,150	4.3035	3.857	3.834	3.857	3.812	3.902	4,673,597	3.8600	0.00%
1996-02-09	0	4.300	4.275	4.300	4.050	4.300	990,000	4,130,700	4.1724	3.857	3.834	3.857	3.633	3.857	1,103,736	3.7425	6.17%
1996-02-08	0	4.050	4.025	4.050	4.025	4.075	742,000	3,010,100	4.0567	3.633	3.610	3.633	3.610	3.655	827,245	3.6387	-1.22%
1996-02-07	0	4.100	4.075	4.100	4.050	4.100	1,288,000	5,235,500	4.0648	3.678	3.655	3.678	3.633	3.678	1,435,972	3.6460	2.50%
1996-02-06	0	4.000	-	4.000	4.000	4.075	1,602,000	6,420,300	4.0077	3.588	-	3.588	3.588	3.655	1,786,045	3.5947	0.63%
1996-02-05	0	3.975	3.950	3.975	3.950	4.000	3,104,000	12,347,100	3.9778	3.565	3.543	3.565	3.543	3.588	3,460,602	3.5679	0.63%
1996-02-02	0	3.950	3.950	3.975	3.850	4.050	638,000	2,511,400	3.9364	3.543	3.543	3.565	3.453	3.633	711,297	3.5307	-2.47%
1996-02-01	0	4.050	4.025	4.050	3.750	4.050	1,322,000	5,241,200	3.9646	3.633	3.610	3.633	3.364	3.633	1,473,878	3.5561	9.46%
1996-01-31	0	3.700	3.675	3.725	3.700	3.775	1,240,000	4,595,250	3.7058	3.319	3.296	3.341	3.319	3.386	1,382,457	3.3240	2.78%
1996-01-30	0	3.600	3.600	3.675	3.600	3.600	458,000	1,662,150	3.6291	3.229	3.229	3.296	3.229	3.229	510,617	3.2552	-1.37%
1996-01-29	0	3.650	3.625	3.650	3.625	3.650	192,000	698,600	3.6385	3.274	3.251	3.274	3.251	3.274	214,058	3.2636	-0.68%
1996-01-26	0	3.675	3.675	3.700	3.675	3.700	825,000	3,042,225	3.6875	3.296	3.296	3.319	3.296	3.319	919,780	3.3076	-0.68%
1996-01-25	0	3.700	3.650	3.700	3.650	3.725	2,023,000	7,469,675	3.6924	3.319	3.274	3.319	3.274	3.341	2,255,412	3.3119	-0.67%
1996-01-24	0	3.725	3.700	3.725	3.700	3.775	1,169,000	4,358,500	3.7284	3.341	3.319	3.341	3.319	3.386	1,303,300	3.3442	-1.32%
1996-01-23	0	3.775	3.775	3.800	3.775	3.775	52,000	196,300	3.7750	3.386	3.386	3.408	3.386	3.386	57,974	3.3860	-0.66%
1996-01-22	0	3.800	3.775	3.800	3.775	3.875	492,000	1,868,550	3.7979	3.408	3.386	3.408	3.386	3.476	548,523	3.4065	-1.30%
1996-01-19	0	3.850	3.825	3.850	3.825	3.925	1,074,000	4,139,700	3.8545	3.453	3.431	3.453	3.431	3.521	1,197,386	3.4573	-1.91%
1996-01-18	0	3.925	3.900	3.925	3.900	4.050	898,000	3,577,100	3.9834	3.521	3.498	3.521	3.498	3.633	1,001,167	3.5729	-1.26%
1996-01-17	0	3.975	3.975	4.000	3.775	4.100	2,168,000	8,591,800	3.9630	3.565	3.565	3.588	3.386	3.678	2,417,070	3.5546	6.71%
1996-01-16	0	3.725	3.725	3.750	3.700	3.750	886,000	3,295,300	3.7193	3.341	3.341	3.364	3.319	3.364	987,788	3.3360	1.36%
1996-01-15	0	3.675	3.650	3.700	3.575	3.675	536,000	1,953,350	3.6443	3.296	3.274	3.319	3.207	3.296	597,578	3.2688	1.38%
1996-01-12	0	3.625	3.600	3.650	3.550	3.650	506,000	1,827,400	3.6115	3.251	3.229	3.274	3.184	3.274	564,132	3.2393	2.11%
1996-01-11	0	3.550	3.300	3.550	3.500	3.550	120,000	424,400	3.5367	3.184	2.960	3.184	3.139	3.184	133,786	3.1722	0.71%
1996-01-10	0	3.525	3.500	3.525	3.450	3.525	266,000	931,600	3.5023	3.162	3.139	3.162	3.094	3.162	296,559	3.1414	1.44%
1996-01-09	0	3.475	-	3.500	3.475	3.525	110,000	382,450	3.4768	3.117	-	3.139	3.117	3.162	122,637	3.1185	-1.42%
1996-01-08	0	3.525	3.475	3.600	3.500	3.650	1,352,000	4,836,050	3.5770	3.162	3.117	3.229	3.139	3.274	1,507,324	3.2084	-0.70%
1996-01-05	0	3.550	3.500	3.550	3.500	3.625	2,614,000	9,286,000	3.5524	3.184	3.139	3.184	3.139	3.251	2,914,309	3.1863	-1.39%
1996-01-04	0	3.600	3.550	3.625	3.350	3.600	756,000	2,639,400	3.4913	3.229	3.184	3.251	3.005	3.229	842,853	3.1315	10.77%
1996-01-03	0	3.250	3.250	3.300	3.200	3.250	24,000	77,400	3.2250	2.915	2.915	2.960	2.870	2.915	26,757	2.8927	-1.52%
1996-01-02	0	3.300	3.300	3.350	3.300	3.300	192,000	633,600	3.3000	2.960	2.960	3.005	2.960	2.960	214,058	2.9599	0.00%
1995-12-29	0	3.300	3.275	3.300	3.300	3.325	1,000,000	3,320,600	3.3206	2.960	2.938	2.960	2.960	2.982	1,114,885	2.9784	1.54%
1995-12-28	0	3.250	3.250	3.275	3.200	3.300	1,274,000	4,154,600	3.2611	2.915	2.915	2.938	2.870	2.960	1,420,363	2.9250	-1.52%
1995-12-27	0	3.300	3.200	3.300	3.200	3.325	2,178,000	7,144,700	3.2804	2.960	2.870	2.960	2.870	2.982	2,428,219	2.9424	0.00%
1995-12-22	0	3.300	3.250	3.300	3.275	3.300	1,800,000	5,932,500	3.2958	2.960	2.915	2.960	2.938	2.960	2,006,793	2.9562	0.76%
1995-12-21	0	3.275	3.250	3.275	3.225	3.275	2,178,000	7,076,450	3.2491	2.938	2.915	2.938	2.893	2.938	2,428,219	2.9143	-0.76%
1995-12-20	0	3.300	3.275	3.300	3.275	3.325	964,000	3,184,950	3.3039	2.960	2.938	2.960	2.938	2.982	1,074,749	2.9634	1.54%
1995-12-19	0	3.250	3.225	3.275	3.250	3.250	320,000	1,042,000	3.2563	2.915	2.893	2.938	2.915	2.915	356,763	2.9207	-2.26%
1995-12-18	0	3.325	3.300	3.350	3.325	3.350	1,451,000	4,819,750	3.3217	2.982	2.960	3.005	2.982	3.005	1,617,698	2.9794	0.00%
1995-12-15	0	3.325	3.300	3.350	3.250	3.400	3,244,000	10,746,700	3.3128	2.982	2.960	3.005	2.915	3.050	3,616,686	2.9714	-2.21%
1995-12-14	0	3.400	3.375	3.400	3.350	3.400	1,344,000	4,532,400	3.3723	3.050	3.027	3.050	3.005	3.050	1,498,405	3.0248	2.26%
1995-12-13	0	3.325	3.300	3.325	3.275	3.350	1,350,000	4,481,750	3.3198	2.982	2.960	2.982	2.938	3.005	1,505,095	2.9777	2.31%
1995-12-12	0	3.250	3.250	3.300	3.200	3.275	3,249,000	10,494,025	3.2299	2.915	2.915	2.960	2.870	2.938	3,622,261	2.8971	1.56%
1995-12-11	0	3.200	3.150	3.175	3.175	3.250	3,706,000	11,861,200	3.2005	2.870	2.825	2.848	2.848	2.915	4,131,763	2.8707	-1.54%
1995-12-08	0	3.250	3.225	3.250	3.225	3.275	6,568,000	21,276,400	3.2394	2.915	2.893	2.915	2.893	2.938	7,322,563	2.9056	-1.52%
1995-12-07	0	3.300	3.300	3.325	3.300	3.350	2,940,000	9,827,800	3.3428	2.960	2.960	2.982	2.960	3.005	3,277,761	2.9983	-2.22%
1995-12-06	0	3.375	3.350	3.400	3.375	3.450	744,000	2,526,500	3.3958	3.027	3.005	3.050	3.027	3.094	829,474	3.0459	-3.57%
1995-12-05	0	3.500	3.500	3.525	3.475	3.500	806,000	2,818,250	3.4966	3.139	3.139	3.162	3.117	3.139	898,597	3.1363	0.00%
1995-12-04	0	3.500	3.475	3.500	3.475	3.500	928,000	3,243,400	3.4950	3.139	3.117	3.139	3.117	3.139	1,034,613	3.1349	1.45%
1995-12-01	0	3.450	3.450	3.475	3.400	3.450	494,000	1,688,000	3.4170	3.094	3.094	3.117	3.050	3.094	550,753	3.0649	0.00%
1995-11-30	0	3.450	3.500	-	3.425	3.500	428,000	1,484,500	3.4685	3.094	3.139	-	3.072	3.139	477,171	3.1110	1.47%
1995-11-29	0	3.400	3.400	3.425	3.400	3.425	362,000	1,231,000	3.4006	3.050	3.050	3.072	3.050	3.072	403,588	3.0501	-1.45%
1995-11-28	0	3.450	3.450	3.475	3.425	3.450	74,000	254,550	3.4399	3.094	3.094	3.117	3.072	3.094	82,501	3.0854	1.47%
1995-11-27	0	3.400	3.400	3.425	3.400	3.400	36,000	122,400	3.4000	3.050	3.050	3.072	3.050	3.050	40,136	3.0496	0.74%
1995-11-24	0	3.375	3.375	3.400	3.325	3.375	146,000	490,600	3.3603	3.027	3.027	3.050	2.982	3.027	162,773	3.0140	0.00%
1995-11-23	0	3.375	3.325	3.375	3.375	3.425	316,000	1,084,750	3.4328	3.027	2.982	3.027	3.027	3.072	352,304	3.0790	-2.88%
1995-11-22	0	3.475	3.475	3.500	3.400	3.500	928,000	3,189,950	3.4374	3.117	3.117	3.139	3.050	3.139	1,034,613	3.0832	2.21%
1995-11-21	0	3.400	3.325	3.375	3.350	3.400	228,000	768,700	3.3715	3.050	2.982	3.027	3.005	3.050	254,194	3.0241	2.26%
1995-11-20	0	3.325	3.300	3.325	3.250	3.325	1,200,000	3,941,400	3.2845	2.982	2.960	2.982	2.915	2.982	1,337,862	2.9460	2.31%
1995-11-17	0	3.250	3.175	3.225	3.150	3.250	764,000	2,445,500	3.2009	2.915	2.848	2.893	2.825	2.915	851,772	2.8711	4.84%
1995-11-16	0	3.100	3.075	3.100	3.100	3.125	590,000	1,831,350	3.1040	2.781	2.758	2.781	2.781	2.803	657,782	2.7841	0.81%
1995-11-15	0	3.075	3.075	3.100	3.075	3.150	219,000	680,400	3.1068	2.758	2.758	2.781	2.758	2.825	244,160	2.7867	-2.38%
1995-11-14	0	3.150	3.100	3.150	3.150	3.250	272,000	865,050	3.1803	2.825	2.781	2.825	2.825	2.915	303,249	2.8526	-2.33%
1995-11-13	0	3.225	3.175	3.250	3.225	3.300	690,000	2,253,750	3.2663	2.893	2.848	2.915	2.893	2.960	769,271	2.9297	-3.01%
1995-11-10	0	3.325	3.300	3.325	3.300	3.325	792,000	2,614,450	3.3011	2.982	2.960	2.982	2.960	2.982	882,989	2.9609	0.00%
1995-11-09	0	3.325	3.300	3.325	3.325	3.400	300,000	1,007,500	3.3583	2.982	2.960	2.982	2.982	3.050	334,465	3.0123	-2.92%
1995-11-08	0	3.425	3.425	3.450	3.425	3.425	166,000	568,550	3.4250	3.072	3.072	3.094	3.072	3.072	185,071	3.0721	-0.72%
1995-11-07	0	3.450	3.425	3.450	3.425	3.450	424,000	1,456,650	3.4355	3.094	3.072	3.094	3.072	3.094	472,711	3.0815	0.73%
1995-11-06	0	3.425	3.400	3.425	3.375	3.450	504,000	1,717,000	3.4067	3.072	3.050	3.072	3.027	3.094	561,902	3.0557	1.48%
1995-11-03	0	3.375	3.350	3.400	3.350	3.400	278,000	936,350	3.3682	3.027	3.005	3.050	3.005	3.050	309,938	3.0211	0.75%
1995-11-02	0	3.350	3.350	3.375	3.325	3.350	754,000	2,524,550	3.3482	3.005	3.005	3.027	2.982	3.005	840,623	3.0032	1.52%
1995-10-31	0	3.300	-	3.350	3.300	3.300	1,844,000	6,085,200	3.3000	2.960	-	3.005	2.960	2.960	2,055,848	2.9599	-2.22%
1995-10-30	0	3.375	3.375	3.400	3.350	3.400	1,212,000	4,090,400	3.3749	3.027	3.027	3.050	3.005	3.050	1,351,240	3.0271	0.00%
1995-10-27	0	3.375	3.375	3.400	3.300	3.375	608,000	2,047,900	3.3683	3.027	3.027	3.050	2.960	3.027	677,850	3.0212	0.75%
1995-10-26	0	3.350	3.325	3.350	3.325	3.350	294,000	981,650	3.3389	3.005	2.982	3.005	2.982	3.005	327,776	2.9949	0.00%
1995-10-25	0	3.350	3.350	3.425	3.250	3.400	282,000	944,800	3.3504	3.005	3.005	3.072	2.915	3.050	314,398	3.0051	3.08%
1995-10-24	0	3.250	3.250	3.325	-	-	28,000	91,000	3.2500	2.915	2.915	2.982	-	-	31,217	2.9151	0.00%
1995-10-23	0	3.250	3.250	3.350	3.225	3.250	800,000	2,598,200	3.2478	2.915	2.915	3.005	2.893	2.915	891,908	2.9131	0.78%
1995-10-20	0	3.225	-	3.225	3.225	3.325	240,000	781,500	3.2563	2.893	-	2.893	2.893	2.982	267,572	2.9207	-3.01%
1995-10-19	0	3.325	3.300	3.325	3.300	3.350	110,000	365,050	3.3186	2.982	2.960	2.982	2.960	3.005	122,637	2.9767	-0.75%
1995-10-18	0	3.350	3.350	3.375	3.325	3.350	376,000	1,258,250	3.3464	3.005	3.005	3.027	2.982	3.005	419,197	3.0016	0.00%
1995-10-17	0	3.350	3.350	3.375	3.350	3.350	364,000	1,219,400	3.3500	3.005	3.005	3.027	3.005	3.005	405,818	3.0048	0.00%
1995-10-16	0	3.350	3.350	3.375	3.300	3.375	776,000	2,600,200	3.3508	3.005	3.005	3.027	2.960	3.027	865,151	3.0055	1.52%
1995-10-13	0	3.300	3.300	3.325	3.300	3.300	220,000	726,000	3.3000	2.960	2.960	2.982	2.960	2.960	245,275	2.9599	0.76%
1995-10-12	0	3.275	3.275	-	3.225	3.275	746,000	2,431,650	3.2596	2.938	2.938	-	2.893	2.938	831,704	2.9237	2.34%
1995-10-11	0	3.250	-	3.250	3.250	3.275	558,000	1,821,100	3.2636	2.870	-	2.870	2.870	2.892	631,826	2.8823	-0.76%
1995-10-10	0	3.275	3.275	3.350	3.275	3.275	602,000	1,971,550	3.2750	2.892	2.892	2.959	2.892	2.892	681,648	2.8923	0.00%
1995-10-09	0	3.275	-	3.300	3.275	3.300	1,000,000	3,280,050	3.2801	2.892	-	2.914	2.892	2.914	1,132,305	2.8968	-0.76%
1995-10-06	0	3.300	-	3.300	3.250	3.300	266,000	870,550	3.2727	2.914	-	2.914	2.870	2.914	301,193	2.8903	0.76%
1995-10-05	0	3.275	3.275	3.300	3.275	3.300	784,000	2,570,600	3.2788	2.892	2.892	2.914	2.892	2.914	887,727	2.8957	0.00%
1995-10-04	0	3.275	3.225	3.275	3.275	3.300	1,436,000	4,732,300	3.2955	2.892	2.848	2.892	2.892	2.914	1,625,990	2.9104	0.77%
1995-10-03	0	3.250	3.225	3.300	3.250	3.275	524,000	1,711,000	3.2653	2.870	2.848	2.914	2.870	2.892	593,328	2.8837	0.00%
1995-10-02	0	3.250	-	3.275	3.250	3.300	640,000	2,101,950	3.2843	2.870	-	2.892	2.870	2.914	724,675	2.9005	-1.52%
1995-09-29	0	3.300	3.225	3.300	3.250	3.300	1,430,000	4,683,800	3.2754	2.914	2.848	2.914	2.870	2.914	1,619,196	2.8927	1.54%
1995-09-28	0	3.250	3.225	3.250	3.250	3.250	7,490,000	24,159,000	3.2255	2.870	2.848	2.870	2.870	2.870	8,480,964	2.8486	0.78%
1995-09-27	0	3.225	3.200	3.225	3.200	3.225	1,152,000	3,714,150	3.2241	2.848	2.826	2.848	2.826	2.848	1,304,415	2.8474	-0.77%
1995-09-26	0	3.250	3.225	3.250	3.225	3.250	170,000	552,000	3.2471	2.870	2.848	2.870	2.848	2.870	192,492	2.8677	0.00%
1995-09-25	0	3.250	3.150	3.275	3.250	3.275	1,300,000	4,235,000	3.2577	2.870	2.782	2.892	2.870	2.892	1,471,996	2.8770	-0.76%
1995-09-22	0	3.275	3.250	3.300	3.275	3.275	800,000	2,620,000	3.2750	2.892	2.870	2.914	2.892	2.892	905,844	2.8923	0.00%
1995-09-21	0	3.275	3.275	3.300	3.275	3.300	780,000	2,569,000	3.2936	2.892	2.892	2.914	2.892	2.914	883,198	2.9087	0.00%
1995-09-20	0	3.275	3.275	3.300	3.250	3.300	405,000	1,334,325	3.2946	2.892	2.892	2.914	2.870	2.914	458,583	2.9097	-2.24%
1995-09-19	0	3.350	3.325	3.350	3.250	3.400	1,260,000	4,190,450	3.3258	2.959	2.936	2.959	2.870	3.003	1,426,704	2.9372	2.29%
1995-09-18	0	3.275	3.275	3.300	3.250	3.275	416,000	1,362,000	3.2740	2.892	2.892	2.914	2.870	2.892	471,039	2.8915	0.77%
1995-09-15	0	3.250	3.250	3.275	3.250	3.275	518,000	1,692,250	3.2669	2.870	2.870	2.892	2.870	2.892	586,534	2.8852	0.00%
1995-09-14	0	3.250	3.250	3.275	3.250	3.275	488,000	1,586,650	3.2513	2.870	2.870	2.892	2.870	2.892	552,565	2.8714	-0.76%
1995-09-13	0	3.275	3.275	3.300	3.275	3.300	480,000	1,572,250	3.2755	2.892	2.892	2.914	2.892	2.914	543,506	2.8928	0.00%
1995-09-12	0	3.275	3.275	3.300	3.250	3.275	827,000	2,701,500	3.2666	2.892	2.892	2.914	2.870	2.892	936,416	2.8849	0.00%
1995-09-11	0	3.275	3.250	3.275	3.250	3.275	138,000	448,850	3.2525	2.892	2.870	2.892	2.870	2.892	156,258	2.8725	0.77%
1995-09-08	0	3.250	3.250	3.275	3.225	3.250	3,292,000	10,691,500	3.2477	2.870	2.870	2.892	2.848	2.870	3,727,548	2.8682	1.56%
1995-09-07	0	3.200	3.175	3.200	3.200	3.250	1,220,000	3,926,950	3.2188	2.826	2.804	2.826	2.826	2.870	1,381,412	2.8427	-2.29%
1995-09-06	0	3.275	3.250	3.275	3.250	3.275	988,000	3,222,950	3.2621	2.892	2.870	2.892	2.870	2.892	1,118,717	2.8809	0.77%
1995-09-05	0	3.250	3.250	3.275	3.225	3.250	1,410,000	4,574,500	3.2443	2.870	2.870	2.892	2.848	2.870	1,596,550	2.8652	1.56%
1995-09-04	0	3.200	3.175	3.200	3.200	3.250	1,374,000	4,416,300	3.2142	2.826	2.804	2.826	2.826	2.870	1,555,787	2.8386	0.00%
1995-09-01	0	3.200	3.200	3.250	3.125	3.250	2,610,000	8,361,650	3.2037	2.826	2.826	2.870	2.760	2.870	2,955,316	2.8294	3.23%
1995-08-31	0	3.100	3.075	-	3.025	3.100	220,000	680,450	3.0930	2.738	2.716	-	2.672	2.738	249,107	2.7316	2.48%
1995-08-30	0	3.025	3.000	3.050	3.025	3.050	870,000	2,640,200	3.0347	2.672	2.649	2.694	2.672	2.694	985,105	2.6801	-0.82%
1995-08-29	0	3.050	3.025	3.050	3.000	3.050	360,000	1,089,750	3.0271	2.694	2.672	2.694	2.649	2.694	407,630	2.6734	1.67%
1995-08-25	0	3.000	3.000	3.025	3.000	3.000	816,000	2,448,000	3.0000	2.649	2.649	2.672	2.649	2.649	923,961	2.6495	0.00%
1995-08-24	0	3.000	3.000	3.025	3.000	3.000	1,194,000	3,582,000	3.0000	2.649	2.649	2.672	2.649	2.649	1,351,972	2.6495	0.00%
1995-08-23	0	3.000	2.975	3.000	3.000	3.000	294,000	882,000	3.0000	2.649	2.627	2.649	2.649	2.649	332,898	2.6495	0.84%
1995-08-22	0	2.975	2.975	3.000	2.975	2.975	86,000	253,850	2.9517	2.627	2.627	2.649	2.627	2.627	97,378	2.6068	-0.83%
1995-08-21	0	3.000	2.975	3.000	3.000	3.025	232,000	697,400	3.0060	2.649	2.627	2.649	2.649	2.672	262,695	2.6548	0.00%
1995-08-18	0	3.000	2.975	3.025	3.000	3.075	728,000	2,197,650	3.0188	2.649	2.627	2.672	2.649	2.716	824,318	2.6660	-2.44%
1995-08-17	0	3.075	3.075	3.100	3.075	3.075	92,000	282,900	3.0750	2.716	2.716	2.738	2.716	2.716	104,172	2.7157	0.00%
1995-08-16	0	3.075	3.075	3.100	3.075	3.100	366,000	1,131,450	3.0914	2.716	2.716	2.738	2.716	2.738	414,424	2.7302	0.00%
1995-08-15	0	3.075	3.050	3.075	3.075	3.100	592,000	1,826,050	3.0845	2.716	2.694	2.716	2.716	2.738	670,324	2.7241	-0.81%
1995-08-14	0	3.100	3.100	3.150	3.075	3.200	558,000	1,735,100	3.1095	2.738	2.738	2.782	2.716	2.826	631,826	2.7462	-3.13%
1995-08-11	0	3.200	3.150	3.200	3.200	3.225	1,966,000	6,303,400	3.2062	2.826	2.782	2.826	2.826	2.848	2,226,111	2.8316	-2.29%
1995-08-10	0	3.275	3.250	3.275	3.225	3.300	2,298,000	7,510,850	3.2684	2.892	2.870	2.892	2.848	2.914	2,602,037	2.8865	0.00%
1995-08-09	0	3.275	3.250	3.300	3.225	3.275	3,312,000	10,837,700	3.2723	2.892	2.870	2.914	2.848	2.892	3,750,194	2.8899	2.34%
1995-08-08	0	3.200	3.200	3.225	3.200	3.225	1,506,000	4,824,800	3.2037	2.826	2.826	2.848	2.826	2.848	1,705,251	2.8294	0.00%
1995-08-07	0	3.200	3.200	3.225	3.175	3.225	826,000	2,643,200	3.2000	2.826	2.826	2.848	2.804	2.848	935,284	2.8261	0.79%
1995-08-04	0	3.175	3.100	3.175	3.125	3.225	1,674,000	5,359,350	3.2015	2.804	2.738	2.804	2.760	2.848	1,895,478	2.8274	3.25%
1995-08-03	0	3.075	3.075	3.100	3.050	3.100	1,134,000	3,481,500	3.0701	2.716	2.716	2.738	2.694	2.738	1,284,034	2.7114	-0.81%
1995-08-02	0	3.100	3.100	3.125	3.050	3.125	716,000	2,211,800	3.0891	2.738	2.738	2.760	2.694	2.760	810,730	2.7282	1.64%
1995-08-01	0	3.050	3.025	3.050	3.050	3.050	1,044,000	3,184,200	3.0500	2.694	2.672	2.694	2.694	2.694	1,182,126	2.6936	0.00%
1995-07-31	0	3.050	3.050	3.075	3.050	3.075	494,000	1,507,450	3.0515	2.694	2.694	2.716	2.694	2.716	559,359	2.6950	0.83%
1995-07-28	0	3.025	3.025	3.050	3.000	3.075	550,000	1,670,100	3.0365	2.672	2.672	2.694	2.649	2.716	622,768	2.6817	0.83%
1995-07-27	0	3.000	3.000	3.025	3.000	3.000	298,000	894,000	3.0000	2.649	2.649	2.672	2.649	2.649	337,427	2.6495	0.84%
1995-07-26	0	2.975	2.975	3.025	2.975	3.025	1,410,000	4,232,650	3.0019	2.627	2.627	2.672	2.627	2.672	1,596,550	2.6511	-1.65%
1995-07-25	0	3.025	3.025	3.050	3.000	3.100	894,000	2,719,750	3.0422	2.672	2.672	2.694	2.649	2.738	1,012,281	2.6868	-1.63%
1995-07-24	0	3.075	3.050	3.075	3.025	3.075	160,000	489,500	3.0594	2.716	2.694	2.716	2.672	2.716	181,169	2.7019	-2.38%
1995-07-21	0	3.150	3.125	3.150	3.000	3.150	442,000	1,370,100	3.0998	2.782	2.760	2.782	2.649	2.782	500,479	2.7376	5.00%
1995-07-20	0	3.000	2.950	3.000	3.000	3.000	100,000	300,000	3.0000	2.649	2.605	2.649	2.649	2.649	113,230	2.6495	-2.44%
1995-07-19	0	3.075	3.075	3.150	3.075	3.150	58,000	179,800	3.1000	2.716	2.716	2.782	2.716	2.782	65,674	2.7378	-2.38%
1995-07-18	0	3.150	3.100	3.150	3.150	3.150	10,000	31,500	3.1500	2.782	2.738	2.782	2.782	2.782	11,323	2.7819	0.80%
1995-07-17	0	3.125	3.100	3.175	3.125	3.150	60,000	187,750	3.1292	2.760	2.738	2.804	2.760	2.782	67,938	2.7635	-0.79%
1995-07-14	0	3.150	3.125	3.150	3.150	3.225	242,000	773,150	3.1948	2.782	2.760	2.782	2.782	2.848	274,018	2.8215	-2.33%
1995-07-13	0	3.225	3.175	3.225	3.150	3.225	452,000	1,443,100	3.1927	2.848	2.804	2.848	2.782	2.848	511,802	2.8196	2.38%
1995-07-12	0	3.150	3.150	3.175	3.150	3.175	130,000	410,000	3.1538	2.782	2.782	2.804	2.782	2.804	147,200	2.7853	-0.79%
1995-07-11	0	3.175	3.150	3.175	3.150	3.175	178,000	564,100	3.1691	2.804	2.782	2.804	2.782	2.804	201,550	2.7988	0.00%
1995-07-10	0	3.175	3.175	3.200	3.175	3.200	146,000	465,500	3.1884	2.804	2.804	2.826	2.804	2.826	165,317	2.8158	0.00%
1995-07-07	0	3.175	3.150	3.175	3.150	3.175	128,000	405,500	3.1680	2.804	2.782	2.804	2.782	2.804	144,935	2.7978	3.25%
1995-07-06	0	3.075	3.075	3.100	3.075	3.200	2,683,000	8,381,700	3.1240	2.716	2.716	2.738	2.716	2.826	3,037,974	2.7590	-3.15%
1995-07-05	0	3.175	3.175	3.200	3.175	3.175	662,000	2,101,850	3.1750	2.804	2.804	2.826	2.804	2.804	749,586	2.8040	0.79%
1995-07-04	0	3.150	3.150	3.175	3.150	3.175	164,000	517,100	3.1530	2.782	2.782	2.804	2.782	2.804	185,698	2.7846	0.00%
1995-07-03	0	3.150	3.150	3.175	3.150	3.175	81,000	255,750	3.1574	2.782	2.782	2.804	2.782	2.804	91,717	2.7885	0.00%
1995-06-30	0	3.150	3.125	3.150	3.125	3.175	836,000	2,637,700	3.1551	2.782	2.760	2.782	2.760	2.804	946,607	2.7865	0.00%
1995-06-29	0	3.150	3.125	3.175	3.150	3.225	1,714,000	5,420,100	3.1623	2.782	2.760	2.804	2.782	2.848	1,940,771	2.7928	-0.79%
1995-06-28	0	3.175	3.175	3.200	3.175	3.200	518,000	1,649,900	3.1851	2.804	2.804	2.826	2.804	2.826	586,534	2.8130	-0.78%
1995-06-27	0	3.200	3.200	3.250	3.200	3.200	20,000	64,000	3.2000	2.826	2.826	2.870	2.826	2.826	22,646	2.8261	-1.54%
1995-06-26	0	3.250	3.250	3.275	3.225	3.325	330,000	1,075,350	3.2586	2.870	2.870	2.892	2.848	2.936	373,661	2.8779	0.00%
1995-06-23	0	3.250	3.250	3.275	3.250	3.250	290,000	942,500	3.2500	2.870	2.870	2.892	2.870	2.870	328,368	2.8703	0.00%
1995-06-22	0	3.250	3.225	3.250	3.150	3.250	3,329,000	10,612,975	3.1880	2.870	2.848	2.870	2.782	2.870	3,769,443	2.8155	1.56%
1995-06-21	0	3.200	3.200	3.225	3.200	3.225	320,000	1,024,950	3.2030	2.826	2.826	2.848	2.826	2.848	362,338	2.8287	-0.78%
1995-06-20	0	3.225	3.200	3.225	3.200	3.225	2,288,000	7,371,000	3.2216	2.848	2.826	2.848	2.826	2.848	2,590,714	2.8452	-0.77%
1995-06-16	0	3.250	3.225	3.250	3.200	3.250	356,000	1,148,150	3.2251	2.870	2.848	2.870	2.826	2.870	403,101	2.8483	1.56%
1995-06-15	0	3.200	3.175	3.200	3.200	3.225	1,580,000	5,078,250	3.2141	2.826	2.804	2.826	2.826	2.848	1,789,042	2.8385	0.00%
1995-06-14	0	3.200	3.200	3.225	3.200	3.225	216,000	694,850	3.2169	2.826	2.826	2.848	2.826	2.848	244,578	2.8410	0.00%
1995-06-13	0	3.200	3.200	3.225	3.200	3.225	1,214,000	3,885,600	3.2007	2.826	2.826	2.848	2.826	2.848	1,374,618	2.8267	0.00%
1995-06-12	0	3.200	3.175	3.200	3.150	3.200	1,368,000	4,346,550	3.1773	2.826	2.804	2.826	2.782	2.826	1,548,993	2.8060	-0.78%
1995-06-09	0	3.225	3.200	3.225	3.175	3.225	1,016,000	3,236,900	3.1859	2.848	2.826	2.848	2.804	2.848	1,150,422	2.8137	1.57%
1995-06-08	0	3.175	3.150	3.175	3.125	3.175	1,339,000	4,215,050	3.1479	2.804	2.782	2.804	2.760	2.804	1,516,156	2.7801	0.79%
1995-06-07	0	3.150	3.125	3.150	3.150	3.175	964,000	3,053,000	3.1670	2.782	2.760	2.782	2.782	2.804	1,091,542	2.7970	-1.56%
1995-06-06	0	3.200	3.175	3.200	3.175	3.325	3,450,000	11,211,850	3.2498	2.826	2.804	2.826	2.804	2.936	3,906,452	2.8701	-3.76%
1995-06-05	0	3.325	3.325	3.350	3.200	3.325	2,994,000	9,744,100	3.2545	2.936	2.936	2.959	2.826	2.936	3,390,121	2.8743	3.91%
1995-06-01	0	3.200	3.175	3.200	3.175	3.225	13,886,000	44,365,400	3.1950	2.826	2.804	2.826	2.804	2.848	15,723,186	2.8217	0.79%
1995-05-31	0	3.175	3.150	3.200	3.025	3.200	13,392,000	41,758,750	3.1182	2.804	2.782	2.826	2.672	2.826	15,163,827	2.7538	0.00%
1995-05-30	0	3.175	3.150	3.225	3.150	3.550	9,687,000	31,945,200	3.2977	2.804	2.782	2.848	2.782	3.135	10,968,637	2.9124	-1.55%
1995-05-29	0	3.225	3.225	3.250	3.225	3.250	682,000	2,202,275	3.2291	2.848	2.848	2.870	2.848	2.870	772,232	2.8518	0.00%
1995-05-26	0	3.225	3.200	3.225	3.225	3.250	860,000	2,777,500	3.2297	2.848	2.826	2.848	2.848	2.870	973,782	2.8523	-0.77%
1995-05-25	0	3.250	3.250	3.275	3.225	3.250	366,000	1,186,500	3.2418	2.870	2.870	2.892	2.848	2.870	414,424	2.8630	0.78%
1995-05-24	0	3.225	3.225	3.250	3.225	3.275	350,800	1,139,980	3.2497	2.848	2.848	2.870	2.848	2.892	397,213	2.8699	-0.77%
1995-05-23	0	3.250	3.250	3.275	3.250	3.275	442,000	1,437,150	3.2515	2.870	2.870	2.892	2.870	2.892	500,479	2.8716	1.56%
1995-05-22	0	3.200	3.200	3.250	3.200	3.225	1,144,000	3,663,050	3.2020	2.826	2.826	2.870	2.826	2.848	1,295,357	2.8278	-1.54%
1995-05-19	0	3.250	3.225	3.250	3.250	3.350	2,234,000	7,304,500	3.2697	2.870	2.848	2.870	2.870	2.959	2,529,569	2.8876	-3.70%
1995-05-18	0	3.375	3.375	3.400	3.350	3.400	1,506,000	5,096,450	3.3841	2.981	2.981	3.003	2.959	3.003	1,705,251	2.9887	0.75%
1995-05-17	0	3.350	3.350	3.375	3.350	3.375	3,118,000	10,448,050	3.3509	2.959	2.959	2.981	2.959	2.981	3,530,527	2.9593	1.52%
1995-05-16	0	3.300	3.300	3.325	3.300	3.350	574,000	1,908,200	3.3244	2.914	2.914	2.936	2.914	2.959	649,943	2.9359	-1.49%
1995-05-15	0	3.350	3.350	3.375	3.250	3.400	3,818,000	12,840,650	3.3632	2.959	2.959	2.981	2.870	3.003	4,323,140	2.9702	3.08%
1995-05-12	0	3.250	-	3.250	3.250	3.325	820,000	2,686,500	3.2762	2.870	-	2.870	2.870	2.936	928,490	2.8934	-0.76%
1995-05-11	0	3.275	3.250	3.275	3.275	3.350	2,116,000	6,977,850	3.2977	2.892	2.870	2.892	2.892	2.959	2,395,957	2.9123	0.77%
1995-05-10	0	3.250	3.225	3.275	3.150	3.250	5,046,000	16,169,200	3.2044	2.870	2.848	2.892	2.782	2.870	5,713,610	2.8299	4.84%
1995-05-09	0	3.100	3.075	3.100	3.075	3.100	574,000	1,779,150	3.0996	2.738	2.716	2.738	2.716	2.738	649,943	2.7374	0.00%
1995-05-08	0	3.100	3.075	3.100	3.075	3.125	592,000	1,833,750	3.0976	2.738	2.716	2.738	2.716	2.760	670,324	2.7356	0.00%
1995-05-05	0	3.100	3.075	3.125	3.100	3.100	1,110,000	3,441,000	3.1000	2.738	2.716	2.760	2.738	2.738	1,256,858	2.7378	-2.36%
1995-05-04	0	3.175	3.150	3.175	3.175	3.200	2,206,000	7,004,450	3.1752	2.804	2.782	2.804	2.804	2.826	2,497,865	2.8042	0.79%
1995-05-03	0	3.150	3.125	3.150	3.125	3.150	822,000	2,576,250	3.1341	2.782	2.760	2.782	2.760	2.782	930,755	2.7679	0.80%
1995-05-02	0	3.125	3.125	3.175	3.050	3.150	3,220,000	10,062,150	3.1249	2.760	2.760	2.804	2.694	2.782	3,646,022	2.7598	-0.79%
1995-05-01	0	3.150	3.100	3.150	3.150	3.150	450,000	1,417,500	3.1500	2.782	2.738	2.782	2.782	2.782	509,537	2.7819	-1.56%
1995-04-28	0	3.200	-	3.200	3.200	3.250	2,818,000	9,069,700	3.2185	2.826	-	2.826	2.826	2.870	3,190,835	2.8424	-2.29%
1995-04-27	0	3.275	3.250	3.300	3.175	3.300	3,634,000	11,727,900	3.2273	2.892	2.870	2.914	2.804	2.914	4,114,796	2.8502	3.15%
1995-04-26	0	3.175	3.175	3.200	3.125	3.250	2,556,000	8,093,950	3.1666	2.804	2.804	2.826	2.760	2.870	2,894,171	2.7966	0.79%
1995-04-25	0	3.150	3.100	3.200	3.050	3.150	134,000	414,350	3.0922	2.782	2.738	2.826	2.694	2.782	151,729	2.7309	3.28%
1995-04-24	0	3.050	3.000	3.050	3.000	3.100	257,000	779,375	3.0326	2.694	2.649	2.694	2.649	2.738	291,002	2.6782	0.00%
1995-04-21	0	3.050	3.025	3.075	3.000	3.075	870,000	2,631,900	3.0252	2.694	2.672	2.716	2.649	2.716	985,105	2.6717	4.27%
1995-04-20	0	2.925	2.925	-	2.925	2.925	18,000	52,650	2.9250	2.583	2.583	-	2.583	2.583	20,381	2.5832	-0.68%
1995-04-19	0	3.025	3.000	3.025	3.000	3.025	34,000	102,800	3.0235	2.601	2.579	2.601	2.579	2.601	39,544	2.5996	0.00%
1995-04-18	0	3.025	3.025	3.050	3.000	3.050	666,000	2,019,700	3.0326	2.601	2.601	2.622	2.579	2.622	774,600	2.6074	0.00%
1995-04-13	0	3.025	3.000	3.050	2.950	3.025	1,182,000	3,545,850	2.9999	2.601	2.579	2.622	2.536	2.601	1,374,741	2.5793	3.42%
1995-04-12	0	2.925	2.900	2.950	2.825	2.925	790,000	2,266,500	2.8690	2.515	2.493	2.536	2.429	2.515	918,820	2.4668	-0.85%
1995-04-11	0	2.950	2.925	2.950	2.925	2.950	230,000	678,250	2.9489	2.536	2.515	2.536	2.515	2.536	267,505	2.5355	0.00%
1995-04-10	0	2.950	2.950	2.975	2.950	2.950	396,000	1,168,200	2.9500	2.536	2.536	2.558	2.536	2.536	460,573	2.5364	-1.67%
1995-04-07	0	3.000	2.950	3.000	2.950	3.000	1,586,000	4,743,050	2.9906	2.579	2.536	2.579	2.536	2.579	1,844,619	2.5713	-1.64%
1995-04-06	0	3.050	3.050	3.075	3.025	3.050	610,000	1,857,750	3.0455	2.622	2.622	2.644	2.601	2.622	709,469	2.6185	0.00%
1995-04-04	0	3.050	3.050	3.075	3.050	3.050	150,000	457,500	3.0500	2.622	2.622	2.644	2.622	2.622	174,460	2.6224	-1.61%
1995-04-03	0	3.100	3.075	3.100	3.050	3.100	864,000	2,659,500	3.0781	2.665	2.644	2.665	2.622	2.665	1,004,887	2.6466	-0.80%
1995-03-31	0	3.125	3.125	3.150	3.125	3.175	82,000	258,000	3.1463	2.687	2.687	2.708	2.687	2.730	95,371	2.7052	0.81%
1995-03-30	0	3.100	3.100	3.150	3.100	3.200	1,146,000	3,621,500	3.1601	2.665	2.665	2.708	2.665	2.751	1,332,871	2.7171	-0.80%
1995-03-29	0	3.125	3.100	3.125	3.125	3.150	234,000	731,500	3.1261	2.687	2.665	2.687	2.687	2.708	272,157	2.6878	0.81%
1995-03-28	0	3.100	3.100	3.125	3.100	3.100	158,000	486,800	3.0810	2.665	2.665	2.687	2.665	2.665	183,764	2.6490	0.00%
1995-03-27	0	3.100	3.100	3.125	3.025	3.125	280,000	868,000	3.1000	2.665	2.665	2.687	2.601	2.687	325,658	2.6654	2.48%
1995-03-24	0	3.025	3.000	3.050	2.950	3.025	126,000	377,050	2.9925	2.601	2.579	2.622	2.536	2.601	146,546	2.5729	1.68%
1995-03-23	0	2.975	3.000	3.025	2.950	3.025	728,000	2,184,300	3.0004	2.558	2.579	2.601	2.536	2.601	846,710	2.5797	-1.65%
1995-03-22	0	3.025	3.025	3.050	3.025	3.025	164,000	496,100	3.0250	2.601	2.601	2.622	2.601	2.601	190,742	2.6009	0.00%
1995-03-21	0	3.025	3.025	3.050	3.025	3.050	782,000	2,368,100	3.0283	2.601	2.601	2.622	2.601	2.622	909,516	2.6037	0.00%
1995-03-20	0	3.025	3.025	3.050	3.025	3.050	571,000	1,737,125	3.0423	2.601	2.601	2.622	2.601	2.622	664,109	2.6157	0.83%
1995-03-17	0	3.000	3.000	3.025	3.000	3.025	635,000	1,908,875	3.0061	2.579	2.579	2.601	2.579	2.601	738,545	2.5846	1.69%
1995-03-16	0	2.950	2.950	2.975	2.900	2.950	1,522,000	4,488,000	2.9488	2.536	2.536	2.558	2.493	2.536	1,770,183	2.5353	0.85%
1995-03-15	0	2.925	2.925	2.950	2.925	2.950	1,364,000	4,000,500	2.9329	2.515	2.515	2.536	2.515	2.536	1,586,419	2.5217	1.74%
1995-03-14	0	2.875	2.825	2.875	2.800	2.875	1,542,000	4,350,400	2.8213	2.472	2.429	2.472	2.407	2.472	1,793,444	2.4257	2.68%
1995-03-13	0	2.800	2.725	2.800	2.700	2.850	2,616,000	7,304,550	2.7923	2.407	2.343	2.407	2.321	2.450	3,042,574	2.4008	5.66%
1995-03-10	0	2.650	2.600	2.650	2.600	2.675	418,000	1,107,200	2.6488	2.278	2.235	2.278	2.235	2.300	486,161	2.2774	-0.93%
1995-03-09	0	2.675	2.650	2.700	2.625	2.675	674,000	1,788,900	2.6542	2.300	2.278	2.321	2.257	2.300	783,905	2.2820	2.88%
1995-03-08	0	2.600	2.575	2.625	2.575	2.675	1,324,000	3,484,600	2.6319	2.235	2.214	2.257	2.214	2.300	1,539,896	2.2629	0.97%
1995-03-07	0	2.575	2.575	2.600	2.525	2.575	3,218,000	8,271,300	2.5703	2.214	2.214	2.235	2.171	2.214	3,742,739	2.2100	0.98%
1995-03-06	0	2.550	2.525	2.550	2.550	2.600	670,000	1,727,750	2.5787	2.192	2.171	2.192	2.192	2.235	779,253	2.2172	-0.97%
1995-03-03	0	2.575	2.575	2.600	2.550	2.600	1,596,000	4,136,750	2.5919	2.214	2.214	2.235	2.192	2.235	1,856,250	2.2286	1.98%
1995-03-02	0	2.525	2.525	2.550	2.525	2.575	1,956,000	4,951,700	2.5315	2.171	2.171	2.192	2.171	2.214	2,274,952	2.1766	-2.88%
1995-03-01	0	2.600	2.550	2.600	2.550	2.675	1,680,000	4,318,150	2.5703	2.235	2.192	2.235	2.192	2.300	1,953,947	2.2100	-2.80%
1995-02-28	0	2.675	2.600	2.675	2.600	2.675	3,026,000	7,974,700	2.6354	2.300	2.235	2.300	2.235	2.300	3,519,430	2.2659	2.88%
1995-02-27	0	2.600	2.575	2.600	2.575	2.675	1,074,000	2,796,200	2.6035	2.235	2.214	2.235	2.214	2.300	1,249,130	2.2385	-4.59%
1995-02-24	0	2.725	2.725	2.750	2.725	2.900	1,130,000	3,175,950	2.8106	2.343	2.343	2.364	2.343	2.493	1,314,262	2.4165	-4.39%
1995-02-23	0	2.850	2.800	2.875	2.825	2.875	92,000	262,450	2.8527	2.450	2.407	2.472	2.429	2.472	107,002	2.4528	0.88%
1995-02-22	0	2.825	2.825	2.850	2.825	2.900	260,000	742,950	2.8575	2.429	2.429	2.450	2.429	2.493	302,397	2.4569	-2.59%
1995-02-21	0	2.900	2.875	2.900	2.850	2.900	286,000	822,500	2.8759	2.493	2.472	2.493	2.450	2.493	332,636	2.4727	1.75%
1995-02-20	0	2.850	2.825	2.850	2.825	2.850	256,000	723,850	2.8275	2.450	2.429	2.450	2.429	2.450	297,744	2.4311	0.00%
1995-02-17	0	2.850	2.850	2.875	2.850	2.875	484,000	1,383,450	2.8584	2.450	2.450	2.472	2.450	2.472	562,923	2.4576	0.00%
1995-02-16	0	2.850	2.850	2.875	2.850	3.300	1,248,000	3,638,900	2.9158	2.450	2.450	2.472	2.450	2.837	1,451,503	2.5070	-10.94%
1995-02-15	0	3.200	3.175	3.200	3.050	3.225	4,954,000	15,745,400	3.1783	2.751	2.730	2.751	2.622	2.773	5,761,817	2.7327	4.92%
1995-02-14	0	3.050	3.050	3.075	2.925	3.075	5,318,000	16,200,500	3.0464	2.622	2.622	2.644	2.515	2.644	6,185,172	2.6192	3.39%
1995-02-13	0	2.950	2.950	3.000	2.825	2.975	560,000	1,614,400	2.8829	2.536	2.536	2.579	2.429	2.558	651,316	2.4787	3.51%
1995-02-10	0	2.850	2.825	2.900	2.725	2.850	746,000	2,067,300	2.7712	2.450	2.429	2.493	2.343	2.450	867,645	2.3827	4.59%
1995-02-09	0	2.725	2.725	2.775	2.575	2.750	1,102,000	2,939,450	2.6674	2.343	2.343	2.386	2.214	2.364	1,281,696	2.2934	7.92%
1995-02-08	0	2.525	2.500	2.525	2.450	2.550	1,270,000	3,173,750	2.4990	2.171	2.149	2.171	2.107	2.192	1,477,091	2.1486	3.06%
1995-02-07	0	2.450	2.450	2.475	2.425	2.475	420,000	1,030,650	2.4539	2.107	2.107	2.128	2.085	2.128	488,487	2.1099	2.08%
1995-02-06	0	2.400	2.400	2.450	2.375	2.400	240,000	573,500	2.3896	2.064	2.064	2.107	2.042	2.064	279,135	2.0546	3.23%
1995-02-03	0	2.325	2.325	2.350	2.300	2.400	734,000	1,715,550	2.3373	1.999	1.999	2.021	1.978	2.064	853,689	2.0096	2.20%
1995-01-30	0	2.275	2.250	2.275	2.250	2.375	110,000	252,500	2.2955	1.956	1.935	1.956	1.935	2.042	127,937	1.9736	-5.21%
1995-01-27	0	2.400	2.400	2.425	2.375	2.425	3,154,000	7,574,550	2.4016	2.064	2.064	2.085	2.042	2.085	3,668,303	2.0649	-2.04%
1995-01-26	0	2.450	2.450	2.475	2.450	2.475	613,000	1,503,100	2.4520	2.107	2.107	2.128	2.107	2.128	712,958	2.1083	2.08%
1995-01-25	0	2.400	2.400	2.450	2.250	2.425	778,000	1,830,700	2.3531	2.064	2.064	2.107	1.935	2.085	904,863	2.0232	6.67%
1995-01-24	0	2.250	2.250	2.300	2.200	2.250	106,000	236,450	2.2307	1.935	1.935	1.978	1.892	1.935	123,285	1.9179	-2.17%
1995-01-23	0	2.300	2.250	2.300	2.300	2.300	150,000	345,000	2.3000	1.978	1.935	1.978	1.978	1.978	174,460	1.9775	-10.68%
1995-01-20	0	2.575	2.525	2.575	2.500	2.575	794,000	2,029,950	2.5566	2.214	2.171	2.214	2.149	2.214	923,472	2.1982	0.00%
1995-01-19	0	2.575	2.550	2.575	2.550	2.575	1,430,000	3,676,500	2.5710	2.214	2.192	2.214	2.192	2.214	1,663,181	2.2105	0.00%
1995-01-18	0	2.575	2.550	2.600	2.500	2.575	328,000	831,950	2.5364	2.214	2.192	2.235	2.149	2.214	381,485	2.1808	6.19%
1995-01-17	0	2.425	2.425	2.450	2.425	2.450	648,000	1,574,650	2.4300	2.085	2.085	2.107	2.085	2.107	753,665	2.0893	-1.02%
1995-01-16	0	2.450	2.425	2.450	2.400	2.450	280,000	685,500	2.4482	2.107	2.085	2.107	2.064	2.107	325,658	2.1050	0.00%
1995-01-13	0	2.450	2.400	2.450	2.450	2.550	216,000	532,200	2.4639	2.107	2.064	2.107	2.107	2.192	251,222	2.1184	-3.92%
1995-01-12	0	2.550	2.500	2.600	2.550	2.550	76,000	193,800	2.5500	2.192	2.149	2.235	2.192	2.192	88,393	2.1925	0.99%
1995-01-11	0	2.525	2.525	2.550	2.500	2.525	1,967,000	4,946,475	2.5147	2.171	2.171	2.192	2.149	2.171	2,287,746	2.1622	1.00%
1995-01-10	0	2.500	2.475	2.500	2.475	2.500	632,000	1,572,750	2.4885	2.149	2.128	2.149	2.128	2.149	735,056	2.1396	-1.96%
1995-01-09	0	2.550	2.550	2.700	2.550	2.700	470,000	1,244,650	2.6482	2.192	2.192	2.321	2.192	2.321	546,640	2.2769	-8.93%
1995-01-06	0	2.800	2.775	2.800	2.775	2.800	622,000	1,739,250	2.7962	2.407	2.386	2.407	2.386	2.407	723,426	2.4042	0.90%
1995-01-05	0	2.775	2.750	2.775	2.750	2.800	332,000	919,800	2.7705	2.386	2.364	2.386	2.364	2.407	386,137	2.3821	-1.77%
1995-01-04	0	2.825	2.825	2.850	2.825	2.925	740,000	2,111,350	2.8532	2.429	2.429	2.450	2.429	2.515	860,667	2.4532	-3.42%
1995-01-03	0	2.925	2.925	2.950	2.925	2.950	196,000	575,000	2.9337	2.515	2.515	2.536	2.515	2.536	227,960	2.5224	-0.85%
1994-12-30	0	2.950	2.925	2.950	2.925	2.950	150,000	441,750	2.9450	2.536	2.515	2.536	2.515	2.536	174,460	2.5321	0.85%
1994-12-29	0	2.925	2.900	2.950	2.925	2.925	636,000	1,859,850	2.9243	2.515	2.493	2.536	2.515	2.515	739,708	2.5143	0.00%
1994-12-28	0	2.925	-	2.900	2.900	2.975	578,000	1,684,450	2.9143	2.515	-	2.493	2.493	2.558	672,251	2.5057	-0.85%
1994-12-23	0	2.950	2.950	2.975	2.900	2.950	148,000	435,700	2.9439	2.536	2.536	2.558	2.493	2.536	172,133	2.5312	0.00%
1994-12-22	0	2.950	2.900	2.950	2.950	2.950	212,000	625,400	2.9500	2.536	2.493	2.536	2.536	2.536	246,569	2.5364	3.51%
1994-12-21	0	2.850	2.850	2.950	2.850	2.925	72,000	208,150	2.8910	2.450	2.450	2.536	2.450	2.515	83,741	2.4857	-3.39%
1994-12-20	0	2.950	2.950	2.975	2.925	2.950	364,000	1,070,050	2.9397	2.536	2.536	2.558	2.515	2.536	423,355	2.5275	0.00%
1994-12-19	0	2.950	2.950	2.975	2.950	2.950	144,000	424,800	2.9500	2.536	2.536	2.558	2.536	2.536	167,481	2.5364	-1.67%
1994-12-16	0	3.000	2.975	3.000	3.000	3.050	1,348,000	4,056,800	3.0095	2.579	2.558	2.579	2.579	2.622	1,567,810	2.5876	0.00%
1994-12-15	0	3.000	3.000	3.050	2.900	3.050	1,352,000	4,062,250	3.0046	2.579	2.579	2.622	2.493	2.622	1,572,462	2.5834	7.14%
1994-12-14	0	2.800	2.800	-	2.750	2.800	614,000	1,701,300	2.7708	2.407	2.407	-	2.364	2.407	714,121	2.3824	3.70%
1994-12-13	0	2.700	2.675	2.700	2.675	2.750	286,000	773,000	2.7028	2.321	2.300	2.321	2.300	2.364	332,636	2.3239	-1.82%
1994-12-12	0	2.750	-	2.750	2.750	2.850	1,014,000	2,830,450	2.7914	2.364	-	2.364	2.364	2.450	1,179,346	2.4000	-1.79%
1994-12-09	0	2.800	2.750	2.800	2.775	2.825	890,000	2,488,750	2.7963	2.407	2.364	2.407	2.386	2.429	1,035,127	2.4043	-1.75%
1994-12-08	0	2.850	2.850	2.900	2.850	2.900	861,000	2,457,450	2.8542	2.450	2.450	2.493	2.450	2.493	1,001,398	2.4540	-3.39%
1994-12-07	0	2.950	2.850	2.950	2.950	3.025	1,016,000	3,035,200	2.9874	2.536	2.450	2.536	2.536	2.601	1,181,673	2.5686	-1.67%
1994-12-06	0	3.000	3.000	3.025	2.975	3.000	1,446,000	4,322,250	2.9891	2.579	2.579	2.601	2.558	2.579	1,681,790	2.5700	0.84%
1994-12-05	0	2.975	2.975	3.000	2.900	2.975	660,000	1,953,250	2.9595	2.558	2.558	2.579	2.493	2.558	767,622	2.5445	2.59%
1994-12-02	0	2.900	2.875	2.950	2.875	2.925	146,000	421,400	2.8863	2.493	2.472	2.536	2.472	2.515	169,807	2.4816	-0.85%
1994-12-01	0	2.925	2.900	2.950	2.900	2.950	312,000	911,600	2.9218	2.515	2.493	2.536	2.493	2.536	362,876	2.5122	2.63%
1994-11-30	0	2.850	2.850	2.900	2.850	2.850	296,000	843,600	2.8500	2.450	2.450	2.493	2.450	2.450	344,267	2.4504	-4.20%
1994-11-29	0	2.975	2.950	2.975	2.925	2.975	920,000	2,710,000	2.9457	2.558	2.536	2.558	2.515	2.558	1,070,019	2.5327	0.85%
1994-11-28	0	2.950	2.925	2.975	2.925	2.950	772,000	2,269,650	2.9400	2.536	2.515	2.558	2.515	2.536	897,885	2.5278	0.00%
1994-11-25	0	2.950	2.925	2.975	2.925	2.950	82,000	240,700	2.9354	2.536	2.515	2.558	2.515	2.536	95,371	2.5238	0.85%
1994-11-24	0	2.925	2.900	2.925	2.900	2.975	1,674,000	4,834,850	2.8882	2.515	2.493	2.515	2.493	2.558	1,946,968	2.4833	4.46%
1994-11-23	0	2.800	2.800	2.825	2.800	3.000	1,194,000	3,454,250	2.8930	2.407	2.407	2.429	2.407	2.579	1,388,698	2.4874	-9.68%
1994-11-22	0	3.100	3.075	3.125	3.075	3.150	882,000	2,737,100	3.1033	2.665	2.644	2.687	2.644	2.708	1,025,822	2.6682	-2.36%
1994-11-21	0	3.175	3.150	3.175	3.125	3.175	966,000	3,049,150	3.1565	2.730	2.708	2.730	2.687	2.730	1,123,519	2.7139	0.00%
1994-11-18	0	3.175	3.150	3.175	3.175	3.175	192,000	609,600	3.1750	2.730	2.708	2.730	2.730	2.730	223,308	2.7299	-1.55%
1994-11-17	0	3.225	3.200	3.225	3.225	3.225	212,000	693,700	3.2722	2.773	2.751	2.773	2.773	2.773	246,569	2.8134	-1.53%
1994-11-16	0	3.275	3.275	3.300	3.275	3.275	18,000	58,950	3.2750	2.816	2.816	2.837	2.816	2.816	20,935	2.8158	-1.50%
1994-11-15	0	3.325	3.300	3.325	3.225	3.325	2,022,000	6,648,950	3.2883	2.859	2.837	2.859	2.773	2.859	2,351,715	2.8273	4.72%
1994-11-14	0	3.175	3.175	3.200	3.175	3.175	526,000	1,670,050	3.1750	2.730	2.730	2.751	2.730	2.730	611,771	2.7299	0.00%
1994-11-11	0	3.175	3.175	3.200	3.150	3.175	548,000	1,731,350	3.1594	2.730	2.730	2.751	2.708	2.730	637,359	2.7164	0.00%
1994-11-10	0	3.175	3.150	3.200	3.150	3.175	52,000	164,350	3.1606	2.730	2.708	2.751	2.708	2.730	60,479	2.7175	0.79%
1994-11-09	0	3.150	3.150	3.175	3.150	3.150	160,000	504,000	3.1500	2.708	2.708	2.730	2.708	2.708	186,090	2.7084	0.00%
1994-11-08	0	3.150	3.150	3.175	3.150	3.175	310,000	976,850	3.1511	2.708	2.708	2.730	2.708	2.730	360,550	2.7093	0.00%
1994-11-07	0	3.150	3.150	3.175	3.150	3.200	1,470,000	4,645,000	3.1599	2.708	2.708	2.730	2.708	2.751	1,709,703	2.7168	-1.56%
1994-11-04	0	3.200	3.150	3.200	3.175	3.225	650,000	2,075,550	3.1932	2.751	2.708	2.751	2.730	2.773	755,991	2.7455	0.00%
1994-11-03	0	3.200	3.175	3.200	3.175	3.275	6,222,000	20,062,750	3.2245	2.751	2.730	2.751	2.730	2.816	7,236,582	2.7724	1.59%
1994-11-02	0	3.150	3.150	3.175	3.125	3.150	1,647,000	5,184,900	3.1481	2.708	2.708	2.730	2.687	2.708	1,915,566	2.7067	0.80%
1994-11-01	0	3.125	3.125	3.150	3.125	3.150	1,820,000	5,713,200	3.1391	2.687	2.687	2.708	2.687	2.708	2,116,776	2.6990	-0.79%
1994-10-31	0	3.150	3.125	3.150	3.125	3.150	1,632,000	5,128,150	3.1422	2.708	2.687	2.708	2.687	2.708	1,898,120	2.7017	0.80%
1994-10-28	0	3.125	3.100	3.150	3.100	3.150	122,000	380,700	3.1205	2.687	2.665	2.708	2.665	2.708	141,894	2.6830	0.00%
1994-10-27	0	3.125	3.100	3.125	3.075	3.125	534,000	1,662,800	3.1139	2.687	2.665	2.687	2.644	2.687	621,076	2.6773	0.81%
1994-10-26	0	3.100	3.075	3.100	3.100	3.150	520,000	1,625,000	3.1250	2.665	2.644	2.665	2.665	2.708	604,793	2.6869	-1.59%
1994-10-25	0	3.150	3.150	3.175	3.125	3.150	548,000	1,723,250	3.1446	2.708	2.708	2.730	2.687	2.708	637,359	2.7037	1.61%
1994-10-24	0	3.100	3.050	3.125	3.100	3.125	94,000	292,200	3.1085	2.665	2.622	2.687	2.665	2.687	109,328	2.6727	-0.80%
1994-10-21	0	3.125	3.025	3.125	3.100	3.150	96,000	300,750	3.1328	2.687	2.601	2.687	2.665	2.708	111,654	2.6936	0.00%
1994-10-20	0	3.125	3.025	3.125	-	-	0	0	-	2.687	2.601	2.687	-	-	0	-	0.00%
1994-10-19	0	3.125	3.050	3.125	3.100	3.125	54,000	168,300	3.1167	2.687	2.622	2.687	2.665	2.687	62,805	2.6797	0.00%
1994-10-18	0	3.125	3.125	3.150	3.075	3.125	104,000	321,900	3.0952	2.687	2.687	2.708	2.644	2.687	120,959	2.6612	0.00%
1994-10-17	0	3.125	3.100	3.125	3.050	3.150	592,000	1,842,950	3.1131	2.687	2.665	2.687	2.622	2.708	688,534	2.6766	-0.79%
1994-10-14	0	3.150	3.125	3.150	3.125	3.175	464,000	1,460,250	3.1471	2.708	2.687	2.708	2.687	2.730	539,662	2.7059	0.80%
1994-10-12	0	3.125	3.125	3.150	3.100	3.150	316,000	988,800	3.1291	2.687	2.687	2.708	2.665	2.708	367,528	2.6904	0.48%
1994-10-11	0	3.150	3.125	3.150	3.100	3.200	876,000	2,759,800	3.1505	2.674	2.653	2.674	2.632	2.716	1,031,948	2.6744	-1.56%
1994-10-10	0	3.200	3.175	3.200	3.175	3.250	1,656,000	5,298,600	3.1996	2.716	2.695	2.716	2.695	2.759	1,950,805	2.7161	-1.54%
1994-10-07	0	3.250	3.250	3.275	3.200	3.275	440,000	1,437,450	3.2669	2.759	2.759	2.780	2.716	2.780	518,330	2.7732	1.56%
1994-10-06	0	3.200	3.200	3.275	3.200	3.200	20,000	64,000	3.2000	2.716	2.716	2.780	2.716	2.716	23,560	2.7164	-3.03%
1994-10-05	0	3.300	-	3.300	3.300	3.300	80,000	264,000	3.3000	2.801	-	2.801	2.801	2.801	94,242	2.8013	-1.49%
1994-10-04	0	3.350	3.350	3.400	3.300	3.350	492,000	1,643,650	3.3408	2.844	2.844	2.886	2.801	2.844	579,587	2.8359	1.52%
1994-10-03	0	3.300	3.300	3.325	3.250	3.350	170,000	559,200	3.2894	2.801	2.801	2.823	2.759	2.844	200,264	2.7923	1.23%
1994-09-30	0	3.260	3.250	3.280	3.260	3.370	206,000	680,060	3.3013	2.767	2.759	2.784	2.767	2.861	242,673	2.8024	-4.12%
1994-09-29	0	3.400	3.370	3.400	3.370	3.400	446,000	1,512,440	3.3911	2.886	2.861	2.886	2.861	2.886	525,398	2.8787	0.29%
1994-09-28	0	3.390	3.390	3.400	3.380	3.450	598,000	2,041,240	3.4134	2.878	2.878	2.886	2.869	2.929	704,458	2.8976	-1.74%
1994-09-27	0	3.450	3.450	3.460	3.450	3.450	186,000	641,700	3.4500	2.929	2.929	2.937	2.929	2.929	219,112	2.9286	0.00%
1994-09-26	0	3.450	3.450	3.460	3.420	3.460	776,000	2,677,140	3.4499	2.929	2.929	2.937	2.903	2.937	914,146	2.9286	0.88%
1994-09-23	0	3.420	3.420	3.450	3.410	3.490	596,000	2,059,000	3.4547	2.903	2.903	2.929	2.895	2.963	702,101	2.9326	-0.87%
1994-09-22	0	3.450	3.450	3.520	3.400	3.460	620,000	2,141,440	3.4539	2.929	2.929	2.988	2.886	2.937	730,374	2.9320	-1.43%
1994-09-20	0	3.500	3.460	3.500	3.480	3.500	100,000	349,200	3.4920	2.971	2.937	2.971	2.954	2.971	117,802	2.9643	0.00%
1994-09-19	0	3.500	-	3.500	-	-	0	0	-	2.971	-	2.971	-	-	0	-	-0.28%
1994-09-16	0	3.510	3.510	3.530	3.480	3.540	1,512,000	5,307,760	3.5104	2.980	2.980	2.997	2.954	3.005	1,781,170	2.9799	-0.85%
1994-09-15	0	3.540	3.540	3.550	3.450	3.550	1,464,000	5,138,880	3.5102	3.005	3.005	3.014	2.929	3.014	1,724,625	2.9797	2.02%
1994-09-14	0	3.470	3.460	3.490	3.440	3.510	1,328,000	4,628,480	3.4853	2.946	2.937	2.963	2.920	2.980	1,564,414	2.9586	2.06%
1994-09-13	0	3.400	3.380	-	3.370	3.400	210,000	713,700	3.3986	2.886	2.869	-	2.861	2.886	247,385	2.8850	0.00%
1994-09-12	0	3.400	3.380	3.430	3.380	3.400	166,400	564,200	3.3906	2.886	2.869	2.912	2.869	2.886	196,023	2.8782	-0.87%
1994-09-09	0	3.430	3.430	3.440	3.350	3.440	994,400	3,406,680	3.4259	2.912	2.912	2.920	2.844	2.920	1,171,426	2.9081	2.39%
1994-09-08	0	3.350	3.350	3.390	3.300	3.430	720,000	2,413,840	3.3526	2.844	2.844	2.878	2.801	2.912	848,176	2.8459	-3.18%
1994-09-07	0	3.460	3.430	3.460	3.460	3.520	886,000	3,092,440	3.4903	2.937	2.912	2.937	2.937	2.988	1,043,728	2.9629	-0.29%
1994-09-06	0	3.470	3.460	3.470	3.470	3.500	162,000	565,380	3.4900	2.946	2.937	2.946	2.946	2.971	190,840	2.9626	-2.53%
1994-09-05	0	3.560	-	3.560	3.550	3.610	302,000	1,078,200	3.5702	3.022	-	3.022	3.014	3.064	355,763	3.0307	-0.84%
1994-09-02	0	3.590	3.500	3.590	3.520	3.600	1,022,000	3,642,860	3.5644	3.047	2.971	3.047	2.988	3.056	1,203,939	3.0258	0.84%
1994-09-01	0	3.560	3.540	3.560	3.480	3.560	1,098,000	3,879,180	3.5330	3.022	3.005	3.022	2.954	3.022	1,293,469	2.9991	2.59%
1994-08-31	0	3.470	3.430	3.490	3.430	3.480	1,066,000	3,692,540	3.4639	2.946	2.912	2.963	2.912	2.954	1,255,772	2.9405	1.46%
1994-08-30	0	3.420	3.420	3.430	3.420	3.470	656,000	2,254,420	3.4366	2.903	2.903	2.912	2.903	2.946	772,783	2.9173	-2.01%
1994-08-26	0	3.490	-	3.490	3.470	3.510	550,000	1,920,880	3.4925	2.963	-	2.963	2.946	2.980	647,912	2.9647	-0.57%
1994-08-25	0	3.510	3.490	3.510	3.500	3.520	1,296,000	4,531,160	3.4963	2.980	2.963	2.980	2.971	2.988	1,526,717	2.9679	0.57%
1994-08-24	0	3.490	3.490	3.500	3.470	3.490	2,022,000	7,030,880	3.4772	2.963	2.963	2.971	2.946	2.963	2,381,962	2.9517	0.00%
1994-08-23	0	3.490	3.470	3.490	3.470	3.530	484,000	1,688,540	3.4887	2.963	2.946	2.963	2.946	2.997	570,163	2.9615	-1.13%
1994-08-22	0	3.530	3.480	3.530	3.480	3.530	2,912,000	10,190,920	3.4996	2.997	2.954	2.997	2.954	2.997	3,430,402	2.9708	0.86%
1994-08-19	0	3.500	3.470	3.500	3.480	3.520	3,780,000	13,231,720	3.5005	2.971	2.946	2.971	2.954	2.988	4,452,925	2.9715	-0.28%
1994-08-18	0	3.510	3.510	3.520	3.500	3.530	3,854,000	13,522,240	3.5086	2.980	2.980	2.988	2.971	2.997	4,540,099	2.9784	1.15%
1994-08-17	0	3.470	3.460	3.470	3.460	3.490	486,000	1,687,600	3.4724	2.946	2.937	2.946	2.937	2.963	572,519	2.9477	1.17%
1994-08-16	0	3.430	3.430	3.440	3.420	3.460	532,000	1,828,980	3.4379	2.912	2.912	2.920	2.903	2.937	626,708	2.9184	-1.72%
1994-08-15	0	3.490	3.450	3.490	3.400	3.490	1,264,000	4,370,720	3.4578	2.963	2.929	2.963	2.886	2.963	1,489,021	2.9353	2.65%
1994-08-12	0	3.400	3.400	3.410	3.320	3.440	1,668,000	5,687,540	3.4098	2.886	2.886	2.895	2.818	2.920	1,964,942	2.8945	2.41%
1994-08-11	0	3.320	3.270	-	3.230	3.320	518,000	1,694,220	3.2707	2.818	2.776	-	2.742	2.818	610,216	2.7764	0.30%
1994-08-10	0	3.310	3.300	3.310	3.320	3.350	174,000	579,700	3.3316	2.810	2.801	2.810	2.818	2.844	204,976	2.8281	-1.19%
1994-08-09	0	3.350	3.350	3.360	3.350	3.400	244,000	822,440	3.3707	2.844	2.844	2.852	2.844	2.886	287,438	2.8613	-1.18%
1994-08-08	0	3.390	3.390	3.400	3.350	3.440	578,000	1,964,980	3.3996	2.878	2.878	2.886	2.844	2.920	680,897	2.8859	0.30%
1994-08-05	0	3.380	3.320	3.390	3.360	3.400	794,000	2,682,780	3.3788	2.869	2.818	2.878	2.852	2.886	935,350	2.8682	-0.29%
1994-08-04	0	3.390	3.360	3.390	3.240	3.400	1,258,000	4,207,400	3.3445	2.878	2.852	2.878	2.750	2.886	1,481,952	2.8391	4.63%
1994-08-03	0	3.240	3.220	3.230	3.230	3.280	890,000	2,893,080	3.2507	2.750	2.733	2.742	2.742	2.784	1,048,440	2.7594	-0.61%
1994-08-02	0	3.260	3.260	3.280	3.220	3.260	500,000	1,622,300	3.2446	2.767	2.767	2.784	2.733	2.767	589,011	2.7543	1.56%
1994-08-01	0	3.210	3.200	3.210	3.200	3.250	676,000	2,175,380	3.2180	2.725	2.716	2.725	2.716	2.759	796,343	2.7317	0.63%
1994-07-29	0	3.190	3.190	3.200	3.180	3.250	644,000	2,070,500	3.2151	2.708	2.708	2.716	2.699	2.759	758,647	2.7292	0.95%
1994-07-28	0	3.160	3.160	3.180	3.150	3.330	690,000	2,229,440	3.2311	2.682	2.682	2.699	2.674	2.827	812,836	2.7428	-4.53%
1994-07-27	0	3.310	3.300	3.310	3.250	3.320	378,000	1,247,060	3.2991	2.810	2.801	2.810	2.759	2.818	445,293	2.8005	0.91%
1994-07-26	0	3.280	3.260	3.290	3.210	3.330	776,000	2,549,480	3.2854	2.784	2.767	2.793	2.725	2.827	914,146	2.7889	3.47%
1994-07-25	0	3.170	3.160	3.170	3.170	3.200	1,052,000	3,344,220	3.1789	2.691	2.682	2.691	2.691	2.716	1,239,280	2.6985	-0.94%
1994-07-22	0	3.200	3.200	3.230	3.180	3.250	204,000	654,060	3.2062	2.716	2.716	2.742	2.699	2.759	240,317	2.7217	-2.74%
1994-07-21	0	3.290	3.280	3.290	3.270	3.340	466,000	1,531,540	3.2866	2.793	2.784	2.793	2.776	2.835	548,959	2.7899	-2.66%
1994-07-20	0	3.380	3.380	3.390	3.330	3.450	3,590,000	12,166,580	3.3890	2.869	2.869	2.878	2.827	2.929	4,229,101	2.8769	-0.59%
1994-07-19	0	3.400	3.400	3.410	3.380	3.460	3,626,000	12,431,680	3.4285	2.886	2.886	2.895	2.869	2.937	4,271,510	2.9104	0.00%
1994-07-18	0	3.400	3.400	3.440	3.170	3.400	1,986,000	6,558,900	3.3026	2.886	2.886	2.920	2.691	2.886	2,339,553	2.8035	7.59%
1994-07-15	0	3.160	3.150	3.160	3.100	3.180	838,000	2,626,360	3.1341	2.682	2.674	2.682	2.632	2.699	987,183	2.6605	2.93%
1994-07-14	0	3.070	3.050	3.070	3.050	3.070	820,000	2,513,340	3.0650	2.606	2.589	2.606	2.589	2.606	965,979	2.6019	0.66%
1994-07-13	0	3.050	3.050	3.070	3.050	3.070	248,000	757,180	3.0531	2.589	2.589	2.606	2.589	2.606	292,150	2.5918	0.00%
1994-07-12	0	3.050	3.050	3.060	3.040	3.050	928,000	2,830,340	3.0499	2.589	2.589	2.598	2.581	2.589	1,093,205	2.5890	-0.33%
1994-07-11	0	3.060	3.050	3.060	3.050	3.060	650,000	1,983,120	3.0510	2.598	2.589	2.598	2.589	2.598	765,715	2.5899	0.00%
1994-07-08	0	3.060	3.040	3.060	3.020	3.060	340,000	1,030,540	3.0310	2.598	2.581	2.598	2.564	2.598	400,528	2.5730	0.99%
1994-07-07	0	3.030	3.020	3.080	2.990	3.030	448,000	1,348,620	3.0103	2.572	2.564	2.615	2.538	2.572	527,754	2.5554	1.00%
1994-07-06	0	3.000	3.000	3.020	3.000	3.050	268,000	810,000	3.0224	2.547	2.547	2.564	2.547	2.589	315,710	2.5656	-1.64%
1994-07-05	0	3.050	3.050	3.060	3.050	3.070	394,000	1,204,360	3.0568	2.589	2.589	2.598	2.589	2.606	464,141	2.5948	-0.33%
1994-07-04	0	3.060	3.060	3.070	3.060	3.060	202,000	618,120	3.0600	2.598	2.598	2.606	2.598	2.598	237,961	2.5976	-0.33%
1994-07-01	0	3.070	3.060	3.070	3.050	3.070	500,000	1,532,600	3.0652	2.606	2.598	2.606	2.589	2.606	589,011	2.6020	-0.16%
1994-06-30	0	3.075	3.050	3.075	3.050	3.075	1,058,000	3,251,050	3.0728	2.610	2.589	2.610	2.589	2.610	1,246,348	2.6085	2.50%
1994-06-29	0	3.000	3.000	3.025	2.950	3.000	226,000	677,000	2.9956	2.547	2.547	2.568	2.504	2.547	266,233	2.5429	-0.83%
1994-06-28	0	3.025	2.975	3.025	2.975	3.100	860,000	2,612,450	3.0377	2.568	2.525	2.568	2.525	2.632	1,013,099	2.5787	-1.63%
1994-06-27	0	3.075	3.050	3.075	3.050	3.100	1,750,000	5,387,500	3.0786	2.610	2.589	2.610	2.589	2.632	2,061,540	2.6133	-0.81%
1994-06-24	0	3.100	3.125	3.150	3.075	3.175	3,220,000	10,072,500	3.1281	2.632	2.653	2.674	2.610	2.695	3,793,233	2.6554	-1.59%
1994-06-23	0	3.150	3.125	3.150	3.075	3.150	2,288,000	7,153,250	3.1264	2.674	2.653	2.674	2.610	2.674	2,695,316	2.6540	2.44%
1994-06-22	0	3.075	3.050	3.075	3.000	3.075	2,036,000	6,213,700	3.0519	2.610	2.589	2.610	2.547	2.610	2,398,454	2.5907	1.65%
1994-06-21	0	3.025	3.000	3.025	3.000	3.025	610,000	1,838,600	3.0141	2.568	2.547	2.568	2.547	2.568	718,594	2.5586	-1.63%
1994-06-20	0	3.075	3.050	3.075	3.050	3.075	400,000	1,228,500	3.0713	2.610	2.589	2.610	2.589	2.610	471,209	2.6071	-1.60%
1994-06-17	0	3.125	3.050	3.125	3.000	3.125	7,671,000	23,465,375	3.0590	2.653	2.589	2.653	2.547	2.653	9,036,611	2.5967	1.63%
1994-06-16	0	3.075	3.050	3.075	3.050	3.075	1,807,000	5,514,450	3.0517	2.610	2.589	2.610	2.589	2.610	2,128,687	2.5905	1.65%
1994-06-15	0	3.025	3.000	3.025	3.000	3.025	815,361	2,460,746	3.0180	2.568	2.547	2.568	2.547	2.568	960,514	2.5619	1.68%
1994-06-10	0	2.975	2.950	3.000	2.900	3.050	1,370,000	4,061,600	2.9647	2.525	2.504	2.547	2.462	2.589	1,613,891	2.5167	0.00%
1994-06-09	0	2.975	2.975	3.000	2.975	3.000	738,000	2,195,800	2.9753	2.525	2.525	2.547	2.525	2.547	869,381	2.5257	0.00%
1994-06-08	0	2.975	2.975	3.000	2.975	3.000	702,000	2,105,500	2.9993	2.525	2.525	2.547	2.525	2.547	826,972	2.5460	-0.83%
1994-06-07	0	3.000	3.000	3.025	2.975	3.050	1,238,000	3,714,200	3.0002	2.547	2.547	2.568	2.525	2.589	1,458,392	2.5468	0.00%
1994-06-06	0	3.000	3.000	3.025	2.975	3.000	2,090,000	6,263,500	2.9969	2.547	2.547	2.568	2.525	2.547	2,462,067	2.5440	2.56%
1994-06-03	0	2.925	2.925	2.975	2.900	2.950	1,902,000	5,568,600	2.9278	2.483	2.483	2.525	2.462	2.504	2,240,599	2.4853	1.74%
1994-06-02	0	2.875	2.875	2.900	2.750	3.000	1,968,000	5,664,550	2.8783	2.441	2.441	2.462	2.334	2.547	2,318,349	2.4434	-4.17%
1994-06-01	0	3.000	3.000	3.025	3.000	3.125	1,132,000	3,457,500	3.0543	2.547	2.547	2.568	2.547	2.653	1,333,522	2.5928	-2.44%
1994-05-31	0	3.075	3.050	3.075	3.000	3.075	1,422,000	4,353,300	3.0614	2.610	2.589	2.610	2.547	2.610	1,675,148	2.5988	2.50%
1994-05-30	0	3.000	2.975	3.025	3.000	3.050	978,000	2,936,750	3.0028	2.547	2.525	2.568	2.547	2.589	1,152,106	2.5490	0.00%
1994-05-27	0	3.000	3.000	3.025	2.975	3.125	2,341,500	7,078,250	3.0230	2.547	2.547	2.568	2.525	2.653	2,758,340	2.5661	-4.00%
1994-05-26	0	3.125	3.100	3.125	3.100	3.125	426,000	1,326,850	3.1147	2.653	2.632	2.653	2.632	2.653	501,838	2.6440	0.00%
1994-05-25	0	3.125	3.100	3.125	3.125	3.150	404,000	1,267,650	3.1377	2.653	2.632	2.653	2.653	2.674	475,921	2.6636	0.00%
1994-05-24	0	3.125	3.125	3.150	3.100	3.125	540,000	1,677,100	3.1057	2.653	2.653	2.674	2.632	2.653	636,132	2.6364	-0.79%
1994-05-23	0	3.150	3.150	3.175	3.100	3.225	1,168,000	3,675,500	3.1468	2.674	2.674	2.695	2.632	2.738	1,375,930	2.6713	0.80%
1994-05-20	0	3.125	3.125	3.150	3.075	3.175	1,614,000	5,039,050	3.1221	2.653	2.653	2.674	2.610	2.695	1,901,329	2.6503	3.31%
1994-05-19	0	3.025	3.000	3.025	3.000	3.075	726,000	2,203,800	3.0355	2.568	2.547	2.568	2.547	2.610	855,244	2.5768	-2.42%
1994-05-18	0	3.100	3.100	3.125	3.075	3.150	2,278,000	7,077,600	3.1069	2.632	2.632	2.653	2.610	2.674	2,683,536	2.6374	3.33%
1994-05-17	0	3.000	2.975	3.000	2.950	3.100	5,454,000	16,527,150	3.0303	2.547	2.525	2.547	2.504	2.632	6,424,935	2.5723	3.45%
1994-05-16	0	2.900	2.900	2.925	2.875	3.000	2,508,000	7,344,400	2.9284	2.462	2.462	2.483	2.441	2.547	2,954,481	2.4859	0.87%
1994-05-13	0	2.875	2.875	2.900	2.750	2.875	1,726,000	4,875,700	2.8249	2.441	2.441	2.462	2.334	2.441	2,033,267	2.3980	4.55%
1994-05-12	0	2.750	2.750	2.775	2.725	2.775	598,000	1,643,850	2.7489	2.334	2.334	2.356	2.313	2.356	704,458	2.3335	-1.79%
1994-05-11	0	2.800	2.775	2.800	2.750	2.825	1,986,000	5,511,250	2.7751	2.377	2.356	2.377	2.334	2.398	2,339,553	2.3557	2.75%
1994-05-10	0	2.725	2.700	2.725	2.675	2.725	940,000	2,549,000	2.7117	2.313	2.292	2.313	2.271	2.313	1,107,341	2.3019	-1.80%
1994-05-09	0	2.775	2.750	2.775	2.725	2.775	2,368,000	6,516,850	2.7520	2.356	2.334	2.356	2.313	2.356	2,789,558	2.3362	-0.89%
1994-05-06	0	2.800	2.750	2.800	2.700	2.800	522,000	1,429,350	2.7382	2.377	2.334	2.377	2.292	2.377	614,928	2.3244	4.67%
1994-05-05	0	2.675	2.675	2.700	2.675	2.700	252,000	675,100	2.6790	2.271	2.271	2.292	2.271	2.292	296,862	2.2741	-2.73%
1994-05-04	0	2.750	2.750	2.775	2.700	2.800	1,772,000	4,865,850	2.7460	2.334	2.334	2.356	2.292	2.377	2,087,456	2.3310	-0.90%
1994-05-03	0	2.775	2.750	2.775	2.675	2.775	2,098,000	5,711,550	2.7224	2.356	2.334	2.356	2.271	2.356	2,471,491	2.3110	0.91%
1994-05-02	0	2.750	2.750	2.775	2.750	2.825	2,162,000	6,020,950	2.7849	2.334	2.334	2.356	2.334	2.398	2,546,885	2.3640	-0.90%
1994-04-29	0	2.775	2.775	2.800	2.725	2.825	2,180,000	6,056,000	2.7780	2.356	2.356	2.377	2.313	2.398	2,568,089	2.3582	0.91%
1994-04-28	0	2.750	2.750	2.775	2.625	2.775	2,794,000	7,667,350	2.7442	2.334	2.334	2.356	2.228	2.356	3,291,395	2.3295	4.76%
1994-04-27	0	2.625	2.625	2.650	2.625	2.700	832,000	2,219,250	2.6674	2.228	2.228	2.250	2.228	2.292	980,115	2.2643	-0.94%
1994-04-26	0	2.650	2.625	2.650	2.650	2.700	676,000	1,794,150	2.6541	2.250	2.228	2.250	2.250	2.292	796,343	2.2530	0.00%
1994-04-25	0	2.650	2.650	2.675	2.650	2.725	1,066,000	2,844,100	2.6680	2.250	2.250	2.271	2.250	2.313	1,255,772	2.2648	0.00%
1994-04-22	0	2.650	2.650	2.675	2.650	2.725	1,336,000	3,581,250	2.6806	2.250	2.250	2.271	2.250	2.313	1,573,838	2.2755	0.95%
1994-04-21	0	2.625	2.625	2.650	2.550	2.650	1,924,000	5,031,100	2.6149	2.228	2.228	2.250	2.165	2.250	2,266,516	2.2198	-3.24%
1994-04-20	0	2.775	2.750	2.775	2.725	2.800	1,286,000	3,559,800	2.7681	2.303	2.282	2.303	2.262	2.324	1,549,558	2.2973	0.00%
1994-04-19	0	2.775	2.775	2.800	2.750	2.825	1,836,000	5,102,900	2.7794	2.303	2.303	2.324	2.282	2.345	2,212,277	2.3066	-3.48%
1994-04-18	0	2.875	2.850	2.900	2.850	2.875	718,000	2,058,300	2.8667	2.386	2.365	2.407	2.365	2.386	865,150	2.3791	1.77%
1994-04-15	0	2.825	2.800	2.825	2.800	2.875	2,144,000	6,061,000	2.8270	2.345	2.324	2.345	2.324	2.386	2,583,400	2.3461	-1.74%
1994-04-14	0	2.875	2.850	2.875	2.850	2.950	2,556,000	7,369,900	2.8834	2.386	2.365	2.386	2.365	2.448	3,079,837	2.3930	0.88%
1994-04-13	0	2.850	2.850	2.900	2.825	3.025	2,944,000	8,476,100	2.8791	2.365	2.365	2.407	2.345	2.510	3,547,355	2.3894	1.79%
1994-04-12	0	2.800	2.775	2.800	2.750	3.000	4,664,000	13,278,100	2.8469	2.324	2.303	2.324	2.282	2.490	5,619,858	2.3627	3.70%
1994-04-11	0	2.700	2.700	2.725	2.625	2.775	2,114,000	5,693,500	2.6932	2.241	2.241	2.262	2.179	2.303	2,547,251	2.2352	-1.82%
1994-04-08	0	2.750	2.750	2.775	2.650	2.775	736,000	2,000,200	2.7177	2.282	2.282	2.303	2.199	2.303	886,839	2.2554	2.80%
1994-04-07	0	2.675	2.675	-	2.600	2.725	1,084,000	2,856,800	2.6354	2.220	2.220	-	2.158	2.262	1,306,159	2.1872	3.88%
1994-04-06	0	2.575	2.575	2.600	2.575	2.675	1,558,000	4,059,100	2.6053	2.137	2.137	2.158	2.137	2.220	1,877,303	2.1622	0.00%
1994-03-31	0	2.575	2.550	2.575	2.550	2.650	3,072,000	7,945,150	2.5863	2.137	2.116	2.137	2.116	2.199	3,701,588	2.1464	-3.74%
1994-03-30	0	2.675	2.650	2.675	2.675	2.700	1,132,000	3,029,600	2.6763	2.220	2.199	2.220	2.220	2.241	1,363,996	2.2211	-2.73%
1994-03-29	0	2.750	2.725	2.750	2.700	2.775	1,576,000	4,318,950	2.7405	2.282	2.262	2.282	2.241	2.303	1,898,992	2.2743	0.00%
1994-03-28	0	2.750	2.725	2.750	2.725	2.800	3,164,000	8,736,950	2.7614	2.282	2.262	2.282	2.262	2.324	3,812,442	2.2917	-0.90%
1994-03-25	0	2.775	2.750	2.775	2.750	2.825	3,060,000	8,499,750	2.7777	2.303	2.282	2.303	2.282	2.345	3,687,128	2.3052	-1.77%
1994-03-24	0	2.825	2.825	2.850	2.825	2.925	1,953,000	5,556,450	2.8451	2.345	2.345	2.365	2.345	2.427	2,353,255	2.3612	0.00%
1994-03-23	0	2.825	2.825	2.850	2.800	2.875	1,154,000	3,269,450	2.8331	2.345	2.345	2.365	2.324	2.386	1,390,505	2.3513	1.80%
1994-03-22	0	2.775	2.700	2.775	2.525	2.800	940,000	2,531,650	2.6932	2.303	2.241	2.303	2.096	2.324	1,132,647	2.2352	5.71%
1994-03-21	0	2.625	-	2.650	2.625	2.775	3,344,000	9,012,900	2.6952	2.179	-	2.199	2.179	2.303	4,029,332	2.2368	-5.41%
1994-03-18	0	2.775	2.775	2.800	2.775	2.900	3,178,000	8,937,750	2.8124	2.303	2.303	2.324	2.303	2.407	3,829,312	2.3340	-2.63%
1994-03-17	0	2.850	2.825	2.850	2.825	2.975	1,102,000	3,191,800	2.8964	2.365	2.345	2.365	2.345	2.469	1,327,848	2.4037	-3.39%
1994-03-16	0	2.950	2.975	3.000	2.925	3.000	1,956,000	5,789,300	2.9598	2.448	2.469	2.490	2.427	2.490	2,356,870	2.4564	0.00%
1994-03-15	0	2.950	2.950	2.975	2.900	2.975	1,580,000	4,649,250	2.9426	2.448	2.448	2.469	2.407	2.469	1,903,811	2.4421	0.85%
1994-03-14	0	2.925	2.900	2.925	2.875	2.950	4,814,000	13,886,950	2.8847	2.427	2.407	2.427	2.386	2.448	5,800,600	2.3941	-1.68%
1994-03-11	0	2.975	2.950	3.000	2.900	3.000	860,000	2,530,750	2.9427	2.469	2.448	2.490	2.407	2.490	1,036,252	2.4422	-0.83%
1994-03-10	0	3.000	3.000	3.025	2.975	3.100	2,242,000	6,851,300	3.0559	2.490	2.490	2.510	2.469	2.573	2,701,484	2.5361	-3.23%
1994-03-09	0	3.100	3.100	3.125	3.050	3.125	2,444,000	7,552,500	3.0902	2.573	2.573	2.593	2.531	2.593	2,944,883	2.5646	-0.80%
1994-03-08	0	3.125	3.100	3.125	3.100	3.200	3,684,000	11,605,950	3.1504	2.593	2.573	2.593	2.573	2.656	4,439,013	2.6145	3.31%
1994-03-07	0	3.025	3.025	3.100	2.875	3.050	2,960,000	8,799,800	2.9729	2.510	2.510	2.573	2.386	2.531	3,566,634	2.4673	10.00%
1994-03-04	0	2.750	2.725	2.750	2.725	2.825	1,134,000	3,154,250	2.7815	2.282	2.262	2.282	2.262	2.345	1,366,406	2.3084	1.85%
1994-03-03	0	2.700	2.700	2.725	2.650	2.825	4,273,000	11,467,650	2.6837	2.241	2.241	2.262	2.199	2.345	5,148,725	2.2273	-2.70%
1994-03-02	0	2.775	2.725	2.750	2.725	2.950	3,996,000	11,294,050	2.8263	2.303	2.262	2.282	2.262	2.448	4,814,956	2.3456	-7.50%
1994-03-01	0	3.000	3.000	3.025	3.000	3.025	1,258,000	3,780,500	3.0052	2.490	2.490	2.510	2.490	2.510	1,515,819	2.4940	-0.83%
1994-02-28	0	3.025	3.000	3.050	3.000	3.075	684,000	2,074,050	3.0322	2.510	2.490	2.531	2.490	2.552	824,182	2.5165	1.68%
1994-02-25	0	2.975	2.925	2.975	2.875	3.025	802,000	2,360,750	2.9436	2.469	2.427	2.469	2.386	2.510	966,365	2.4429	-4.03%
1994-02-24	0	3.100	3.050	3.100	3.050	3.175	2,590,000	8,070,950	3.1162	2.573	2.531	2.573	2.531	2.635	3,120,805	2.5862	0.00%
1994-02-23	0	3.100	3.075	3.100	3.075	3.125	756,000	2,343,900	3.1004	2.573	2.552	2.573	2.552	2.593	910,938	2.5731	0.00%
1994-02-22	0	3.100	3.075	3.100	3.075	3.150	892,000	2,770,000	3.1054	2.573	2.552	2.573	2.552	2.614	1,074,810	2.5772	-0.80%
1994-02-21	0	3.125	3.050	3.125	3.050	3.225	506,000	1,593,800	3.1498	2.593	2.531	2.593	2.531	2.676	609,702	2.6141	-3.10%
1994-02-18	0	3.225	3.225	3.250	3.050	3.250	2,106,000	6,709,600	3.1859	2.676	2.676	2.697	2.531	2.697	2,537,612	2.6441	5.74%
1994-02-17	0	3.050	3.050	3.100	3.025	3.250	1,024,000	3,186,850	3.1122	2.531	2.531	2.573	2.510	2.697	1,233,863	2.5828	-3.17%
1994-02-16	0	3.150	3.100	3.150	3.100	3.325	1,004,000	3,217,100	3.2043	2.614	2.573	2.614	2.573	2.759	1,209,764	2.6593	-4.55%
1994-02-15	0	3.300	3.300	3.325	3.275	3.350	1,076,000	3,569,950	3.3178	2.739	2.739	2.759	2.718	2.780	1,296,520	2.7535	-0.75%
1994-02-14	0	3.325	3.325	3.350	3.275	3.350	920,000	3,048,750	3.3139	2.759	2.759	2.780	2.718	2.780	1,108,548	2.7502	0.00%
1994-02-09	0	3.325	3.300	3.325	3.250	3.350	1,616,000	5,334,200	3.3009	2.759	2.739	2.759	2.697	2.780	1,947,189	2.7394	2.31%
1994-02-08	0	3.250	3.250	3.275	3.100	3.275	2,838,000	8,963,050	3.1582	2.697	2.697	2.718	2.573	2.718	3,419,631	2.6211	4.00%
1994-02-07	0	3.125	3.100	3.150	3.100	3.300	2,050,000	6,467,200	3.1547	2.593	2.573	2.614	2.573	2.739	2,470,135	2.6182	-4.58%
1994-02-04	0	3.275	3.275	3.300	3.250	3.350	2,884,000	9,497,450	3.2932	2.718	2.718	2.739	2.697	2.780	3,475,058	2.7330	-2.96%
1994-02-03	0	3.375	3.375	3.400	3.350	3.475	4,548,000	15,469,750	3.4014	2.801	2.801	2.822	2.780	2.884	5,480,085	2.8229	-0.74%
1994-02-02	0	3.400	3.400	3.425	3.375	3.425	7,568,000	25,737,050	3.4008	2.822	2.822	2.842	2.801	2.842	9,119,015	2.8223	0.74%
1994-02-01	0	3.375	3.350	3.375	3.300	3.450	8,870,000	29,872,550	3.3678	2.801	2.780	2.801	2.739	2.863	10,687,852	2.7950	4.65%
1994-01-31	0	3.225	3.225	3.250	3.225	3.500	2,424,000	8,016,750	3.3072	2.676	2.676	2.697	2.676	2.905	2,920,784	2.7447	-3.01%
1994-01-28	0	3.325	3.300	3.325	3.300	3.425	3,362,000	11,173,550	3.3235	2.759	2.739	2.759	2.739	2.842	4,051,021	2.7582	-0.75%
1994-01-27	0	3.350	3.325	3.375	3.200	3.450	4,950,000	16,493,400	3.3320	2.780	2.759	2.801	2.656	2.863	5,964,472	2.7653	1.52%
1994-01-26	0	3.300	3.275	3.300	3.250	3.450	5,910,000	19,928,050	3.3719	2.739	2.718	2.739	2.697	2.863	7,121,218	2.7984	-4.35%
1994-01-25	0	3.450	3.425	3.450	3.425	3.500	2,198,000	7,628,000	3.4704	2.863	2.842	2.863	2.842	2.905	2,648,467	2.8802	-1.43%
1994-01-24	0	3.500	3.475	3.550	3.475	3.650	3,620,000	13,039,000	3.6019	2.905	2.884	2.946	2.884	3.029	4,361,897	2.9893	-2.10%
1994-01-21	0	3.575	3.550	3.575	3.500	3.600	3,056,000	10,889,250	3.5632	2.967	2.946	2.967	2.905	2.988	3,682,309	2.9572	0.00%
1994-01-20	0	3.575	3.550	3.575	3.400	3.700	6,336,000	22,585,500	3.5646	2.967	2.946	2.967	2.822	3.071	7,634,524	2.9583	2.88%
1994-01-19	0	3.475	3.475	3.500	3.475	3.550	2,972,000	10,435,400	3.5112	2.884	2.884	2.905	2.884	2.946	3,581,093	2.9140	-0.71%
1994-01-18	0	3.500	3.475	3.500	3.450	3.550	9,020,000	31,584,350	3.5016	2.905	2.884	2.905	2.863	2.946	10,868,594	2.9060	0.00%
1994-01-17	0	3.500	3.475	3.500	3.475	3.550	4,916,000	17,212,200	3.5013	2.905	2.884	2.905	2.884	2.946	5,923,504	2.9057	1.45%
1994-01-14	0	3.450	3.450	3.475	3.425	3.500	2,861,000	9,901,500	3.4609	2.863	2.863	2.884	2.842	2.905	3,447,344	2.8722	1.47%
1994-01-13	0	3.400	3.400	3.475	3.400	3.550	806,000	2,808,200	3.4841	2.822	2.822	2.884	2.822	2.946	971,185	2.8915	-4.23%
1994-01-12	0	3.550	3.525	3.550	3.525	3.575	2,422,000	8,600,750	3.5511	2.946	2.925	2.946	2.925	2.967	2,918,374	2.9471	-2.07%
1994-01-11	0	3.625	3.625	3.650	3.575	3.700	5,154,000	18,787,600	3.6452	3.008	3.008	3.029	2.967	3.071	6,210,281	3.0252	1.40%
1994-01-10	0	3.575	3.550	3.575	3.525	3.675	2,674,000	9,596,250	3.5887	2.967	2.946	2.967	2.925	3.050	3,222,020	2.9783	-0.69%
1994-01-07	0	3.600	3.575	3.600	3.550	3.675	5,960,000	21,518,000	3.6104	2.988	2.967	2.988	2.946	3.050	7,181,466	2.9963	-0.69%
1994-01-06	0	3.625	3.625	3.650	3.600	3.800	1,752,000	6,508,850	3.7151	3.008	3.008	3.029	2.988	3.154	2,111,062	3.0832	-4.61%
1994-01-05	0	3.800	3.775	3.800	3.775	3.875	888,000	3,392,300	3.8202	3.154	3.133	3.154	3.133	3.216	1,069,990	3.1704	-1.94%
1994-01-04	0	3.875	3.850	3.900	3.875	3.950	2,862,000	11,115,800	3.8839	3.216	3.195	3.237	3.216	3.278	3,448,549	3.2233	0.00%
1994-01-03	0	3.875	3.850	3.900	3.800	3.950	1,220,000	4,721,000	3.8697	3.216	3.195	3.237	3.154	3.278	1,470,032	3.2115

Recommend Webb-site to a friend