Prices and Webb-site Total Returns

China Resources Ng Fung Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00318	1995-10-25	2001-01-05	2001-01-11

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2001-01-10	1	4.925	-	-	-	-	0	0	-	4.925	-	-	-	-	0	-	0.00%
2001-01-09	1	4.925	-	-	-	-	0	0	-	4.925	-	-	-	-	0	-	0.00%
2001-01-08	1	4.925	-	-	-	-	0	0	-	4.925	-	-	-	-	0	-	0.00%
2001-01-05	0	4.925	4.925	4.950	4.900	4.950	9,921,000	48,785,900	4.9174	4.925	4.925	4.950	4.900	4.950	9,921,000	4.9174	0.51%
2001-01-04	0	4.900	4.900	4.925	4.900	4.925	5,475,000	26,828,000	4.9001	4.900	4.900	4.925	4.900	4.925	5,475,000	4.9001	0.00%
2001-01-03	0	4.900	4.900	4.925	4.900	4.925	9,629,726	47,187,507	4.9002	4.900	4.900	4.925	4.900	4.925	9,629,726	4.9002	0.00%
2001-01-02	0	4.900	4.900	4.925	4.900	4.925	1,770,000	8,673,100	4.9001	4.900	4.900	4.925	4.900	4.925	1,770,000	4.9001	0.00%
2000-12-29	0	4.900	4.900	4.925	4.900	4.925	10,556,300	51,726,340	4.9000	4.900	4.900	4.925	4.900	4.925	10,556,300	4.9000	0.00%
2000-12-28	0	4.900	4.900	4.925	4.900	4.925	6,125,000	30,013,800	4.9002	4.900	4.900	4.925	4.900	4.925	6,125,000	4.9002	0.00%
2000-12-27	0	4.900	4.900	4.925	4.900	4.925	14,717,307	72,114,924	4.9000	4.900	4.900	4.925	4.900	4.925	14,717,307	4.9000	0.00%
2000-12-22	0	4.900	4.900	4.925	4.900	4.925	28,336,000	138,839,300	4.8997	4.900	4.900	4.925	4.900	4.925	28,336,000	4.8997	0.00%
2000-12-21	0	4.900	4.900	4.925	4.875	4.925	21,363,261	104,300,715	4.8822	4.900	4.900	4.925	4.875	4.925	21,363,261	4.8822	0.51%
2000-12-20	0	4.875	4.875	4.900	4.850	4.875	4,568,000	22,260,900	4.8732	4.875	4.875	4.900	4.850	4.875	4,568,000	4.8732	0.52%
2000-12-19	0	4.850	4.850	4.875	4.850	4.875	1,528,000	7,413,150	4.8515	4.850	4.850	4.875	4.850	4.875	1,528,000	4.8515	0.00%
2000-12-18	0	4.850	4.850	4.875	4.850	4.850	4,408,000	21,378,800	4.8500	4.850	4.850	4.875	4.850	4.850	4,408,000	4.8500	0.00%
2000-12-15	0	4.850	4.850	4.875	4.850	4.850	4,152,000	20,137,200	4.8500	4.850	4.850	4.875	4.850	4.850	4,152,000	4.8500	-0.51%
2000-12-14	0	4.875	4.850	4.875	4.800	4.875	19,400,000	94,102,650	4.8507	4.875	4.850	4.875	4.800	4.875	19,400,000	4.8507	1.04%
2000-12-13	0	4.825	4.800	4.825	4.800	4.825	1,862,000	8,939,500	4.8010	4.825	4.800	4.825	4.800	4.825	1,862,000	4.8010	0.52%
2000-12-12	0	4.800	4.800	4.825	4.800	4.825	3,464,000	16,627,250	4.8000	4.800	4.800	4.825	4.800	4.825	3,464,000	4.8000	0.00%
2000-12-11	0	4.800	4.800	4.825	4.800	4.800	946,000	4,540,800	4.8000	4.800	4.800	4.825	4.800	4.800	946,000	4.8000	0.00%
2000-12-08	0	4.800	4.800	4.825	4.800	4.825	1,024,000	4,915,450	4.8002	4.800	4.800	4.825	4.800	4.825	1,024,000	4.8002	0.00%
2000-12-07	0	4.800	4.800	4.825	4.775	4.800	6,514,000	31,260,000	4.7989	4.800	4.800	4.825	4.775	4.800	6,514,000	4.7989	0.00%
2000-12-06	0	4.800	4.775	4.825	4.775	4.800	5,583,119	26,779,017	4.7964	4.800	4.775	4.825	4.775	4.800	5,583,119	4.7964	0.52%
2000-12-05	0	4.775	4.775	4.800	4.775	4.800	2,846,000	13,602,188	4.7794	4.775	4.775	4.800	4.775	4.800	2,846,000	4.7794	0.00%
2000-12-04	0	4.775	4.775	4.800	4.775	4.800	3,710,000	17,793,350	4.7961	4.775	4.775	4.800	4.775	4.800	3,710,000	4.7961	0.00%
2000-12-01	0	4.775	4.775	4.800	4.775	4.800	2,125,900	10,152,028	4.7754	4.775	4.775	4.800	4.775	4.800	2,125,900	4.7754	-0.52%
2000-11-30	0	4.800	4.775	4.800	4.775	4.800	3,980,000	19,010,100	4.7764	4.800	4.775	4.800	4.775	4.800	3,980,000	4.7764	0.52%
2000-11-29	0	4.775	4.775	4.800	4.775	4.800	2,348,000	11,211,850	4.7751	4.775	4.775	4.800	4.775	4.800	2,348,000	4.7751	-0.52%
2000-11-28	0	4.800	4.775	4.800	4.775	4.800	5,320,000	25,465,850	4.7868	4.800	4.775	4.800	4.775	4.800	5,320,000	4.7868	0.52%
2000-11-27	0	4.775	4.775	4.800	4.775	4.825	2,919,000	14,001,150	4.7966	4.775	4.775	4.800	4.775	4.825	2,919,000	4.7966	0.00%
2000-11-24	0	4.775	4.775	4.800	4.775	4.825	15,326,000	73,685,800	4.8079	4.775	4.775	4.800	4.775	4.825	15,326,000	4.8079	-0.52%
2000-11-23	0	4.800	4.775	4.800	4.725	4.800	29,610,000	141,347,880	4.7737	4.800	4.775	4.800	4.725	4.800	29,610,000	4.7737	0.52%
2000-11-22	0	4.775	4.775	4.800	4.750	4.825	27,200,000	130,184,300	4.7862	4.775	4.775	4.800	4.750	4.825	27,200,000	4.7862	0.00%
2000-11-21	0	4.775	4.775	4.800	4.650	4.800	48,357,000	229,320,500	4.7422	4.775	4.775	4.800	4.650	4.800	48,357,000	4.7422	30.82%
2000-11-20	1	3.650	-	-	-	-	0	0	-	3.650	-	-	-	-	0	-	0.00%
2000-11-17	0	3.650	3.625	3.650	3.500	3.650	2,635,000	9,466,710	3.5927	3.650	3.625	3.650	3.500	3.650	2,635,000	3.5927	3.55%
2000-11-16	0	3.525	3.525	3.550	3.525	3.600	1,647,000	5,840,725	3.5463	3.525	3.525	3.550	3.525	3.600	1,647,000	3.5463	-1.40%
2000-11-15	0	3.575	3.525	3.575	3.525	3.650	1,404,000	5,030,000	3.5826	3.575	3.525	3.575	3.525	3.650	1,404,000	3.5826	0.00%
2000-11-14	0	3.575	3.575	3.600	3.500	3.650	1,516,000	5,467,700	3.6067	3.575	3.575	3.600	3.500	3.650	1,516,000	3.6067	2.14%
2000-11-13	0	3.500	3.475	3.500	3.450	3.500	1,230,000	4,276,550	3.4769	3.500	3.475	3.500	3.450	3.500	1,230,000	3.4769	-1.41%
2000-11-10	0	3.550	3.550	3.575	3.550	3.625	756,000	2,710,966	3.5859	3.550	3.550	3.575	3.550	3.625	756,000	3.5859	-2.07%
2000-11-09	0	3.625	3.600	3.650	3.600	3.700	512,000	1,849,500	3.6123	3.625	3.600	3.650	3.600	3.700	512,000	3.6123	-2.03%
2000-11-08	0	3.700	3.650	3.700	3.650	3.725	1,582,000	5,826,600	3.6831	3.700	3.650	3.700	3.650	3.725	1,582,000	3.6831	0.00%
2000-11-07	0	3.700	3.675	3.725	3.550	3.700	2,130,000	7,738,206	3.6330	3.700	3.675	3.725	3.550	3.700	2,130,000	3.6330	0.68%
2000-11-06	0	3.675	3.675	3.700	3.675	3.775	1,317,000	4,857,325	3.6882	3.675	3.675	3.700	3.675	3.775	1,317,000	3.6882	0.00%
2000-11-03	0	3.675	3.675	3.700	3.625	3.725	872,000	3,204,900	3.6753	3.675	3.675	3.700	3.625	3.725	872,000	3.6753	0.68%
2000-11-02	0	3.650	3.650	3.675	3.575	3.700	2,626,000	9,593,350	3.6532	3.650	3.650	3.675	3.575	3.700	2,626,000	3.6532	1.39%
2000-11-01	0	3.600	3.575	3.600	3.500	3.600	1,346,000	4,792,010	3.5602	3.600	3.575	3.600	3.500	3.600	1,346,000	3.5602	4.35%
2000-10-31	0	3.450	3.450	3.475	3.400	3.500	3,204,000	11,076,500	3.4571	3.450	3.450	3.475	3.400	3.500	3,204,000	3.4571	2.99%
2000-10-30	0	3.350	3.300	3.350	3.300	3.400	3,696,000	12,388,200	3.3518	3.350	3.300	3.350	3.300	3.400	3,696,000	3.3518	0.00%
2000-10-27	0	3.350	3.325	3.350	3.250	3.350	3,478,000	11,436,878	3.2883	3.350	3.325	3.350	3.250	3.350	3,478,000	3.2883	3.88%
2000-10-26	0	3.225	3.225	3.250	3.175	3.250	5,262,000	16,931,902	3.2178	3.225	3.225	3.250	3.175	3.250	5,262,000	3.2178	0.78%
2000-10-25	0	3.200	3.200	3.250	3.150	3.300	1,982,000	6,417,762	3.2380	3.200	3.200	3.250	3.150	3.300	1,982,000	3.2380	-1.54%
2000-10-24	0	3.250	3.250	3.275	3.250	3.325	552,000	1,811,250	3.2813	3.250	3.250	3.275	3.250	3.325	552,000	3.2813	-0.76%
2000-10-23	0	3.275	3.275	3.300	3.200	3.375	1,800,000	5,944,450	3.3025	3.275	3.275	3.300	3.200	3.375	1,800,000	3.3025	0.00%
2000-10-20	0	3.275	3.250	3.275	3.225	3.350	2,686,000	8,809,250	3.2797	3.275	3.250	3.275	3.225	3.350	2,686,000	3.2797	3.97%
2000-10-19	0	3.150	3.150	3.175	3.000	3.175	1,426,000	4,418,050	3.0982	3.150	3.150	3.175	3.000	3.175	1,426,000	3.0982	-0.79%
2000-10-18	0	3.175	3.175	3.200	3.025	3.200	922,000	2,910,900	3.1572	3.175	3.175	3.200	3.025	3.200	922,000	3.1572	-0.78%
2000-10-17	0	3.200	3.200	3.275	3.200	3.425	2,160,000	7,125,300	3.2988	3.200	3.200	3.275	3.200	3.425	2,160,000	3.2988	-6.57%
2000-10-16	0	3.425	3.425	3.450	3.425	3.550	1,214,000	4,234,200	3.4878	3.425	3.425	3.450	3.425	3.550	1,214,000	3.4878	0.00%
2000-10-13	0	3.425	3.400	3.450	3.300	3.500	2,308,000	7,876,950	3.4129	3.425	3.400	3.450	3.300	3.500	2,308,000	3.4129	-1.86%
2000-10-12	0	3.550	3.550	3.575	3.500	3.600	1,048,000	3,720,750	3.5503	3.490	3.490	3.515	3.441	3.539	1,066,017	3.4903	-1.39%
2000-10-11	0	3.600	3.575	3.600	3.550	3.600	582,000	2,087,800	3.5873	3.539	3.515	3.539	3.490	3.539	592,006	3.5267	-0.69%
2000-10-10	0	3.625	3.575	3.625	3.600	3.650	680,000	2,457,500	3.6140	3.564	3.515	3.564	3.539	3.588	691,691	3.5529	0.69%
2000-10-09	0	3.600	3.575	3.600	3.575	3.650	1,040,000	3,764,260	3.6195	3.539	3.515	3.539	3.515	3.588	1,057,880	3.5583	-2.04%
2000-10-05	0	3.675	3.650	3.675	3.650	3.850	1,092,000	4,078,450	3.7348	3.613	3.588	3.613	3.588	3.785	1,110,774	3.6717	-3.29%
2000-10-04	0	3.800	3.775	3.825	3.800	3.925	1,822,000	7,022,200	3.8541	3.736	3.711	3.760	3.736	3.859	1,853,324	3.7890	0.00%
2000-10-03	0	3.800	3.775	3.800	3.675	3.800	1,604,000	6,007,450	3.7453	3.736	3.711	3.736	3.613	3.736	1,631,576	3.6820	2.01%
2000-09-29	0	3.725	3.675	3.700	3.600	3.725	1,520,000	5,530,700	3.6386	3.662	3.613	3.637	3.539	3.662	1,546,132	3.5771	4.93%
2000-09-28	0	3.550	3.525	3.550	3.525	3.625	1,618,000	5,769,250	3.5657	3.490	3.465	3.490	3.465	3.564	1,645,817	3.5054	0.00%
2000-09-27	0	3.550	3.550	3.575	3.500	3.600	978,000	3,482,650	3.5610	3.490	3.490	3.515	3.441	3.539	994,814	3.5008	0.00%
2000-09-26	0	3.550	3.525	3.550	3.500	3.625	1,280,000	4,560,100	3.5626	3.490	3.465	3.490	3.441	3.564	1,302,006	3.5024	1.43%
2000-09-25	0	3.500	3.475	3.500	3.475	3.675	3,580,000	12,785,020	3.5712	3.441	3.416	3.441	3.416	3.613	3,641,547	3.5109	-1.41%
2000-09-22	0	3.550	3.550	3.575	3.500	3.750	2,603,166	9,397,323	3.6100	3.490	3.490	3.515	3.441	3.687	2,647,920	3.5489	-0.70%
2000-09-21	0	3.575	3.550	3.575	3.525	3.800	2,572,000	9,480,900	3.6862	3.515	3.490	3.515	3.465	3.736	2,616,218	3.6239	-3.38%
2000-09-20	0	3.700	3.675	3.700	3.650	3.850	1,422,000	5,313,400	3.7366	3.637	3.613	3.637	3.588	3.785	1,446,447	3.6734	2.07%
2000-09-19	0	3.625	3.625	3.650	3.525	3.675	1,896,000	6,827,600	3.6011	3.564	3.564	3.588	3.465	3.613	1,928,596	3.5402	0.00%
2000-09-18	0	3.625	3.625	3.650	3.625	3.825	1,172,000	4,341,650	3.7045	3.564	3.564	3.588	3.564	3.760	1,192,149	3.6419	-7.05%
2000-09-15	0	3.900	3.875	3.900	3.850	4.000	1,007,000	3,944,250	3.9168	3.834	3.810	3.834	3.785	3.932	1,024,312	3.8506	-0.64%
2000-09-14	0	3.925	3.900	3.925	3.900	4.050	1,265,000	5,012,500	3.9625	3.859	3.834	3.859	3.834	3.982	1,286,748	3.8955	-0.63%
2000-09-12	0	3.950	3.950	4.000	3.850	4.125	1,834,000	7,267,950	3.9629	3.883	3.883	3.932	3.785	4.055	1,865,530	3.8959	-5.39%
2000-09-11	0	4.175	4.150	4.175	4.125	4.250	758,000	3,170,400	4.1826	4.104	4.080	4.104	4.055	4.178	771,032	4.1119	-3.47%
2000-09-08	0	4.325	4.325	4.350	4.325	4.350	272,000	1,180,300	4.3393	4.252	4.252	4.276	4.252	4.276	276,676	4.2660	-2.26%
2000-09-07	0	4.425	4.350	4.425	4.350	4.425	1,142,000	4,994,650	4.3736	4.350	4.276	4.350	4.276	4.350	1,161,633	4.2997	1.14%
2000-09-06	0	4.375	4.350	4.400	4.350	4.475	390,000	1,719,650	4.4094	4.301	4.276	4.326	4.276	4.399	396,705	4.3348	-2.23%
2000-09-05	0	4.475	4.450	4.475	4.450	4.550	1,168,000	5,223,096	4.4718	4.399	4.375	4.399	4.375	4.473	1,188,080	4.3962	-0.56%
2000-09-04	0	4.500	4.400	4.525	4.375	4.550	1,238,500	5,471,050	4.4175	4.424	4.326	4.449	4.301	4.473	1,259,792	4.3428	2.27%
2000-09-01	0	4.400	4.375	4.400	4.275	4.400	407,000	1,779,850	4.3731	4.326	4.301	4.326	4.203	4.326	413,997	4.2992	2.92%
2000-08-31	0	4.275	4.275	4.350	4.200	4.325	2,080,000	8,931,900	4.2942	4.203	4.203	4.276	4.129	4.252	2,115,759	4.2216	-0.58%
2000-08-30	0	4.300	4.275	4.300	4.300	4.350	1,240,000	5,349,300	4.3140	4.227	4.203	4.227	4.227	4.276	1,261,318	4.2410	-1.71%
2000-08-29	0	4.375	4.375	4.400	4.375	4.500	915,000	4,028,650	4.4029	4.301	4.301	4.326	4.301	4.424	930,731	4.3285	-0.57%
2000-08-28	0	4.400	4.400	4.500	4.400	4.525	528,000	2,372,000	4.4924	4.326	4.326	4.424	4.326	4.449	537,077	4.4165	-2.22%
2000-08-25	0	4.500	4.450	4.500	4.350	4.500	1,506,000	6,708,900	4.4548	4.424	4.375	4.424	4.276	4.424	1,531,891	4.3795	1.12%
2000-08-24	0	4.450	4.375	4.450	4.375	4.600	2,343,000	10,654,830	4.5475	4.375	4.301	4.375	4.301	4.522	2,383,281	4.4707	-3.26%
2000-08-23	0	4.600	4.600	4.625	4.575	4.650	1,191,000	5,481,500	4.6024	4.522	4.522	4.547	4.498	4.571	1,211,476	4.5246	-1.60%
2000-08-22	0	4.675	4.625	4.675	4.625	4.725	354,000	1,653,300	4.6703	4.596	4.547	4.596	4.547	4.645	360,086	4.5914	-0.53%
2000-08-21	0	4.700	4.700	4.750	4.700	4.750	606,000	2,854,400	4.7102	4.621	4.621	4.670	4.621	4.670	616,418	4.6306	0.00%
2000-08-18	0	4.700	4.700	4.725	4.700	4.750	370,000	1,748,650	4.7261	4.621	4.621	4.645	4.621	4.670	376,361	4.6462	-0.53%
2000-08-17	0	4.725	4.700	4.750	4.700	4.825	534,000	2,539,750	4.7561	4.645	4.621	4.670	4.621	4.743	543,181	4.6757	-2.07%
2000-08-16	0	4.825	4.800	4.850	4.700	4.850	874,000	4,179,000	4.7815	4.743	4.719	4.768	4.621	4.768	889,026	4.7007	2.66%
2000-08-15	0	4.700	4.700	4.725	4.700	4.800	934,000	4,397,200	4.7079	4.621	4.621	4.645	4.621	4.719	950,057	4.6284	-0.53%
2000-08-14	0	4.725	4.700	4.725	4.700	4.775	842,000	3,976,800	4.7230	4.645	4.621	4.645	4.621	4.694	856,476	4.6432	-0.53%
2000-08-11	0	4.750	4.725	4.800	4.725	4.875	1,048,000	5,028,050	4.7978	4.670	4.645	4.719	4.645	4.793	1,066,017	4.7167	-1.04%
2000-08-10	0	4.800	4.800	4.825	4.800	4.900	1,104,000	5,369,050	4.8633	4.719	4.719	4.743	4.719	4.817	1,122,980	4.7811	-1.54%
2000-08-09	0	4.875	4.850	4.875	4.825	4.925	1,848,000	8,986,100	4.8626	4.793	4.768	4.793	4.743	4.842	1,879,771	4.7804	0.00%
2000-08-08	0	4.875	4.875	4.900	4.800	5.000	6,314,000	30,986,850	4.9076	4.793	4.793	4.817	4.719	4.915	6,422,550	4.8247	2.63%
2000-08-07	0	4.750	4.750	4.775	4.725	4.925	2,770,000	13,341,400	4.8164	4.670	4.670	4.694	4.645	4.842	2,817,622	4.7350	-3.06%
2000-08-04	0	4.900	4.875	4.900	4.750	4.925	7,290,000	35,555,800	4.8773	4.817	4.793	4.817	4.670	4.842	7,415,330	4.7949	4.26%
2000-08-03	0	4.700	4.700	4.725	4.550	4.750	3,003,000	14,007,325	4.6644	4.621	4.621	4.645	4.473	4.670	3,054,628	4.5856	5.03%
2000-08-02	0	4.475	4.450	4.500	4.400	4.525	1,984,000	8,817,900	4.4445	4.399	4.375	4.424	4.326	4.449	2,018,109	4.3694	1.70%
2000-08-01	0	4.400	4.400	4.450	4.350	4.500	1,244,000	5,511,500	4.4305	4.326	4.326	4.375	4.276	4.424	1,265,387	4.3556	0.57%
2000-07-31	0	4.375	4.375	4.400	4.275	4.475	1,334,300	5,791,380	4.3404	4.301	4.301	4.326	4.203	4.399	1,357,239	4.2670	0.00%
2000-07-28	0	4.375	4.375	4.400	4.250	4.500	4,426,083	19,453,144	4.3951	4.301	4.301	4.326	4.178	4.424	4,502,176	4.3208	-3.31%
2000-07-27	0	4.525	4.500	4.525	4.500	4.750	3,722,000	17,026,524	4.5746	4.449	4.424	4.449	4.424	4.670	3,785,989	4.4972	-5.24%
2000-07-26	0	4.775	4.750	4.800	4.750	4.950	2,754,000	13,236,750	4.8064	4.694	4.670	4.719	4.670	4.866	2,801,347	4.7251	-2.55%
2000-07-25	0	4.900	4.850	4.925	4.550	4.900	6,971,000	32,529,200	4.6664	4.817	4.768	4.842	4.473	4.817	7,090,845	4.5875	6.52%
2000-07-24	0	4.600	4.600	4.650	4.225	4.675	7,994,600	36,355,380	4.5475	4.522	4.522	4.571	4.154	4.596	8,132,043	4.4706	6.98%
2000-07-21	0	4.300	4.300	4.325	4.125	4.350	5,852,000	25,003,200	4.2726	4.227	4.227	4.252	4.055	4.276	5,952,607	4.2004	2.99%
2000-07-20	0	4.175	4.150	4.175	4.125	4.200	1,764,000	7,363,050	4.1741	4.104	4.080	4.104	4.055	4.129	1,794,327	4.1035	1.21%
2000-07-19	0	4.125	4.125	4.150	4.125	4.200	1,497,000	6,202,600	4.1434	4.055	4.055	4.080	4.055	4.129	1,522,736	4.0733	-1.79%
2000-07-18	0	4.200	4.175	4.200	4.175	4.250	1,324,000	5,555,900	4.1963	4.129	4.104	4.129	4.104	4.178	1,346,762	4.1254	-1.18%
2000-07-17	0	4.250	4.250	4.275	4.225	4.275	1,874,000	7,950,800	4.2427	4.178	4.178	4.203	4.154	4.203	1,906,218	4.1710	0.59%
2000-07-14	0	4.225	4.200	4.225	4.200	4.300	3,540,000	15,093,450	4.2637	4.154	4.129	4.154	4.129	4.227	3,600,860	4.1916	0.00%
2000-07-13	0	4.225	4.200	4.250	4.175	4.300	5,954,000	25,293,440	4.2481	4.154	4.129	4.178	4.104	4.227	6,056,361	4.1763	-0.59%
2000-07-12	0	4.250	4.250	4.300	4.250	4.425	5,822,000	25,315,364	4.3482	4.178	4.178	4.227	4.178	4.350	5,922,092	4.2747	-1.16%
2000-07-11	0	4.300	4.250	4.300	4.275	4.400	2,192,000	9,489,300	4.3291	4.227	4.178	4.227	4.203	4.326	2,229,685	4.2559	-2.27%
2000-07-10	0	4.400	4.400	4.450	4.350	4.450	5,268,000	23,206,784	4.4052	4.326	4.326	4.375	4.276	4.375	5,358,567	4.3308	1.73%
2000-07-07	0	4.325	4.325	4.350	4.250	4.375	1,526,000	6,593,550	4.3208	4.252	4.252	4.276	4.178	4.301	1,552,235	4.2478	-0.57%
2000-07-06	0	4.350	4.325	4.350	4.275	4.375	1,606,000	6,976,250	4.3439	4.276	4.252	4.276	4.203	4.301	1,633,610	4.2704	2.35%
2000-07-05	0	4.250	4.250	4.275	4.225	4.300	1,058,000	4,502,400	4.2556	4.178	4.178	4.203	4.154	4.227	1,076,189	4.1837	0.59%
2000-07-04	0	4.225	4.225	4.275	4.175	4.250	1,610,000	6,803,100	4.2255	4.154	4.154	4.203	4.104	4.178	1,637,679	4.1541	1.20%
2000-07-03	0	4.175	4.175	4.200	4.100	4.225	686,000	2,876,850	4.1937	4.104	4.104	4.129	4.031	4.154	697,794	4.1228	0.00%
2000-06-30	0	4.175	4.150	4.175	4.100	4.200	1,096,000	4,562,750	4.1631	4.104	4.080	4.104	4.031	4.129	1,114,842	4.0927	1.21%
2000-06-29	0	4.125	4.100	4.125	4.100	4.375	3,222,000	13,675,842	4.2445	4.055	4.031	4.055	4.031	4.301	3,277,393	4.1728	-2.94%
2000-06-28	0	4.250	4.250	4.275	4.175	4.325	2,738,400	11,730,658	4.2838	4.178	4.178	4.203	4.104	4.252	2,785,479	4.2114	-2.86%
2000-06-27	0	4.375	4.350	4.375	4.325	4.500	2,604,000	11,447,450	4.3961	4.301	4.276	4.301	4.252	4.424	2,648,768	4.3218	-2.23%
2000-06-26	0	4.475	4.450	4.500	4.275	4.475	4,046,000	17,846,650	4.4109	4.399	4.375	4.424	4.203	4.399	4,115,559	4.3364	4.68%
2000-06-23	0	4.275	4.275	4.300	4.150	4.350	2,612,000	11,167,950	4.2756	4.203	4.203	4.227	4.080	4.276	2,656,905	4.2034	0.00%
2000-06-22	0	4.275	4.275	4.300	4.225	4.400	5,112,000	21,926,100	4.2891	4.203	4.203	4.227	4.154	4.326	5,199,885	4.2167	-3.93%
2000-06-21	0	4.450	4.375	4.400	4.325	4.500	11,041,500	48,745,212	4.4147	4.375	4.301	4.326	4.252	4.424	11,231,325	4.3401	2.30%
2000-06-20	0	4.350	4.350	4.375	4.100	4.375	13,498,000	57,165,350	4.2351	4.276	4.276	4.301	4.031	4.301	13,730,057	4.1635	4.19%
2000-06-19	0	4.175	4.150	4.175	4.000	4.200	4,632,000	19,160,600	4.1366	4.104	4.080	4.104	3.932	4.129	4,711,633	4.0667	3.09%
2000-06-16	0	4.050	4.050	4.075	3.850	4.125	6,306,000	25,343,550	4.0190	3.982	3.982	4.006	3.785	4.055	6,414,413	3.9510	5.19%
2000-06-15	0	3.850	3.850	3.875	3.750	3.900	6,070,000	23,283,630	3.8359	3.785	3.785	3.810	3.687	3.834	6,174,355	3.7710	3.36%
2000-06-14	0	3.725	3.700	3.725	3.725	3.800	1,188,000	4,449,350	3.7452	3.662	3.637	3.662	3.662	3.736	1,208,424	3.6819	-1.32%
2000-06-13	0	3.775	3.725	3.750	3.750	3.800	1,406,000	5,300,200	3.7697	3.711	3.662	3.687	3.687	3.736	1,430,172	3.7060	-0.66%
2000-06-12	0	3.800	3.775	3.800	3.775	3.850	3,834,000	14,581,220	3.8031	3.736	3.711	3.736	3.711	3.785	3,899,914	3.7389	-0.65%
2000-06-09	0	3.825	3.800	3.825	3.775	3.850	2,005,000	7,659,450	3.8202	3.760	3.736	3.760	3.711	3.785	2,039,470	3.7556	1.32%
2000-06-08	0	3.775	3.775	3.800	3.500	3.850	5,840,000	22,135,268	3.7903	3.711	3.711	3.736	3.441	3.785	5,940,401	3.7262	0.67%
2000-06-07	0	3.750	3.750	3.825	3.700	3.800	3,062,000	11,505,500	3.7575	3.687	3.687	3.760	3.637	3.736	3,114,642	3.6940	-1.32%
2000-06-05	0	3.800	3.775	3.800	3.700	3.900	3,620,000	13,732,550	3.7935	3.736	3.711	3.736	3.637	3.834	3,682,235	3.7294	0.00%
2000-06-02	0	3.800	3.800	3.825	3.775	3.950	1,762,000	6,780,250	3.8480	3.736	3.736	3.760	3.711	3.883	1,792,292	3.7830	-4.40%
2000-06-01	0	3.975	3.925	3.975	3.750	3.975	4,284,000	16,617,574	3.8790	3.908	3.859	3.908	3.687	3.908	4,357,650	3.8134	6.00%
2000-05-31	0	3.750	3.700	3.750	3.625	3.900	2,684,000	10,051,800	3.7451	3.687	3.637	3.687	3.564	3.834	2,730,143	3.6818	4.75%
2000-05-30	0	3.700	3.650	3.700	3.600	3.775	2,166,000	7,947,550	3.6692	3.519	3.472	3.519	3.424	3.591	2,277,089	3.4902	2.07%
2000-05-29	0	3.625	3.600	3.625	3.500	3.675	1,868,000	6,700,300	3.5869	3.448	3.424	3.448	3.329	3.496	1,963,806	3.4119	4.32%
2000-05-26	0	3.475	3.450	3.475	3.400	3.550	2,932,000	10,216,350	3.4844	3.305	3.282	3.305	3.234	3.377	3,082,376	3.3144	0.72%
2000-05-25	0	3.450	3.425	3.500	3.300	3.600	5,242,000	17,978,550	3.4297	3.282	3.258	3.329	3.139	3.424	5,510,851	3.2624	0.73%
2000-05-24	0	3.425	3.375	3.425	3.375	3.800	3,856,000	13,941,050	3.6154	3.258	3.210	3.258	3.210	3.615	4,053,766	3.4390	-9.27%
2000-05-23	0	3.775	3.775	3.800	3.700	3.950	2,276,000	8,891,570	3.9067	3.591	3.591	3.615	3.519	3.757	2,392,731	3.7161	-5.03%
2000-05-22	0	3.975	3.975	4.000	3.900	3.975	700,000	2,787,112	3.9816	3.781	3.781	3.805	3.710	3.781	735,901	3.7873	-0.63%
2000-05-19	0	4.000	4.000	4.025	3.950	4.150	1,924,000	7,752,600	4.0294	3.805	3.805	3.829	3.757	3.948	2,022,678	3.8328	0.63%
2000-05-18	0	3.975	3.925	4.000	3.950	4.300	1,650,000	6,673,350	4.0445	3.781	3.734	3.805	3.757	4.090	1,734,625	3.8471	-7.56%
2000-05-17	0	4.300	4.225	4.300	4.175	4.300	3,356,000	14,291,400	4.2585	4.090	4.019	4.090	3.971	4.090	3,528,122	4.0507	1.18%
2000-05-16	0	4.250	4.225	4.250	4.175	4.250	3,108,000	13,104,450	4.2164	4.043	4.019	4.043	3.971	4.043	3,267,402	4.0107	1.80%
2000-05-15	0	4.175	4.075	4.175	4.000	4.225	2,944,000	12,251,300	4.1614	3.971	3.876	3.971	3.805	4.019	3,094,991	3.9584	3.73%
2000-05-12	0	4.025	4.000	4.025	3.950	4.050	2,426,000	9,713,500	4.0039	3.829	3.805	3.829	3.757	3.852	2,550,424	3.8086	1.90%
2000-05-10	0	3.950	3.950	3.975	3.950	4.000	946,000	3,750,250	3.9643	3.757	3.757	3.781	3.757	3.805	994,518	3.7709	-2.47%
2000-05-09	0	4.050	4.025	4.050	3.850	4.050	1,588,000	6,309,600	3.9733	3.852	3.829	3.852	3.662	3.852	1,669,445	3.7795	1.25%
2000-05-08	0	4.000	3.975	4.000	3.950	4.325	4,118,000	17,244,200	4.1875	3.805	3.781	3.805	3.757	4.114	4,329,203	3.9832	-9.60%
2000-05-05	0	4.425	4.425	4.450	4.325	4.500	6,299,000	27,754,123	4.4061	4.209	4.209	4.233	4.114	4.280	6,622,062	4.1912	1.72%
2000-05-04	0	4.350	4.325	4.350	4.075	4.375	6,838,000	29,057,150	4.2494	4.138	4.114	4.138	3.876	4.162	7,188,706	4.0421	5.45%
2000-05-03	0	4.125	4.100	4.125	4.050	4.150	2,642,000	10,834,350	4.1008	3.924	3.900	3.924	3.852	3.948	2,777,502	3.9008	1.85%
2000-05-02	0	4.050	4.000	4.050	3.925	4.050	2,780,000	11,061,000	3.9788	3.852	3.805	3.852	3.734	3.852	2,922,580	3.7847	3.85%
2000-04-28	0	3.900	3.900	3.925	3.875	4.050	2,254,000	8,862,250	3.9318	3.710	3.710	3.734	3.686	3.852	2,369,603	3.7400	-2.50%
2000-04-27	0	4.000	4.000	4.025	3.925	4.050	4,720,000	18,701,050	3.9621	3.805	3.805	3.829	3.734	3.852	4,962,078	3.7688	-3.03%
2000-04-26	0	4.125	4.100	4.150	3.875	4.175	11,329,000	45,018,900	3.9738	3.924	3.900	3.948	3.686	3.971	11,910,039	3.7799	7.84%
2000-04-25	0	3.825	3.800	3.825	3.800	3.925	5,829,000	22,464,400	3.8539	3.638	3.615	3.638	3.615	3.734	6,127,957	3.6659	3.38%
2000-04-20	0	3.700	3.675	3.700	3.575	3.700	1,177,000	4,273,100	3.6305	3.519	3.496	3.519	3.401	3.519	1,237,366	3.4534	1.37%
2000-04-19	0	3.650	3.625	3.675	3.525	3.800	8,956,700	32,825,630	3.6649	3.472	3.448	3.496	3.353	3.615	9,416,069	3.4861	5.80%
2000-04-18	0	3.450	3.425	3.450	3.375	3.525	3,926,000	13,518,650	3.4434	3.282	3.258	3.282	3.210	3.353	4,127,356	3.2754	2.22%
2000-04-17	0	3.375	3.350	3.375	3.250	3.375	2,048,000	6,784,650	3.3128	3.210	3.187	3.210	3.091	3.210	2,153,037	3.1512	-4.93%
2000-04-14	0	3.550	3.500	3.550	3.150	3.550	2,735,000	9,344,500	3.4166	3.377	3.329	3.377	2.996	3.377	2,875,272	3.2500	9.23%
2000-04-13	0	3.250	3.275	3.300	3.150	3.250	1,652,000	5,252,100	3.1792	3.091	3.115	3.139	2.996	3.091	1,736,727	3.0241	0.00%
2000-04-12	0	3.250	3.225	3.250	3.200	3.275	1,754,000	5,705,250	3.2527	3.091	3.068	3.091	3.044	3.115	1,843,959	3.0940	-1.52%
2000-04-11	0	3.300	3.250	3.275	3.250	3.425	2,746,000	9,040,850	3.2924	3.139	3.091	3.115	3.091	3.258	2,886,836	3.1318	-3.65%
2000-04-10	0	3.425	3.425	3.475	3.350	3.525	546,538	1,873,149	3.4273	3.258	3.258	3.305	3.187	3.353	574,569	3.2601	-2.14%
2000-04-07	0	3.500	3.500	3.525	3.500	3.625	652,000	2,301,400	3.5298	3.329	3.329	3.353	3.329	3.448	685,440	3.3576	-2.10%
2000-04-06	0	3.575	3.550	3.575	3.475	3.575	1,138,000	3,996,066	3.5115	3.401	3.377	3.401	3.305	3.401	1,196,366	3.3402	4.38%
2000-04-05	0	3.425	3.425	3.450	3.300	3.475	1,630,000	5,538,100	3.3976	3.258	3.258	3.282	3.139	3.305	1,713,599	3.2319	-2.14%
2000-04-03	0	3.500	3.475	3.500	3.500	3.625	772,000	2,723,900	3.5284	3.329	3.305	3.329	3.329	3.448	811,594	3.3562	-3.45%
2000-03-31	0	3.625	3.600	3.625	3.500	3.675	2,456,000	8,898,100	3.6230	3.448	3.424	3.448	3.329	3.496	2,581,963	3.4463	3.57%
2000-03-30	0	3.500	3.500	3.525	3.400	3.550	370,000	1,299,950	3.5134	3.329	3.329	3.353	3.234	3.377	388,976	3.3420	1.45%
2000-03-29	0	3.450	3.450	3.500	3.425	3.600	1,228,000	4,270,700	3.4778	3.282	3.282	3.329	3.258	3.424	1,290,981	3.3081	-1.43%
2000-03-28	0	3.500	3.400	3.500	3.450	3.700	1,360,000	4,857,500	3.5717	3.329	3.234	3.329	3.282	3.519	1,429,751	3.3974	-3.45%
2000-03-27	0	3.625	3.650	3.675	3.600	3.700	1,649,620	6,028,858	3.6547	3.448	3.472	3.496	3.424	3.519	1,734,225	3.4764	1.40%
2000-03-24	0	3.575	3.550	3.575	3.500	3.600	1,062,000	3,765,600	3.5458	3.401	3.377	3.401	3.329	3.424	1,116,468	3.3728	0.70%
2000-03-23	0	3.550	3.550	3.575	3.525	3.575	674,000	2,396,450	3.5556	3.377	3.377	3.401	3.353	3.401	708,568	3.3821	0.71%
2000-03-22	0	3.525	3.500	3.550	3.500	3.600	764,000	2,696,750	3.5298	3.353	3.329	3.377	3.329	3.424	803,184	3.3576	0.71%
2000-03-21	0	3.500	3.500	3.525	3.500	3.650	1,840,000	6,582,050	3.5772	3.329	3.329	3.353	3.329	3.472	1,934,370	3.4027	-2.10%
2000-03-20	0	3.575	3.550	3.575	3.425	3.600	1,508,000	5,316,950	3.5258	3.401	3.377	3.401	3.258	3.424	1,585,342	3.3538	0.70%
2000-03-17	0	3.550	3.550	3.575	3.500	3.700	2,652,000	9,468,350	3.5703	3.377	3.377	3.401	3.329	3.519	2,788,015	3.3961	0.00%
2000-03-16	0	3.550	3.500	3.575	3.500	3.850	2,582,000	9,537,100	3.6937	3.377	3.329	3.401	3.329	3.662	2,714,425	3.5135	-5.96%
2000-03-15	0	3.775	3.750	3.775	3.600	3.775	4,900,000	18,220,900	3.7186	3.591	3.567	3.591	3.424	3.591	5,151,310	3.5371	4.14%
2000-03-14	0	3.625	3.600	3.625	3.600	3.700	3,330,000	12,060,050	3.6216	3.448	3.424	3.448	3.424	3.519	3,500,788	3.4450	2.11%
2000-03-13	0	3.550	3.550	3.575	3.500	3.750	3,118,000	11,201,400	3.5925	3.377	3.377	3.401	3.329	3.567	3,277,915	3.4172	0.71%
2000-03-10	0	3.525	3.525	3.575	3.475	3.850	8,359,000	30,489,650	3.6475	3.353	3.353	3.401	3.305	3.662	8,787,715	3.4696	4.44%
2000-03-09	0	3.375	3.325	3.400	2.950	3.400	5,012,000	15,800,400	3.1525	3.210	3.163	3.234	2.806	3.234	5,269,054	2.9987	13.45%
2000-03-08	0	2.975	2.950	2.975	2.900	3.100	1,287,849	3,855,116	2.9935	2.830	2.806	2.830	2.759	2.949	1,353,900	2.8474	3.48%
2000-03-07	0	2.875	2.875	2.900	2.875	2.925	2,838,000	8,225,850	2.8985	2.735	2.735	2.759	2.735	2.782	2,983,555	2.7571	-4.17%
2000-03-06	0	3.000	2.925	3.000	2.925	3.050	3,045,000	9,101,500	2.9890	2.854	2.782	2.854	2.782	2.901	3,201,171	2.8432	0.00%
2000-03-03	0	3.000	2.975	3.000	2.850	3.025	1,994,000	5,942,850	2.9804	2.854	2.830	2.854	2.711	2.877	2,096,268	2.8350	0.84%
2000-03-02	0	2.975	2.950	2.975	2.950	3.150	1,272,000	3,794,800	2.9833	2.830	2.806	2.830	2.806	2.996	1,337,238	2.8378	-2.46%
2000-03-01	0	3.050	3.000	3.050	2.925	3.100	1,368,000	4,139,900	3.0262	2.901	2.854	2.901	2.782	2.949	1,438,162	2.8786	-0.81%
2000-02-29	0	3.075	3.050	3.075	3.000	3.150	1,386,000	4,273,050	3.0830	2.925	2.901	2.925	2.854	2.996	1,457,085	2.9326	2.50%
2000-02-28	0	3.000	2.975	3.000	2.875	3.000	3,054,000	8,973,400	2.9382	2.854	2.830	2.854	2.735	2.854	3,210,633	2.7949	0.00%
2000-02-25	0	3.000	3.000	3.025	3.000	3.150	4,466,000	13,550,700	3.0342	2.854	2.854	2.877	2.854	2.996	4,695,051	2.8862	-4.76%
2000-02-24	0	3.150	3.125	3.150	3.075	3.325	2,364,000	7,605,850	3.2174	2.996	2.973	2.996	2.925	3.163	2,485,244	3.0604	-3.82%
2000-02-23	0	3.275	3.250	3.275	3.150	3.325	1,306,000	4,279,250	3.2766	3.115	3.091	3.115	2.996	3.163	1,372,982	3.1168	2.34%
2000-02-22	0	3.200	3.175	3.250	3.150	3.375	4,191,000	13,503,650	3.2221	3.044	3.020	3.091	2.996	3.210	4,405,947	3.0649	-6.57%
2000-02-21	0	3.425	3.375	3.425	3.350	3.475	2,351,000	7,966,100	3.3884	3.258	3.210	3.258	3.187	3.305	2,471,578	3.2231	-3.52%
2000-02-18	0	3.550	3.525	3.550	3.450	3.550	3,224,000	11,323,750	3.5123	3.377	3.353	3.377	3.282	3.377	3,389,352	3.3410	2.16%
2000-02-17	0	3.475	3.450	3.475	3.400	3.500	2,182,000	7,543,250	3.4570	3.305	3.282	3.305	3.234	3.329	2,293,910	3.2884	2.21%
2000-02-16	0	3.400	3.375	3.400	3.325	3.425	3,082,000	10,411,150	3.3780	3.234	3.210	3.234	3.163	3.258	3,240,069	3.2132	-0.73%
2000-02-15	0	3.425	3.425	3.450	3.375	3.475	1,742,000	5,992,920	3.4403	3.258	3.258	3.282	3.210	3.305	1,831,343	3.2724	-1.44%
2000-02-14	0	3.475	3.475	3.500	3.450	3.650	2,361,000	8,328,200	3.5274	3.305	3.305	3.329	3.282	3.472	2,482,090	3.3553	-5.44%
2000-02-11	0	3.675	3.650	3.675	3.550	3.675	2,285,000	8,315,800	3.6393	3.496	3.472	3.496	3.377	3.496	2,402,193	3.4618	3.52%
2000-02-10	0	3.550	3.525	3.575	3.475	3.575	2,228,000	7,892,700	3.5425	3.377	3.353	3.401	3.305	3.401	2,342,269	3.3697	2.16%
2000-02-09	0	3.475	3.475	3.500	3.450	3.825	4,470,000	16,306,400	3.6480	3.305	3.305	3.329	3.282	3.638	4,699,256	3.4700	-7.33%
2000-02-08	0	3.750	3.725	3.750	3.700	3.825	968,000	3,650,250	3.7709	3.567	3.543	3.567	3.519	3.638	1,017,647	3.5870	-1.32%
2000-02-03	0	3.800	3.825	3.850	3.700	3.825	1,098,000	4,129,300	3.7607	3.615	3.638	3.662	3.519	3.638	1,154,314	3.5773	1.33%
2000-02-02	0	3.750	3.750	3.775	3.725	3.825	708,000	2,671,600	3.7734	3.567	3.567	3.591	3.543	3.638	744,312	3.5894	-1.96%
2000-02-01	0	3.825	3.750	3.825	3.700	3.900	1,562,000	5,885,950	3.7682	3.638	3.567	3.638	3.519	3.710	1,642,112	3.5844	5.52%
2000-01-31	0	3.625	3.625	3.650	3.550	3.700	942,000	3,418,150	3.6286	3.448	3.448	3.472	3.377	3.519	990,313	3.4516	0.00%
2000-01-28	0	3.625	3.650	3.675	3.625	3.750	2,662,000	9,812,850	3.6863	3.448	3.472	3.496	3.448	3.567	2,798,528	3.5064	-1.36%
2000-01-27	0	3.675	3.675	3.700	3.675	3.850	1,690,000	6,318,850	3.7390	3.496	3.496	3.519	3.496	3.662	1,776,676	3.5566	-3.92%
2000-01-26	0	3.825	3.800	3.825	3.775	3.900	1,748,000	6,647,250	3.8028	3.638	3.615	3.638	3.591	3.710	1,837,651	3.6173	0.66%
2000-01-25	0	3.800	3.775	3.800	3.750	3.825	2,262,000	8,584,450	3.7951	3.615	3.591	3.615	3.567	3.638	2,378,013	3.6099	-0.65%
2000-01-24	0	3.825	3.750	3.825	3.700	3.850	1,342,000	5,079,600	3.7851	3.638	3.567	3.638	3.519	3.662	1,410,828	3.6004	2.68%
2000-01-21	0	3.725	3.700	3.725	3.650	3.825	1,546,000	5,789,500	3.7448	3.543	3.519	3.543	3.472	3.638	1,625,291	3.5621	0.00%
2000-01-20	0	3.725	3.725	3.775	3.725	3.850	1,229,700	4,667,760	3.7959	3.543	3.543	3.591	3.543	3.662	1,292,769	3.6107	-1.97%
2000-01-19	0	3.800	3.800	3.825	3.775	3.850	1,086,000	4,133,300	3.8060	3.615	3.615	3.638	3.591	3.662	1,141,699	3.6203	-1.94%
2000-01-18	0	3.875	3.850	3.875	3.850	3.900	814,000	3,147,800	3.8671	3.686	3.662	3.686	3.662	3.710	855,748	3.6784	0.00%
2000-01-17	0	3.875	3.850	3.900	3.850	3.925	950,000	3,690,250	3.8845	3.686	3.662	3.710	3.662	3.734	998,723	3.6950	-0.64%
2000-01-14	0	3.900	3.875	3.900	3.875	3.950	1,318,000	5,145,750	3.9042	3.710	3.686	3.710	3.686	3.757	1,385,597	3.7137	0.65%
2000-01-13	0	3.875	3.875	3.900	3.850	3.950	893,000	3,480,300	3.8973	3.686	3.686	3.710	3.662	3.757	938,800	3.7072	-0.64%
2000-01-12	0	3.900	3.900	3.925	3.900	3.950	978,000	3,839,400	3.9258	3.710	3.710	3.734	3.710	3.757	1,028,159	3.7342	-1.27%
2000-01-11	0	3.950	3.925	3.950	3.900	4.100	996,000	3,951,350	3.9672	3.757	3.734	3.757	3.710	3.900	1,047,083	3.7737	-1.25%
2000-01-10	0	4.000	3.950	4.000	3.925	4.050	1,842,000	7,347,650	3.9890	3.805	3.757	3.805	3.734	3.852	1,936,472	3.7943	2.56%
2000-01-07	0	3.900	3.875	3.900	3.775	4.025	2,982,000	11,773,000	3.9480	3.710	3.686	3.710	3.591	3.829	3,134,940	3.7554	4.00%
2000-01-06	0	3.750	3.750	3.775	3.725	3.975	2,687,000	10,414,050	3.8757	3.567	3.567	3.591	3.543	3.781	2,824,810	3.6866	-3.85%
2000-01-05	0	3.900	3.900	3.925	3.825	4.000	3,089,000	11,967,200	3.8741	3.710	3.710	3.734	3.638	3.805	3,247,428	3.6851	-2.50%
2000-01-04	0	4.000	4.000	4.025	3.900	4.200	2,416,000	9,770,400	4.0440	3.805	3.805	3.829	3.710	3.995	2,539,911	3.8467	0.00%
2000-01-03	0	4.000	3.975	4.000	3.925	4.100	846,000	3,373,150	3.9872	3.805	3.781	3.805	3.734	3.900	889,389	3.7927	0.00%
1999-12-30	0	4.000	3.900	4.025	3.900	4.100	2,538,000	10,236,450	4.0333	3.805	3.710	3.829	3.710	3.900	2,668,168	3.8365	0.63%
1999-12-29	0	3.975	3.975	4.000	3.925	4.050	1,838,000	7,306,450	3.9752	3.781	3.781	3.805	3.734	3.852	1,932,267	3.7813	0.63%
1999-12-28	0	3.950	3.950	4.000	3.800	3.975	2,463,000	9,559,950	3.8814	3.757	3.757	3.805	3.615	3.781	2,589,322	3.6921	1.94%
1999-12-24	0	3.875	3.850	3.900	3.850	4.000	1,134,000	4,402,400	3.8822	3.686	3.662	3.710	3.662	3.805	1,192,160	3.6928	-1.27%
1999-12-23	0	3.925	3.900	3.925	3.875	3.975	1,500,000	5,876,050	3.9174	3.734	3.710	3.734	3.686	3.781	1,576,932	3.7263	-0.63%
1999-12-22	0	3.950	3.925	3.950	3.900	4.000	1,166,000	4,588,450	3.9352	3.757	3.734	3.757	3.710	3.805	1,225,802	3.7432	-0.63%
1999-12-21	0	3.975	3.975	4.000	3.975	4.000	992,000	3,956,950	3.9889	3.781	3.781	3.805	3.781	3.805	1,042,877	3.7943	-0.63%
1999-12-20	0	4.000	4.000	4.025	4.000	4.100	778,000	3,139,800	4.0357	3.805	3.805	3.829	3.805	3.900	817,902	3.8388	-0.62%
1999-12-17	0	4.025	4.025	4.075	4.025	4.200	658,000	2,673,250	4.0627	3.829	3.829	3.876	3.829	3.995	691,747	3.8645	-0.62%
1999-12-16	0	4.050	4.050	4.075	4.000	4.100	830,000	3,379,450	4.0716	3.852	3.852	3.876	3.805	3.900	872,569	3.8730	0.00%
1999-12-15	0	4.050	4.050	4.075	4.000	4.100	752,000	3,050,250	4.0562	3.852	3.852	3.876	3.805	3.900	790,568	3.8583	-0.61%
1999-12-14	0	4.075	4.075	4.100	4.050	4.200	1,402,000	5,779,900	4.1226	3.876	3.876	3.900	3.852	3.995	1,473,905	3.9215	-0.61%
1999-12-13	0	4.100	4.075	4.100	4.050	4.100	706,000	2,877,750	4.0761	3.900	3.876	3.900	3.852	3.900	742,209	3.8773	1.23%
1999-12-10	0	4.050	4.025	4.050	4.025	4.150	1,420,000	5,780,200	4.0706	3.852	3.829	3.852	3.829	3.948	1,492,829	3.8720	-1.82%
1999-12-09	0	4.125	4.100	4.125	4.050	4.150	1,332,000	5,465,450	4.1032	3.924	3.900	3.924	3.852	3.948	1,400,315	3.9030	-0.60%
1999-12-08	0	4.150	4.100	4.150	4.125	4.225	1,242,000	5,161,050	4.1554	3.948	3.900	3.948	3.924	4.019	1,305,699	3.9527	-1.78%
1999-12-07	0	4.225	4.200	4.225	4.175	4.300	1,660,000	7,038,850	4.2403	4.019	3.995	4.019	3.971	4.090	1,745,138	4.0334	0.00%
1999-12-06	0	4.225	4.200	4.225	4.200	4.300	2,512,000	10,619,200	4.2274	4.019	3.995	4.019	3.995	4.090	2,640,835	4.0212	1.20%
1999-12-03	0	4.175	4.125	4.175	4.150	4.300	2,122,000	8,899,150	4.1938	3.971	3.924	3.971	3.948	4.090	2,230,833	3.9892	-1.18%
1999-12-02	0	4.225	4.200	4.225	4.150	4.275	4,658,000	19,608,022	4.2095	4.019	3.995	4.019	3.948	4.066	4,896,899	4.0042	3.05%
1999-12-01	0	4.100	4.075	4.100	4.000	4.225	3,360,000	13,849,722	4.1219	3.900	3.876	3.900	3.805	4.019	3,532,327	3.9208	3.14%
1999-11-30	0	3.975	3.950	3.975	3.875	4.000	2,584,000	10,179,550	3.9395	3.781	3.757	3.781	3.686	3.805	2,716,528	3.7473	3.25%
1999-11-29	0	3.850	3.825	3.850	3.825	4.050	3,438,000	13,519,750	3.9324	3.662	3.638	3.662	3.638	3.852	3,614,327	3.7406	-3.75%
1999-11-26	0	4.000	3.975	4.000	3.950	4.000	1,776,000	7,082,850	3.9881	3.805	3.781	3.805	3.757	3.805	1,867,087	3.7935	0.63%
1999-11-25	0	3.975	3.950	3.975	3.950	4.050	2,286,000	9,151,050	4.0031	3.781	3.757	3.781	3.757	3.852	2,403,244	3.8078	-0.63%
1999-11-24	0	4.000	4.025	4.050	3.950	4.150	5,128,000	20,683,350	4.0334	3.805	3.829	3.852	3.757	3.948	5,391,004	3.8366	-3.61%
1999-11-23	0	4.150	4.100	4.200	4.100	4.450	3,510,000	14,953,050	4.2601	3.948	3.900	3.995	3.900	4.233	3,690,020	4.0523	-5.68%
1999-11-22	0	4.400	4.400	4.425	4.400	4.475	1,306,000	5,788,650	4.4324	4.185	4.185	4.209	4.185	4.257	1,372,982	4.2161	-0.56%
1999-11-19	0	4.425	4.425	4.450	4.425	4.525	1,476,000	6,597,150	4.4696	4.209	4.209	4.233	4.209	4.304	1,551,701	4.2516	-0.56%
1999-11-18	0	4.450	4.425	4.450	4.350	4.475	1,720,000	7,618,450	4.4293	4.233	4.209	4.233	4.138	4.257	1,808,215	4.2132	0.56%
1999-11-17	0	4.425	4.425	4.450	4.425	4.650	1,852,000	8,347,750	4.5074	4.209	4.209	4.233	4.209	4.423	1,946,985	4.2875	-2.75%
1999-11-16	0	4.550	4.550	4.575	4.550	4.700	3,986,000	18,291,150	4.5888	4.328	4.328	4.352	4.328	4.471	4,190,433	4.3650	-1.09%
1999-11-15	0	4.600	4.575	4.600	4.400	4.600	2,010,000	9,071,750	4.5133	4.376	4.352	4.376	4.185	4.376	2,113,088	4.2931	4.55%
1999-11-12	0	4.400	4.375	4.400	4.300	4.500	1,924,000	8,466,700	4.4006	4.185	4.162	4.185	4.090	4.280	2,022,678	4.1859	-2.22%
1999-11-11	0	4.500	4.475	4.500	4.475	4.650	1,724,000	7,846,450	4.5513	4.280	4.257	4.280	4.257	4.423	1,812,420	4.3293	-2.17%
1999-11-10	0	4.600	4.550	4.575	4.450	4.650	2,442,000	11,144,200	4.5636	4.376	4.328	4.352	4.233	4.423	2,567,245	4.3409	3.95%
1999-11-09	0	4.425	4.400	4.425	4.400	4.550	1,230,000	5,469,036	4.4464	4.209	4.185	4.209	4.185	4.328	1,293,084	4.2295	-1.12%
1999-11-08	0	4.475	4.475	4.500	4.475	4.625	838,000	3,800,800	4.5356	4.257	4.257	4.280	4.257	4.399	880,979	4.3143	-1.65%
1999-11-05	0	4.550	4.550	4.575	4.550	4.725	1,465,000	6,814,675	4.6517	4.328	4.328	4.352	4.328	4.494	1,540,137	4.4247	-1.62%
1999-11-04	0	4.625	4.625	4.650	4.600	4.675	1,576,000	7,313,850	4.6408	4.399	4.399	4.423	4.376	4.447	1,656,830	4.4144	1.65%
1999-11-03	0	4.550	4.525	4.550	4.525	4.600	720,000	3,287,800	4.5664	4.328	4.304	4.328	4.304	4.376	756,927	4.3436	0.00%
1999-11-02	0	4.550	4.525	4.575	4.500	4.575	648,000	2,943,850	4.5430	4.328	4.304	4.352	4.280	4.352	681,234	4.3213	0.00%
1999-11-01	0	4.550	4.500	4.550	4.500	4.600	976,000	4,430,680	4.5396	4.328	4.280	4.328	4.280	4.376	1,026,057	4.3182	1.68%
1999-10-29	0	4.475	4.475	4.500	4.450	4.550	892,000	4,013,200	4.4991	4.257	4.257	4.280	4.233	4.328	937,749	4.2796	0.00%
1999-10-28	0	4.475	4.450	4.475	4.475	4.525	1,290,000	5,797,450	4.4941	4.257	4.233	4.257	4.257	4.304	1,356,161	4.2749	0.00%
1999-10-27	0	4.475	4.475	4.500	4.475	4.525	1,642,000	7,393,250	4.5026	4.257	4.257	4.280	4.257	4.304	1,726,215	4.2829	-0.56%
1999-10-26	0	4.500	4.500	4.525	4.500	4.675	724,000	3,304,000	4.5635	4.280	4.280	4.304	4.280	4.447	761,132	4.3409	-3.23%
1999-10-25	0	4.650	4.650	4.675	4.625	4.700	942,000	4,398,900	4.6697	4.423	4.423	4.447	4.399	4.471	990,313	4.4419	-0.53%
1999-10-22	0	4.675	4.675	4.700	4.550	4.700	2,380,000	10,989,280	4.6173	4.447	4.447	4.471	4.328	4.471	2,502,065	4.3921	1.08%
1999-10-21	0	4.625	4.600	4.625	4.475	4.775	2,858,000	13,182,100	4.6124	4.399	4.376	4.399	4.257	4.542	3,004,581	4.3873	2.78%
1999-10-20	0	4.500	4.475	4.500	4.475	4.575	2,478,000	11,175,050	4.5097	4.280	4.257	4.280	4.257	4.352	2,605,091	4.2897	0.00%
1999-10-19	0	4.500	4.500	4.525	4.375	4.650	2,234,000	9,931,950	4.4458	4.280	4.280	4.304	4.162	4.423	2,348,577	4.2289	-4.26%
1999-10-15	0	4.700	4.650	4.700	4.650	4.925	2,496,000	11,938,700	4.7831	4.471	4.423	4.471	4.423	4.685	2,624,014	4.5498	-4.08%
1999-10-14	0	4.900	4.900	4.925	4.800	4.975	1,908,000	9,366,130	4.9089	4.661	4.661	4.685	4.566	4.732	2,005,857	4.6694	0.51%
1999-10-13	0	4.875	4.850	4.875	4.750	4.875	1,878,000	9,066,500	4.8277	4.637	4.613	4.637	4.518	4.637	1,974,318	4.5922	0.00%
1999-10-12	0	4.875	4.850	4.875	4.850	5.000	2,038,000	9,993,300	4.9035	4.637	4.613	4.637	4.613	4.756	2,142,525	4.6643	-2.50%
1999-10-11	0	5.000	5.000	5.050	5.000	5.200	2,032,000	10,274,000	5.0561	4.756	4.756	4.804	4.756	4.946	2,136,217	4.8094	-3.85%
1999-10-08	0	5.200	5.200	5.250	5.200	5.250	644,000	3,358,800	5.2155	4.946	4.946	4.994	4.946	4.994	677,029	4.9611	0.00%
1999-10-07	0	5.200	5.200	5.250	5.200	5.250	1,584,000	8,280,406	5.2275	4.946	4.946	4.994	4.946	4.994	1,665,240	4.9725	1.17%
1999-10-06	0	5.200	5.200	5.250	5.200	5.300	1,194,000	6,244,184	5.2296	4.889	4.889	4.936	4.889	4.983	1,269,890	4.9171	0.97%
1999-10-05	0	5.150	5.150	5.250	5.150	5.300	1,334,000	6,967,600	5.2231	4.842	4.842	4.936	4.842	4.983	1,418,789	4.9110	-1.90%
1999-10-04	0	5.250	5.250	5.300	5.200	5.300	1,828,000	9,602,700	5.2531	4.936	4.936	4.983	4.889	4.983	1,944,187	4.9392	0.96%
1999-09-30	0	5.200	5.200	5.250	5.150	5.250	889,000	4,623,500	5.2008	4.889	4.889	4.936	4.842	4.936	945,505	4.8900	-0.95%
1999-09-29	0	5.250	5.200	5.300	5.100	5.300	1,284,000	6,674,600	5.1983	4.936	4.889	4.983	4.795	4.983	1,365,611	4.8876	0.96%
1999-09-28	0	5.200	5.150	5.200	5.150	5.300	1,640,000	8,549,900	5.2134	4.889	4.842	4.889	4.842	4.983	1,744,238	4.9018	0.00%
1999-09-27	0	5.200	5.250	5.300	5.150	5.300	1,454,000	7,596,700	5.2247	4.889	4.936	4.983	4.842	4.983	1,546,416	4.9125	-0.95%
1999-09-24	0	5.250	5.200	5.250	5.050	5.300	4,007,000	20,730,400	5.1735	4.936	4.889	4.936	4.748	4.983	4,261,683	4.8644	-0.94%
1999-09-23	0	5.300	5.250	5.300	5.250	5.400	3,044,000	16,100,350	5.2892	4.983	4.936	4.983	4.936	5.077	3,237,476	4.9731	0.95%
1999-09-22	0	5.250	5.250	5.350	5.250	5.400	3,025,300	16,108,430	5.3246	4.936	4.936	5.030	4.936	5.077	3,217,587	5.0064	-3.67%
1999-09-21	0	5.450	5.400	5.450	5.400	5.500	2,338,000	12,758,500	5.4570	5.124	5.077	5.124	5.077	5.171	2,486,602	5.1309	0.00%
1999-09-20	0	5.450	5.400	5.450	5.400	5.600	4,197,833	23,041,363	5.4889	5.124	5.077	5.124	5.077	5.265	4,464,646	5.1608	1.87%
1999-09-17	0	5.350	5.300	5.350	5.250	5.400	3,952,000	20,963,466	5.3045	5.030	4.983	5.030	4.936	5.077	4,203,188	4.9875	-0.93%
1999-09-15	0	5.400	5.300	5.400	5.300	5.450	3,888,000	20,875,400	5.3692	5.077	4.983	5.077	4.983	5.124	4,135,120	5.0483	-0.92%
1999-09-14	0	5.450	5.400	5.450	5.400	5.500	3,008,000	16,449,500	5.4686	5.124	5.077	5.124	5.077	5.171	3,199,187	5.1418	-0.91%
1999-09-13	0	5.500	5.500	5.550	5.500	5.700	3,784,000	21,111,300	5.5791	5.171	5.171	5.218	5.171	5.359	4,024,510	5.2457	0.00%
1999-09-10	0	5.500	5.500	5.550	5.500	5.700	1,872,000	10,349,400	5.5285	5.171	5.171	5.218	5.171	5.359	1,990,984	5.1981	-1.79%
1999-09-09	0	5.600	5.500	5.600	5.400	5.600	1,566,000	8,676,200	5.5404	5.265	5.171	5.265	5.077	5.265	1,665,534	5.2093	2.75%
1999-09-08	0	5.450	5.400	5.450	5.400	5.550	2,234,000	12,139,500	5.4340	5.124	5.077	5.124	5.077	5.218	2,375,992	5.1092	0.00%
1999-09-07	0	5.450	5.450	5.500	5.450	5.600	1,477,000	8,169,100	5.5309	5.124	5.124	5.171	5.124	5.265	1,570,878	5.2003	-1.80%
1999-09-06	0	5.550	5.500	5.550	5.500	5.650	1,398,000	7,772,200	5.5595	5.218	5.171	5.218	5.171	5.312	1,486,856	5.2273	0.91%
1999-09-03	0	5.500	5.450	5.500	5.400	5.600	2,654,000	14,588,100	5.4966	5.171	5.124	5.171	5.077	5.265	2,822,687	5.1682	0.00%
1999-09-02	0	5.500	5.450	5.500	5.400	5.500	1,238,000	6,777,300	5.4744	5.171	5.124	5.171	5.077	5.171	1,316,687	5.1472	0.92%
1999-09-01	0	5.450	5.450	5.500	5.400	5.550	1,930,000	10,545,200	5.4638	5.124	5.124	5.171	5.077	5.218	2,052,670	5.1373	0.00%
1999-08-31	0	5.450	5.450	5.500	5.400	5.550	2,022,000	11,060,600	5.4701	5.124	5.124	5.171	5.077	5.218	2,150,518	5.1432	0.00%
1999-08-30	0	5.450	5.450	5.550	5.450	5.650	2,869,000	15,952,100	5.5602	5.124	5.124	5.218	5.124	5.312	3,051,353	5.2279	-1.80%
1999-08-27	0	5.550	5.500	5.550	5.450	5.600	3,154,000	17,380,868	5.5107	5.218	5.171	5.218	5.124	5.265	3,354,467	5.1814	-0.89%
1999-08-26	0	5.600	5.600	5.650	5.550	5.700	1,310,000	7,352,300	5.6124	5.265	5.265	5.312	5.218	5.359	1,393,263	5.2770	0.00%
1999-08-25	0	5.600	5.600	5.650	5.500	5.700	1,623,000	9,070,550	5.5888	5.265	5.265	5.312	5.171	5.359	1,726,157	5.2548	-0.88%
1999-08-24	0	5.650	5.600	5.650	5.600	5.700	778,000	4,390,400	5.6432	5.312	5.265	5.312	5.265	5.359	827,449	5.3059	-0.88%
1999-08-23	0	5.700	5.650	5.700	5.700	5.850	814,000	4,679,500	5.7488	5.359	5.312	5.359	5.359	5.500	865,738	5.4052	0.00%
1999-08-20	0	5.700	5.700	5.750	5.700	5.850	3,896,000	22,448,700	5.7620	5.359	5.359	5.406	5.359	5.500	4,143,628	5.4176	0.00%
1999-08-19	0	5.700	5.650	5.700	5.450	5.700	4,436,000	24,777,200	5.5855	5.359	5.312	5.359	5.124	5.359	4,717,951	5.2517	3.64%
1999-08-18	0	5.500	5.450	5.500	5.450	5.700	2,232,000	12,284,000	5.5036	5.171	5.124	5.171	5.124	5.359	2,373,865	5.1747	-1.79%
1999-08-17	0	5.600	5.550	5.600	5.500	5.650	528,000	2,952,100	5.5911	5.265	5.218	5.265	5.171	5.312	561,559	5.2570	0.00%
1999-08-16	0	5.600	5.600	5.650	5.550	5.700	946,000	5,316,400	5.6199	5.265	5.265	5.312	5.218	5.359	1,006,127	5.2840	1.82%
1999-08-13	0	5.500	5.500	5.550	5.400	5.600	1,374,000	7,537,300	5.4857	5.171	5.171	5.218	5.077	5.265	1,461,331	5.1578	0.00%
1999-08-12	0	5.500	5.450	5.550	5.350	5.500	1,291,000	7,060,700	5.4692	5.171	5.124	5.218	5.030	5.171	1,373,055	5.1423	2.80%
1999-08-11	0	5.350	5.350	5.400	5.250	5.450	1,884,000	10,065,900	5.3428	5.030	5.030	5.077	4.936	5.124	2,003,746	5.0235	-0.93%
1999-08-10	0	5.400	5.350	5.400	5.300	5.650	3,367,000	18,444,100	5.4779	5.077	5.030	5.077	4.983	5.312	3,581,005	5.1505	-4.42%
1999-08-09	0	5.650	5.600	5.650	5.600	5.700	802,000	4,521,600	5.6379	5.312	5.265	5.312	5.265	5.359	852,975	5.3010	-1.74%
1999-08-06	0	5.750	5.700	5.750	5.650	5.800	1,080,000	6,168,100	5.7112	5.406	5.359	5.406	5.312	5.453	1,148,644	5.3699	-0.86%
1999-08-05	0	5.800	5.750	5.800	5.750	5.900	1,220,000	7,086,000	5.8082	5.453	5.406	5.453	5.406	5.547	1,297,543	5.4611	-0.85%
1999-08-04	0	5.850	5.850	5.900	5.850	6.050	860,000	5,094,000	5.9233	5.500	5.500	5.547	5.500	5.688	914,661	5.5693	-2.50%
1999-08-03	0	6.000	6.000	6.050	5.950	6.100	1,723,000	10,360,650	6.0131	5.641	5.641	5.688	5.594	5.735	1,832,513	5.6538	0.00%
1999-08-02	0	6.000	5.950	6.000	5.650	6.000	2,893,000	17,007,500	5.8788	5.641	5.594	5.641	5.312	5.641	3,076,878	5.5275	6.19%
1999-07-30	0	5.650	5.600	5.650	5.450	5.700	4,165,000	23,328,100	5.6010	5.312	5.265	5.312	5.124	5.359	4,429,726	5.2663	0.89%
1999-07-29	0	5.600	5.550	5.600	5.550	5.750	5,318,000	30,056,300	5.6518	5.265	5.218	5.265	5.218	5.406	5,656,010	5.3140	-2.61%
1999-07-28	0	5.750	5.700	5.750	5.700	5.950	3,772,000	21,838,602	5.7897	5.406	5.359	5.406	5.359	5.594	4,011,747	5.4437	-0.86%
1999-07-27	0	5.800	5.800	5.850	5.650	5.900	3,995,000	22,934,900	5.7409	5.453	5.453	5.500	5.312	5.547	4,248,921	5.3978	0.87%
1999-07-26	0	5.750	5.750	5.800	5.750	5.950	1,732,000	10,131,134	5.8494	5.406	5.406	5.453	5.406	5.594	1,842,085	5.4998	-3.36%
1999-07-23	0	5.950	5.900	5.950	5.850	6.000	2,522,000	14,924,500	5.9177	5.594	5.547	5.594	5.500	5.641	2,682,297	5.5641	-0.83%
1999-07-22	0	6.000	6.000	6.050	6.000	6.100	1,654,000	10,012,100	6.0533	5.641	5.641	5.688	5.641	5.735	1,759,128	5.6915	0.84%
1999-07-21	0	5.950	5.900	5.950	5.900	6.050	3,236,200	19,318,660	5.9696	5.594	5.547	5.594	5.547	5.688	3,441,892	5.6128	0.00%
1999-07-20	0	5.950	5.950	6.000	5.900	6.150	5,936,000	35,615,800	6.0000	5.594	5.594	5.641	5.547	5.782	6,313,290	5.6414	-1.65%
1999-07-19	0	6.050	6.050	6.100	6.050	6.150	1,941,900	11,795,820	6.0744	5.688	5.688	5.735	5.688	5.782	2,065,326	5.7114	-1.63%
1999-07-16	0	6.150	6.150	6.200	6.100	6.300	1,812,000	11,203,700	6.1831	5.782	5.782	5.829	5.735	5.924	1,927,170	5.8136	-1.60%
1999-07-15	0	6.250	6.150	6.200	6.050	6.250	4,439,000	27,457,400	6.1855	5.876	5.782	5.829	5.688	5.876	4,721,141	5.8158	2.46%
1999-07-14	0	6.100	6.050	6.100	6.000	6.200	10,400,000	63,476,608	6.1035	5.735	5.688	5.735	5.641	5.829	11,061,020	5.7388	-3.17%
1999-07-13	0	6.300	6.300	6.350	6.200	6.400	6,682,081	41,942,590	6.2769	5.924	5.924	5.971	5.829	6.018	7,106,792	5.9018	-0.79%
1999-07-12	0	6.350	6.300	6.350	6.350	6.600	6,458,000	41,947,580	6.4954	5.971	5.924	5.971	5.971	6.206	6,868,468	6.1073	-1.55%
1999-07-09	0	6.450	6.400	6.450	6.300	6.500	5,292,000	33,920,200	6.4097	6.065	6.018	6.065	5.924	6.112	5,628,358	6.0267	0.78%
1999-07-08	0	6.400	6.400	6.450	6.300	6.650	8,580,000	55,137,200	6.4262	6.018	6.018	6.065	5.924	6.253	9,125,342	6.0422	-3.03%
1999-07-07	0	6.600	6.600	6.650	6.600	6.850	3,900,000	26,171,700	6.7107	6.206	6.206	6.253	6.206	6.441	4,147,883	6.3097	-3.65%
1999-07-06	0	6.850	6.850	6.900	6.800	7.250	6,669,000	46,469,100	6.9679	6.441	6.441	6.488	6.394	6.817	7,092,879	6.5515	-3.52%
1999-07-05	0	7.100	7.100	7.150	6.750	7.300	14,177,000	99,535,844	7.0209	6.676	6.676	6.723	6.347	6.864	15,078,085	6.6014	7.58%
1999-07-02	0	6.600	6.600	6.650	6.500	6.750	5,920,000	39,207,200	6.6228	6.206	6.206	6.253	6.112	6.347	6,296,273	6.2270	2.33%
1999-06-30	0	6.450	6.450	6.500	6.400	6.650	6,264,900	40,750,897	6.5046	6.065	6.065	6.112	6.018	6.253	6,663,095	6.1159	1.57%
1999-06-29	0	6.350	6.300	6.350	6.300	6.600	2,542,000	16,378,800	6.4433	5.971	5.924	5.971	5.924	6.206	2,703,569	6.0582	0.79%
1999-06-28	0	6.300	6.250	6.300	6.200	6.450	2,290,000	14,610,500	6.3801	5.924	5.876	5.924	5.829	6.065	2,435,552	5.9988	1.61%
1999-06-25	0	6.200	6.150	6.200	6.150	6.600	4,246,000	26,901,700	6.3358	5.829	5.782	5.829	5.782	6.206	4,515,874	5.9571	-6.06%
1999-06-24	0	6.600	6.550	6.650	6.550	6.850	3,292,000	22,108,492	6.7158	6.206	6.159	6.253	6.159	6.441	3,501,238	6.3145	-2.22%
1999-06-23	0	6.750	6.700	6.750	6.650	6.850	4,201,919	28,337,960	6.7441	6.347	6.300	6.347	6.253	6.441	4,468,991	6.3410	1.50%
1999-06-22	0	6.650	6.650	6.700	6.600	6.800	3,994,000	26,671,708	6.6779	6.253	6.253	6.300	6.206	6.394	4,247,857	6.2789	0.00%
1999-06-21	0	6.650	6.650	6.700	6.400	6.700	3,482,000	22,881,400	6.5713	6.253	6.253	6.300	6.018	6.300	3,703,315	6.1786	2.31%
1999-06-17	0	6.500	6.500	6.550	6.400	6.650	2,418,000	15,773,400	6.5233	6.112	6.112	6.159	6.018	6.253	2,571,687	6.1335	0.00%
1999-06-16	0	6.500	6.500	6.600	6.400	6.600	4,433,000	28,705,600	6.4754	6.112	6.112	6.206	6.018	6.206	4,714,760	6.0885	0.78%
1999-06-15	0	6.450	6.400	6.450	6.350	6.800	8,249,000	53,813,792	6.5237	6.065	6.018	6.065	5.971	6.394	8,773,303	6.1338	-3.73%
1999-06-14	0	6.700	6.650	6.700	6.300	6.700	21,334,000	136,974,100	6.4205	6.300	6.253	6.300	5.924	6.300	22,689,981	6.0368	8.94%
1999-06-11	0	6.150	6.150	6.300	5.800	6.300	13,648,000	81,170,900	5.9475	5.782	5.782	5.924	5.453	5.924	14,515,462	5.5920	5.13%
1999-06-10	0	5.850	5.800	5.850	5.800	6.100	8,232,000	48,959,450	5.9475	5.500	5.453	5.500	5.453	5.735	8,755,223	5.5920	-1.68%
1999-06-09	0	5.950	5.900	5.950	5.900	6.000	878,000	5,201,100	5.9238	5.594	5.547	5.594	5.547	5.641	933,805	5.5698	0.00%
1999-06-08	0	5.950	5.950	6.000	5.950	6.250	2,204,000	13,286,000	6.0281	5.594	5.594	5.641	5.594	5.876	2,344,085	5.6679	-2.46%
1999-06-07	0	6.100	6.100	6.150	6.100	6.150	464,000	2,825,402	6.0892	5.735	5.735	5.782	5.735	5.782	493,492	5.7253	0.83%
1999-06-04	0	6.050	6.000	6.050	6.000	6.150	1,158,000	7,013,700	6.0567	5.688	5.641	5.688	5.641	5.782	1,231,602	5.6948	-0.82%
1999-06-03	0	6.100	6.050	6.100	6.000	6.200	1,038,000	6,301,160	6.0705	5.735	5.688	5.735	5.641	5.829	1,103,975	5.7077	-0.81%
1999-06-02	0	6.150	6.100	6.200	6.100	6.200	1,369,000	8,425,750	6.1547	5.782	5.735	5.829	5.735	5.829	1,456,013	5.7869	0.00%
1999-06-01	0	6.150	6.100	6.150	6.100	6.200	1,152,000	7,081,500	6.1471	5.782	5.735	5.782	5.735	5.829	1,225,221	5.7798	0.82%
1999-05-31	0	6.100	6.100	6.150	5.900	6.100	1,411,000	8,488,116	6.0157	5.735	5.735	5.782	5.547	5.735	1,500,683	5.6562	3.39%
1999-05-28	0	5.900	5.900	6.000	5.650	6.000	2,188,000	12,836,800	5.8669	5.547	5.547	5.641	5.312	5.641	2,327,068	5.5163	1.72%
1999-05-27	0	5.800	5.800	5.850	5.750	6.050	3,589,000	21,151,900	5.8935	5.453	5.453	5.500	5.406	5.688	3,817,116	5.5413	-2.52%
1999-05-26	0	5.950	5.900	5.950	5.900	6.100	4,070,500	24,324,500	5.9758	5.594	5.547	5.594	5.547	5.735	4,329,220	5.6187	-2.46%
1999-05-25	0	6.100	6.050	6.100	6.000	6.350	4,244,000	25,914,000	6.1060	5.735	5.688	5.735	5.641	5.971	4,513,747	5.7411	-3.17%
1999-05-24	0	6.300	6.250	6.300	6.150	6.400	2,132,000	13,356,200	6.2646	5.924	5.876	5.924	5.782	6.018	2,267,509	5.8903	-0.79%
1999-05-21	0	6.350	6.300	6.350	6.300	6.400	1,202,000	7,643,964	6.3594	5.971	5.924	5.971	5.924	6.018	1,278,399	5.9793	-0.78%
1999-05-20	0	6.400	6.400	6.500	6.400	6.700	1,381,000	8,947,200	6.4788	6.018	6.018	6.112	6.018	6.300	1,468,776	6.0916	-2.14%
1999-05-19	0	6.650	6.650	6.700	6.600	6.700	362,000	2,407,600	6.6508	6.149	6.149	6.195	6.103	6.195	391,484	6.1499	0.00%
1999-05-18	0	6.650	6.650	6.700	6.650	6.750	866,000	5,785,988	6.6813	6.149	6.149	6.195	6.149	6.242	936,534	6.1781	1.53%
1999-05-17	0	6.550	6.600	6.650	6.500	6.650	1,122,000	7,397,300	6.5930	6.057	6.103	6.149	6.010	6.149	1,213,385	6.0964	-2.24%
1999-05-14	0	6.700	6.700	6.750	6.650	6.800	2,200,000	14,690,000	6.6773	6.195	6.195	6.242	6.149	6.288	2,379,186	6.1744	0.00%
1999-05-13	0	6.700	6.700	6.750	6.650	6.750	2,332,000	15,644,400	6.7086	6.195	6.195	6.242	6.149	6.242	2,521,937	6.2033	1.52%
1999-05-12	0	6.600	6.550	6.600	6.500	6.750	6,109,000	40,509,966	6.6312	6.103	6.057	6.103	6.010	6.242	6,606,567	6.1318	-1.49%
1999-05-11	0	6.700	6.650	6.700	6.600	6.950	5,068,000	34,382,800	6.7843	6.195	6.149	6.195	6.103	6.427	5,480,780	6.2733	-3.60%
1999-05-10	0	6.950	6.900	6.950	6.700	7.000	4,999,433	34,730,604	6.9469	6.427	6.380	6.427	6.195	6.473	5,406,628	6.4237	0.72%
1999-05-07	0	6.900	6.850	6.900	6.800	7.200	9,085,800	63,672,316	7.0079	6.380	6.334	6.380	6.288	6.658	9,825,823	6.4801	-2.13%
1999-05-06	0	7.050	7.000	7.050	7.000	7.300	9,893,000	70,392,014	7.1153	6.519	6.473	6.519	6.473	6.750	10,698,768	6.5795	-4.08%
1999-05-05	0	7.350	7.300	7.350	7.300	7.550	3,022,000	22,342,500	7.3933	6.796	6.750	6.796	6.750	6.981	3,268,137	6.8365	-2.00%
1999-05-04	0	7.500	7.500	7.550	7.400	7.750	2,550,000	19,383,600	7.6014	6.935	6.935	6.981	6.843	7.166	2,757,693	7.0289	0.67%
1999-05-03	0	7.450	7.450	7.500	7.400	7.550	3,273,000	24,431,406	7.4645	6.889	6.889	6.935	6.843	6.981	3,539,580	6.9023	-0.67%
1999-04-30	0	7.500	7.400	7.500	7.250	7.550	2,256,100	16,779,630	7.4374	6.935	6.843	6.935	6.704	6.981	2,439,855	6.8773	3.45%
1999-04-29	0	7.250	7.250	7.400	7.100	7.700	6,758,000	50,430,700	7.4624	6.704	6.704	6.843	6.565	7.120	7,308,427	6.9003	2.11%
1999-04-28	0	7.100	7.050	7.100	7.000	7.300	2,954,000	21,064,500	7.1308	6.565	6.519	6.565	6.473	6.750	3,194,598	6.5938	0.00%
1999-04-27	0	7.100	7.050	7.100	7.000	7.450	1,866,000	13,394,200	7.1780	6.565	6.519	6.565	6.473	6.889	2,017,982	6.6374	-1.39%
1999-04-26	0	7.200	7.150	7.200	7.000	7.250	1,485,000	10,627,500	7.1566	6.658	6.612	6.658	6.473	6.704	1,605,951	6.6176	5.11%
1999-04-23	0	6.850	6.750	6.800	6.800	7.500	5,034,000	36,260,500	7.2031	6.334	6.242	6.288	6.288	6.935	5,444,011	6.6606	-6.16%
1999-04-22	0	7.300	7.300	7.350	7.200	7.700	3,612,000	26,550,660	7.3507	6.750	6.750	6.796	6.658	7.120	3,906,191	6.7971	-3.31%
1999-04-21	0	7.550	7.500	7.600	7.200	7.700	4,959,000	37,084,200	7.4782	6.981	6.935	7.028	6.658	7.120	5,362,902	6.9150	4.86%
1999-04-20	0	7.200	7.150	7.250	6.950	7.200	6,074,000	43,304,260	7.1294	6.658	6.612	6.704	6.427	6.658	6,568,717	6.5925	2.86%
1999-04-19	0	7.000	7.000	7.050	6.700	7.200	12,557,000	87,065,512	6.9336	6.473	6.473	6.519	6.195	6.658	13,579,746	6.4114	8.53%
1999-04-16	0	6.450	6.450	6.500	6.150	6.650	9,370,000	59,903,842	6.3932	5.964	5.964	6.010	5.687	6.149	10,133,170	5.9117	4.03%
1999-04-15	0	6.200	6.200	6.250	6.150	6.350	1,039,000	6,484,000	6.2406	5.733	5.733	5.779	5.687	5.872	1,123,625	5.7706	-0.80%
1999-04-14	0	6.250	6.250	6.300	6.250	6.400	1,800,000	11,339,308	6.2996	5.779	5.779	5.826	5.779	5.918	1,946,607	5.8252	0.00%
1999-04-13	0	6.250	6.200	6.250	6.250	6.400	832,000	5,245,900	6.3052	5.779	5.733	5.779	5.779	5.918	899,765	5.8303	-0.79%
1999-04-12	0	6.300	6.200	6.300	6.150	6.350	1,464,000	9,152,894	6.2520	5.826	5.733	5.826	5.687	5.872	1,583,240	5.7811	-0.79%
1999-04-09	0	6.350	6.300	6.350	6.150	6.400	968,000	6,128,900	6.3315	5.872	5.826	5.872	5.687	5.918	1,046,842	5.8547	-0.78%
1999-04-08	0	6.400	6.350	6.400	6.250	6.400	1,096,000	6,913,812	6.3082	5.918	5.872	5.918	5.779	5.918	1,185,267	5.8331	2.40%
1999-04-07	0	6.250	6.250	6.300	6.150	6.300	893,000	5,554,150	6.2197	5.779	5.779	5.826	5.687	5.826	965,733	5.7512	3.31%
1999-04-01	0	6.050	6.050	6.100	5.900	6.200	820,000	4,926,112	6.0075	5.594	5.594	5.641	5.456	5.733	886,788	5.5550	2.54%
1999-03-31	0	5.900	5.900	6.000	5.850	6.050	1,468,000	8,778,200	5.9797	5.456	5.456	5.548	5.409	5.594	1,587,566	5.5293	-1.67%
1999-03-30	0	6.000	5.900	6.000	5.950	6.200	1,586,000	9,564,400	6.0305	5.548	5.456	5.548	5.502	5.733	1,715,177	5.5763	-1.64%
1999-03-29	0	6.100	6.100	6.150	6.050	6.200	688,000	4,191,900	6.0929	5.641	5.641	5.687	5.594	5.733	744,036	5.6340	-2.40%
1999-03-26	0	6.250	6.200	6.250	6.150	6.500	1,626,000	10,097,900	6.2103	5.779	5.733	5.779	5.687	6.010	1,758,435	5.7425	-0.79%
1999-03-25	0	6.300	6.250	6.300	6.250	6.400	1,111,000	7,006,900	6.3068	5.826	5.779	5.826	5.779	5.918	1,201,489	5.8318	-0.79%
1999-03-24	0	6.350	6.300	6.350	6.250	6.400	1,344,000	8,501,000	6.3251	5.872	5.826	5.872	5.779	5.918	1,453,466	5.8488	-2.31%
1999-03-23	0	6.500	6.450	6.500	6.250	6.500	2,968,000	18,844,200	6.3491	6.010	5.964	6.010	5.779	6.010	3,209,738	5.8709	4.00%
1999-03-22	0	6.250	6.200	6.250	6.100	6.250	1,182,000	7,290,700	6.1681	5.779	5.733	5.779	5.641	5.779	1,278,272	5.7036	2.46%
1999-03-19	0	6.100	6.050	6.100	6.050	6.400	2,380,000	14,764,060	6.2034	5.641	5.594	5.641	5.594	5.918	2,573,847	5.7362	-3.17%
1999-03-18	0	6.300	6.200	6.300	6.000	6.300	3,808,000	23,435,416	6.1543	5.826	5.733	5.826	5.548	5.826	4,118,155	5.6908	-0.79%
1999-03-17	0	6.350	6.200	6.350	5.700	6.400	6,170,000	37,345,350	6.0527	5.872	5.733	5.872	5.271	5.918	6,672,536	5.5969	10.43%
1999-03-16	0	5.750	5.750	5.800	5.500	5.900	2,411,000	13,751,000	5.7034	5.317	5.317	5.363	5.086	5.456	2,607,372	5.2739	2.68%
1999-03-15	0	5.600	5.550	5.600	5.600	5.650	1,082,000	6,062,300	5.6029	5.178	5.132	5.178	5.178	5.224	1,170,127	5.1809	-1.75%
1999-03-12	0	5.700	5.650	5.700	5.550	5.750	288,000	1,639,800	5.6938	5.271	5.224	5.271	5.132	5.317	311,457	5.2649	0.00%
1999-03-11	0	5.700	5.650	5.700	5.650	5.800	1,276,000	7,315,900	5.7335	5.271	5.224	5.271	5.224	5.363	1,379,928	5.3017	-0.87%
1999-03-10	0	5.750	5.700	5.750	5.650	5.750	2,920,000	16,609,990	5.6884	5.317	5.271	5.317	5.224	5.317	3,157,829	5.2599	2.68%
1999-03-09	0	5.600	5.550	5.600	5.500	5.650	3,726,000	20,771,150	5.5747	5.178	5.132	5.178	5.086	5.224	4,029,476	5.1548	0.90%
1999-03-08	0	5.550	5.550	5.600	5.550	5.750	2,798,000	15,682,380	5.6049	5.132	5.132	5.178	5.132	5.317	3,025,892	5.1827	0.00%
1999-03-05	0	5.550	5.500	5.600	5.500	5.900	1,186,000	6,727,172	5.6722	5.132	5.086	5.178	5.086	5.456	1,282,598	5.2450	-2.63%
1999-03-04	0	5.700	5.650	5.750	5.700	5.850	436,000	2,497,100	5.7273	5.271	5.224	5.317	5.271	5.409	471,511	5.2959	-1.72%
1999-03-03	0	5.800	5.800	5.850	5.700	5.850	514,000	2,981,820	5.8012	5.363	5.363	5.409	5.271	5.409	555,864	5.3643	0.00%
1999-03-02	0	5.800	5.750	5.800	5.800	5.950	603,000	3,541,600	5.8733	5.363	5.317	5.363	5.363	5.502	652,113	5.4310	-2.52%
1999-03-01	0	5.950	5.950	6.000	5.950	6.000	1,750,000	10,380,776	5.9319	5.502	5.502	5.548	5.502	5.548	1,892,534	5.4851	1.71%
1999-02-26	0	5.850	5.800	5.850	5.800	5.900	928,000	5,419,200	5.8397	5.409	5.363	5.409	5.363	5.456	1,003,584	5.3998	2.63%
1999-02-25	0	5.700	5.700	5.750	5.700	5.750	768,000	4,417,600	5.7521	5.271	5.271	5.317	5.271	5.317	830,552	5.3189	-1.72%
1999-02-24	0	5.800	5.700	5.800	5.700	5.900	1,540,000	8,962,728	5.8200	5.363	5.271	5.363	5.271	5.456	1,665,430	5.3816	0.87%
1999-02-23	0	5.750	5.700	5.750	5.700	5.800	640,000	3,691,028	5.7672	5.317	5.271	5.317	5.271	5.363	692,127	5.3329	0.88%
1999-02-22	0	5.700	5.700	5.850	5.650	5.750	456,000	2,610,000	5.7237	5.271	5.271	5.409	5.224	5.317	493,140	5.2926	0.00%
1999-02-19	0	5.700	5.700	5.800	5.700	5.900	335,000	1,934,800	5.7755	5.271	5.271	5.363	5.271	5.456	362,285	5.3405	-3.39%
1999-02-15	0	5.900	5.850	5.900	5.800	6.000	562,000	3,308,200	5.8865	5.456	5.409	5.456	5.363	5.548	607,774	5.4431	-0.84%
1999-02-12	0	5.950	5.900	5.950	5.700	5.950	1,604,000	9,446,200	5.8892	5.502	5.456	5.502	5.271	5.502	1,734,643	5.4456	6.25%
1999-02-11	0	5.600	5.600	5.650	5.550	5.650	504,000	2,824,300	5.6038	5.178	5.178	5.224	5.132	5.224	545,050	5.1817	0.90%
1999-02-10	0	5.550	5.500	5.550	5.500	5.550	1,398,000	7,721,424	5.5232	5.132	5.086	5.132	5.086	5.132	1,511,865	5.1072	0.91%
1999-02-09	0	5.500	5.450	5.500	5.350	5.550	1,448,000	7,924,524	5.4727	5.086	5.040	5.086	4.947	5.132	1,565,937	5.0606	2.80%
1999-02-08	0	5.350	5.350	5.450	5.350	5.600	1,519,000	8,323,378	5.4795	4.947	4.947	5.040	4.947	5.178	1,642,720	5.0668	-1.83%
1999-02-05	0	5.450	5.450	5.500	5.450	5.600	1,356,000	7,476,250	5.5135	5.040	5.040	5.086	5.040	5.178	1,466,444	5.0982	-3.54%
1999-02-04	0	5.650	5.600	5.650	5.500	5.750	878,000	4,960,680	5.6500	5.224	5.178	5.224	5.086	5.317	949,512	5.2245	-1.74%
1999-02-03	0	5.750	5.700	5.750	5.700	5.750	414,000	2,371,000	5.7271	5.317	5.271	5.317	5.271	5.317	447,720	5.2957	0.00%
1999-02-02	0	5.750	5.700	5.750	5.750	5.800	648,000	3,736,700	5.7665	5.317	5.271	5.317	5.317	5.363	700,778	5.3322	-1.71%
1999-02-01	0	5.850	5.800	5.850	5.750	5.850	1,344,000	7,791,300	5.7971	5.409	5.363	5.409	5.317	5.409	1,453,466	5.3605	0.00%
1999-01-29	0	5.850	5.850	5.900	5.750	5.900	1,390,000	8,113,200	5.8368	5.409	5.409	5.456	5.317	5.456	1,503,213	5.3972	0.86%
1999-01-28	0	5.800	5.750	5.800	5.750	5.900	1,184,000	6,907,700	5.8342	5.363	5.317	5.363	5.317	5.456	1,280,435	5.3948	-2.52%
1999-01-27	0	5.950	5.900	5.950	5.800	6.000	2,524,000	14,919,790	5.9112	5.502	5.456	5.502	5.363	5.548	2,729,575	5.4660	2.59%
1999-01-26	0	5.800	5.750	5.850	5.650	5.950	1,306,000	7,560,800	5.7893	5.363	5.317	5.409	5.224	5.502	1,412,371	5.3533	-0.85%
1999-01-25	0	5.850	5.850	5.950	5.500	5.900	982,000	5,604,900	5.7076	5.409	5.409	5.502	5.086	5.456	1,061,982	5.2778	3.54%
1999-01-22	0	5.650	5.600	5.650	5.500	5.700	2,394,000	13,495,630	5.6373	5.224	5.178	5.224	5.086	5.271	2,588,987	5.2127	-0.88%
1999-01-21	0	5.700	5.600	5.700	5.600	6.000	1,364,000	7,900,000	5.7918	5.271	5.178	5.271	5.178	5.548	1,475,095	5.3556	-4.20%
1999-01-20	0	5.950	5.900	5.950	5.900	6.100	1,674,000	10,033,000	5.9934	5.502	5.456	5.502	5.456	5.641	1,810,344	5.5420	-2.46%
1999-01-19	0	6.100	6.050	6.100	6.000	6.100	2,388,000	14,417,350	6.0374	5.641	5.594	5.641	5.548	5.641	2,582,498	5.5827	0.00%
1999-01-18	0	6.100	6.100	6.150	5.950	6.300	4,526,000	27,413,250	6.0568	5.641	5.641	5.687	5.502	5.826	4,894,635	5.6007	2.52%
1999-01-15	0	5.950	5.950	6.000	5.650	6.050	6,170,000	36,119,870	5.8541	5.502	5.502	5.548	5.224	5.594	6,672,536	5.4132	4.39%
1999-01-14	0	5.700	5.700	5.750	5.100	5.800	8,560,000	47,125,420	5.5053	5.271	5.271	5.317	4.716	5.363	9,257,197	5.0907	5.56%
1999-01-13	0	5.400	5.400	5.450	5.300	5.800	7,270,000	39,109,872	5.3796	4.993	4.993	5.040	4.901	5.363	7,862,129	4.9745	-6.90%
1999-01-12	0	5.800	5.750	5.900	5.750	6.400	7,428,000	44,299,700	5.9639	5.363	5.317	5.456	5.317	5.918	8,032,998	5.5147	-9.37%
1999-01-11	0	6.400	6.400	6.500	6.400	7.000	1,338,000	8,761,500	6.5482	5.918	5.918	6.010	5.918	6.473	1,446,978	6.0550	-1.54%
1999-01-08	0	6.500	6.500	6.550	6.500	6.750	1,364,000	8,970,840	6.5769	6.010	6.010	6.057	6.010	6.242	1,475,095	6.0815	-1.52%
1999-01-07	0	6.600	6.600	6.700	6.600	6.850	2,105,000	14,093,500	6.6952	6.103	6.103	6.195	6.103	6.334	2,276,449	6.1910	-0.75%
1999-01-06	0	6.650	6.650	6.700	6.500	6.850	1,541,000	10,301,050	6.6847	6.149	6.149	6.195	6.010	6.334	1,666,512	6.1812	-0.75%
1999-01-05	0	6.700	6.650	6.700	6.650	6.850	510,000	3,425,600	6.7169	6.195	6.149	6.195	6.149	6.334	551,539	6.2110	-2.90%
1999-01-04	0	6.900	6.800	6.900	6.800	6.900	210,000	1,428,800	6.8038	6.380	6.288	6.380	6.288	6.380	227,104	6.2914	-0.72%
1998-12-31	0	6.950	6.900	6.950	6.950	6.950	68,000	472,600	6.9500	6.427	6.380	6.427	6.427	6.427	73,538	6.4266	-0.71%
1998-12-30	0	7.000	6.800	7.000	6.850	7.000	454,000	3,152,600	6.9441	6.473	6.288	6.473	6.334	6.473	490,978	6.4211	2.19%
1998-12-29	0	6.850	6.850	6.900	6.850	6.950	258,000	1,761,800	6.8287	6.334	6.334	6.380	6.334	6.427	279,014	6.3144	1.48%
1998-12-28	0	6.750	6.750	6.800	6.700	6.900	622,000	4,217,600	6.7807	6.242	6.242	6.288	6.195	6.380	672,661	6.2700	-2.17%
1998-12-24	0	6.900	6.850	6.900	6.850	7.000	256,000	1,766,200	6.8992	6.380	6.334	6.380	6.334	6.473	276,851	6.3796	0.73%
1998-12-23	0	6.850	6.800	6.850	6.800	6.900	254,000	1,734,400	6.8283	6.334	6.288	6.334	6.288	6.380	274,688	6.3141	-2.84%
1998-12-22	0	7.050	7.050	7.100	6.850	7.050	881,000	6,134,710	6.9633	6.519	6.519	6.565	6.334	6.519	952,756	6.4389	1.44%
1998-12-21	0	6.950	6.850	6.950	6.850	7.100	804,000	5,625,664	6.9971	6.427	6.334	6.427	6.334	6.565	869,484	6.4701	-0.71%
1998-12-18	0	7.000	7.000	7.050	6.950	7.050	1,019,000	7,130,100	6.9972	6.473	6.473	6.519	6.427	6.519	1,101,996	6.4702	0.00%
1998-12-17	0	7.000	7.000	7.050	6.950	7.050	408,000	2,858,800	7.0069	6.473	6.473	6.519	6.427	6.519	441,231	6.4791	0.00%
1998-12-16	0	7.000	7.000	7.050	7.000	7.100	443,000	3,110,674	7.0218	6.473	6.473	6.519	6.473	6.565	479,082	6.4930	-0.71%
1998-12-15	0	7.050	7.000	7.100	7.000	7.150	1,514,000	10,726,400	7.0848	6.519	6.473	6.565	6.473	6.612	1,637,313	6.5512	-0.70%
1998-12-14	0	7.100	7.050	7.100	6.800	7.200	777,000	5,415,400	6.9696	6.565	6.519	6.565	6.288	6.658	840,285	6.4447	2.90%
1998-12-11	0	6.900	6.850	6.900	6.850	7.100	1,207,000	8,467,360	7.0152	6.380	6.334	6.380	6.334	6.565	1,305,308	6.4869	-4.83%
1998-12-10	0	7.250	7.100	7.250	6.900	7.250	4,719,000	33,428,000	7.0837	6.704	6.565	6.704	6.380	6.704	5,103,354	6.5502	5.84%
1998-12-09	0	6.850	6.750	6.850	6.500	6.850	1,738,000	11,674,800	6.7174	6.334	6.242	6.334	6.010	6.334	1,879,557	6.2115	5.38%
1998-12-08	0	6.500	6.500	6.550	6.500	6.700	1,902,000	12,540,700	6.5934	6.010	6.010	6.057	6.010	6.195	2,056,915	6.0969	-0.76%
1998-12-07	0	6.550	6.500	6.550	6.550	7.100	1,121,000	7,514,160	6.7031	6.057	6.010	6.057	6.057	6.565	1,212,303	6.1982	-2.24%
1998-12-04	0	6.700	6.550	6.700	6.700	6.850	470,000	3,190,180	6.7876	6.195	6.057	6.195	6.195	6.334	508,281	6.2764	-3.60%
1998-12-03	0	6.950	6.650	6.950	6.600	6.950	754,000	5,137,512	6.8137	6.427	6.149	6.427	6.103	6.427	815,412	6.3005	1.46%
1998-12-02	0	6.850	6.800	6.950	6.550	6.900	1,412,000	9,410,100	6.6644	6.334	6.288	6.427	6.057	6.380	1,527,005	6.1625	5.38%
1998-12-01	0	6.500	6.500	6.550	6.400	6.650	744,000	4,876,700	6.5547	6.010	6.010	6.057	5.918	6.149	804,598	6.0610	-5.80%
1998-11-30	0	6.900	6.850	6.900	6.850	6.900	2,004,000	13,734,000	6.8533	6.380	6.334	6.380	6.334	6.380	2,167,222	6.3371	-1.43%
1998-11-27	0	7.000	6.950	7.000	6.800	7.000	970,000	6,685,400	6.8922	6.473	6.427	6.473	6.288	6.473	1,049,005	6.3731	3.70%
1998-11-26	0	6.750	6.750	6.800	6.700	6.900	860,000	5,834,800	6.7847	6.242	6.242	6.288	6.195	6.380	930,046	6.2737	0.75%
1998-11-25	0	6.700	6.700	6.900	6.650	7.100	2,732,000	18,749,580	6.8630	6.195	6.195	6.380	6.149	6.565	2,954,517	6.3461	-4.29%
1998-11-24	0	7.000	6.950	7.000	6.950	7.300	2,510,000	17,723,818	7.0613	6.473	6.427	6.473	6.427	6.750	2,714,435	6.5295	-2.10%
1998-11-23	0	7.150	7.100	7.150	6.900	7.150	1,338,000	9,424,164	7.0435	6.612	6.565	6.612	6.380	6.612	1,446,978	6.5130	4.38%
1998-11-20	0	6.850	6.800	6.850	6.850	7.150	1,892,934	13,349,093	7.0521	6.334	6.288	6.334	6.334	6.612	2,047,110	6.5209	-2.84%
1998-11-19	0	7.050	7.000	7.050	7.000	7.100	1,378,000	9,714,900	7.0500	6.519	6.473	6.519	6.473	6.565	1,490,236	6.5190	0.71%
1998-11-18	0	7.000	7.000	7.050	7.000	7.150	1,556,000	10,984,776	7.0596	6.473	6.473	6.519	6.473	6.612	1,682,733	6.5279	0.00%
1998-11-17	0	7.000	7.000	7.100	7.000	7.100	2,980,000	21,026,600	7.0559	6.473	6.473	6.565	6.473	6.565	3,222,716	6.5245	0.72%
1998-11-16	0	6.950	6.900	7.000	6.750	7.250	7,186,000	49,511,600	6.8900	6.427	6.380	6.473	6.242	6.704	7,771,287	6.3711	-4.14%
1998-11-13	0	7.250	7.250	7.300	7.200	7.600	530,000	3,919,230	7.3948	6.704	6.704	6.750	6.658	7.028	573,168	6.8378	-2.68%
1998-11-12	0	7.450	7.450	7.500	7.300	7.550	3,264,000	24,150,600	7.3991	6.889	6.889	6.935	6.750	6.981	3,529,847	6.8418	2.76%
1998-11-11	0	7.250	7.250	7.300	7.150	7.400	2,014,000	14,596,800	7.2477	6.704	6.704	6.750	6.612	6.843	2,178,037	6.7018	2.11%
1998-11-10	0	7.100	7.000	7.150	6.800	7.150	688,000	4,775,700	6.9414	6.565	6.473	6.612	6.288	6.612	744,036	6.4186	2.16%
1998-11-09	0	6.950	6.800	6.900	6.900	7.150	346,000	2,436,396	7.0416	6.427	6.288	6.380	6.380	6.612	374,181	6.5113	-3.47%
1998-11-06	0	7.200	7.100	7.200	7.100	7.300	2,074,450	14,942,023	7.2029	6.658	6.565	6.658	6.565	6.750	2,243,410	6.6604	-0.69%
1998-11-05	0	7.250	7.200	7.250	7.200	7.600	949,000	7,043,916	7.4225	6.704	6.658	6.704	6.658	7.028	1,026,294	6.8634	-5.84%
1998-11-04	0	7.700	7.700	7.800	7.500	7.850	5,107,600	39,347,560	7.7037	7.120	7.120	7.213	6.935	7.259	5,523,605	7.1235	1.99%
1998-11-03	0	7.550	7.500	7.550	7.200	7.700	8,364,000	62,388,320	7.4591	6.981	6.935	6.981	6.658	7.120	9,045,233	6.8974	7.09%
1998-11-02	0	7.050	7.050	7.100	6.800	7.150	3,436,000	24,106,200	7.0158	6.519	6.519	6.565	6.288	6.612	3,715,856	6.4874	2.92%
1998-10-30	0	6.850	6.800	6.850	6.800	6.950	3,496,000	24,103,800	6.8947	6.334	6.288	6.334	6.288	6.427	3,780,743	6.3754	0.74%
1998-10-29	0	6.800	6.800	6.850	6.600	6.850	1,568,000	10,610,300	6.7668	6.288	6.288	6.334	6.103	6.334	1,695,711	6.2571	-0.73%
1998-10-27	0	6.850	6.750	6.850	6.750	6.950	1,450,000	9,918,940	6.8406	6.334	6.242	6.334	6.242	6.427	1,568,100	6.3255	0.00%
1998-10-26	0	6.850	6.850	6.950	6.650	6.900	1,620,000	10,901,500	6.7293	6.334	6.334	6.427	6.149	6.380	1,751,946	6.2225	5.38%
1998-10-23	0	6.500	6.450	6.550	6.250	6.750	1,126,000	7,321,100	6.5019	6.010	5.964	6.057	5.779	6.242	1,217,711	6.0122	3.17%
1998-10-22	0	6.300	6.300	6.450	6.300	6.650	1,801,000	11,641,350	6.4638	5.826	5.826	5.964	5.826	6.149	1,947,688	5.9770	-5.97%
1998-10-21	0	6.700	6.700	6.750	6.450	7.000	2,446,000	16,477,500	6.7365	6.195	6.195	6.242	5.964	6.473	2,645,222	6.2292	-3.60%
1998-10-20	0	6.950	6.950	7.000	6.900	7.300	1,906,000	13,324,700	6.9909	6.427	6.427	6.473	6.380	6.750	2,061,240	6.4644	-3.47%
1998-10-19	0	7.200	7.100	7.200	7.050	7.450	3,226,000	23,251,800	7.2076	6.658	6.565	6.658	6.519	6.889	3,488,752	6.6648	-1.37%
1998-10-16	0	7.300	7.250	7.300	7.050	7.300	9,228,000	65,782,940	7.1286	6.750	6.704	6.750	6.519	6.750	9,979,605	6.5917	5.04%
1998-10-15	0	6.950	6.850	6.950	6.700	7.050	4,491,000	30,887,092	6.8776	6.427	6.334	6.427	6.195	6.519	4,856,784	6.3596	3.73%
1998-10-14	0	6.700	6.550	6.750	6.550	7.200	2,063,000	13,991,350	6.7820	6.195	6.057	6.242	6.057	6.658	2,231,028	6.2713	-1.47%
1998-10-13	0	6.800	6.800	6.900	6.450	7.300	2,941,000	19,720,400	6.7053	6.288	6.288	6.380	5.964	6.750	3,180,539	6.2003	-2.86%
1998-10-12	0	7.000	7.000	7.050	6.800	7.150	5,541,000	38,787,250	7.0000	6.473	6.473	6.519	6.288	6.612	5,992,305	6.4728	1.45%
1998-10-09	0	6.900	6.900	6.950	6.300	7.000	6,809,000	45,851,550	6.7340	6.380	6.380	6.427	5.826	6.473	7,363,581	6.2268	11.29%
1998-10-08	0	6.200	6.200	6.250	6.100	6.700	1,836,000	11,570,600	6.3021	5.733	5.733	5.779	5.641	6.195	1,985,539	5.8274	-3.88%
1998-10-07	1	6.450	6.400	6.450	6.300	6.500	335,000	2,152,970	6.4268	5.964	5.918	5.964	5.826	6.010	362,285	5.9427	2.38%
1998-10-05	0	6.300	6.300	6.350	6.250	6.350	344,000	2,169,500	6.3067	5.826	5.826	5.872	5.779	5.872	372,018	5.8317	-3.82%
1998-09-30	0	6.550	6.500	6.600	6.150	6.600	1,016,000	6,390,000	6.2894	6.057	6.010	6.103	5.687	6.103	1,098,751	5.8157	2.02%
1998-09-29	0	6.450	6.450	6.500	6.400	6.600	2,356,000	15,265,300	6.4793	5.936	5.936	5.983	5.890	6.075	2,559,798	5.9635	-2.27%
1998-09-28	0	6.600	6.550	6.600	6.400	6.800	3,488,000	23,087,300	6.6191	6.075	6.029	6.075	5.890	6.259	3,789,718	6.0921	3.12%
1998-09-25	0	6.400	6.400	6.450	6.050	6.500	4,479,000	28,458,800	6.3538	5.890	5.890	5.936	5.568	5.983	4,866,441	5.8480	1.59%
1998-09-24	0	6.300	6.300	6.350	6.000	6.450	11,054,000	69,982,200	6.3309	5.798	5.798	5.844	5.522	5.936	12,010,190	5.8269	7.69%
1998-09-23	0	5.850	5.850	5.900	5.450	5.900	2,974,000	17,011,400	5.7200	5.384	5.384	5.430	5.016	5.430	3,231,256	5.2646	8.33%
1998-09-22	0	5.400	5.400	5.450	5.250	5.600	746,000	4,043,000	5.4196	4.970	4.970	5.016	4.832	5.154	810,530	4.9881	-1.82%
1998-09-21	0	5.500	5.400	5.550	5.150	5.500	1,920,000	10,320,400	5.3752	5.062	4.970	5.108	4.740	5.062	2,086,083	4.9473	2.80%
1998-09-18	0	5.350	5.400	5.450	5.150	5.400	3,957,400	21,318,208	5.3869	4.924	4.970	5.016	4.740	4.970	4,299,722	4.9580	0.00%
1998-09-17	0	5.350	5.300	5.350	5.300	6.050	5,708,000	32,250,654	5.6501	4.924	4.878	4.924	4.878	5.568	6,201,752	5.2002	-8.55%
1998-09-16	0	5.850	5.800	5.850	5.550	6.100	7,351,400	42,746,720	5.8148	5.384	5.338	5.384	5.108	5.614	7,987,309	5.3518	7.34%
1998-09-15	0	5.450	5.400	5.450	5.400	5.600	8,352,000	45,513,700	5.4494	5.016	4.970	5.016	4.970	5.154	9,074,463	5.0156	4.81%
1998-09-14	0	5.200	5.200	5.250	5.000	5.250	3,502,000	18,068,024	5.1593	4.786	4.786	4.832	4.602	4.832	3,804,929	4.7486	4.52%
1998-09-11	0	4.975	4.950	4.975	4.875	5.050	3,762,000	18,578,800	4.9385	4.579	4.556	4.579	4.487	4.648	4,087,420	4.5454	-3.40%
1998-09-10	0	5.150	5.100	5.150	4.850	5.250	7,366,000	37,215,756	5.0524	4.740	4.694	4.740	4.464	4.832	8,003,172	4.6501	4.57%
1998-09-09	0	4.925	4.900	4.950	4.925	5.400	5,156,000	27,291,499	5.2932	4.533	4.510	4.556	4.533	4.970	5,602,003	4.8717	-8.80%
1998-09-08	0	5.400	5.300	5.400	5.300	5.750	6,626,000	36,652,080	5.5316	4.970	4.878	4.970	4.878	5.292	7,199,161	5.0912	0.00%
1998-09-07	0	5.400	5.350	5.400	4.725	5.500	7,846,000	40,959,200	5.2204	4.970	4.924	4.970	4.349	5.062	8,524,693	4.8048	17.39%
1998-09-04	0	4.600	4.500	4.700	3.900	4.700	9,751,000	41,243,606	4.2297	4.234	4.142	4.326	3.590	4.326	10,594,479	3.8929	17.95%
1998-09-03	0	3.900	3.900	3.925	3.900	4.200	6,308,000	25,729,790	4.0789	3.590	3.590	3.613	3.590	3.866	6,853,653	3.7542	-4.29%
1998-09-02	0	4.075	4.050	4.075	4.050	4.250	892,000	3,695,900	4.1434	3.751	3.728	3.751	3.728	3.912	969,160	3.8135	-1.81%
1998-09-01	0	4.150	4.125	4.175	4.050	4.300	4,934,000	20,767,634	4.2091	3.820	3.797	3.843	3.728	3.958	5,360,800	3.8740	-1.78%
1998-08-31	0	4.225	4.225	4.250	4.000	4.250	4,254,000	17,790,394	4.1820	3.889	3.889	3.912	3.682	3.912	4,621,978	3.8491	3.05%
1998-08-28	0	4.100	4.075	4.100	4.050	4.750	4,386,000	18,353,100	4.1845	3.774	3.751	3.774	3.728	4.372	4,765,397	3.8513	-13.68%
1998-08-27	0	4.750	4.750	4.800	4.675	4.900	1,088,000	5,203,500	4.7826	4.372	4.372	4.418	4.303	4.510	1,182,114	4.4019	-3.06%
1998-08-26	0	4.900	4.850	4.900	4.750	4.900	2,610,000	12,646,090	4.8452	4.510	4.464	4.510	4.372	4.510	2,835,770	4.4595	2.62%
1998-08-25	0	4.775	4.750	4.800	4.600	4.800	872,000	4,123,650	4.7290	4.395	4.372	4.418	4.234	4.418	947,430	4.3525	4.95%
1998-08-24	0	4.550	4.550	4.575	4.475	4.550	1,009,000	4,561,050	4.5204	4.188	4.188	4.211	4.119	4.188	1,096,280	4.1605	-1.62%
1998-08-21	0	4.625	4.600	4.650	4.600	4.675	464,000	2,165,128	4.6662	4.257	4.234	4.280	4.234	4.303	504,137	4.2947	-1.60%
1998-08-20	0	4.700	4.675	4.700	4.600	4.900	3,280,000	15,599,270	4.7559	4.326	4.303	4.326	4.234	4.510	3,563,726	4.3772	2.73%
1998-08-19	0	4.575	4.550	4.575	4.475	4.600	1,793,750	8,119,593	4.5266	4.211	4.188	4.211	4.119	4.234	1,948,913	4.1662	1.67%
1998-08-18	0	4.500	4.450	4.525	4.350	4.750	2,146,000	9,500,625	4.4271	4.142	4.096	4.165	4.004	4.372	2,331,633	4.0747	-5.26%
1998-08-14	0	4.750	4.750	4.775	4.675	4.825	1,431,000	6,812,140	4.7604	4.372	4.372	4.395	4.303	4.441	1,554,784	4.3814	1.60%
1998-08-13	0	4.675	4.675	4.700	4.650	4.750	1,737,000	8,168,241	4.7025	4.303	4.303	4.326	4.280	4.372	1,887,254	4.3281	-1.58%
1998-08-12	0	4.750	4.750	4.775	4.675	4.775	1,169,000	5,542,380	4.7411	4.372	4.372	4.395	4.303	4.395	1,270,121	4.3637	0.00%
1998-08-11	0	4.750	4.750	4.775	4.700	4.800	430,000	2,041,150	4.7469	4.372	4.372	4.395	4.326	4.418	467,196	4.3689	-2.56%
1998-08-10	0	4.875	4.850	4.900	4.750	4.950	466,000	2,268,770	4.8686	4.487	4.464	4.510	4.372	4.556	506,310	4.4810	2.63%
1998-08-07	0	4.750	4.700	4.825	4.650	4.825	1,802,000	8,549,240	4.7443	4.372	4.326	4.441	4.280	4.441	1,957,876	4.3666	-1.55%
1998-08-06	0	4.825	4.825	4.850	4.825	5.000	1,502,000	7,294,500	4.8565	4.441	4.441	4.464	4.441	4.602	1,631,926	4.4699	-3.02%
1998-08-05	0	4.975	4.975	5.000	4.975	5.050	866,000	4,331,800	5.0021	4.579	4.579	4.602	4.579	4.648	940,911	4.6038	-2.45%
1998-08-04	0	5.100	5.050	5.100	5.050	5.250	638,000	3,262,200	5.1132	4.694	4.648	4.694	4.648	4.832	693,188	4.7061	-2.86%
1998-08-03	0	5.250	5.200	5.250	5.150	5.400	774,600	4,094,470	5.2859	4.832	4.786	4.832	4.740	4.970	841,604	4.8651	-2.78%
1998-07-31	0	5.400	5.400	5.450	5.400	5.800	744,000	4,061,900	5.4595	4.970	4.970	5.016	4.970	5.338	808,357	5.0249	-3.57%
1998-07-30	0	5.600	5.550	5.650	5.250	5.650	3,121,400	17,441,794	5.5878	5.154	5.108	5.200	4.832	5.200	3,391,407	5.1429	2.75%
1998-07-29	0	5.450	5.450	5.550	5.450	6.000	3,121,000	17,835,170	5.7146	5.016	5.016	5.108	5.016	5.522	3,390,972	5.2596	-5.22%
1998-07-28	0	5.750	5.600	5.800	5.300	5.850	3,084,000	17,369,200	5.6320	5.292	5.154	5.338	4.878	5.384	3,350,771	5.1836	4.55%
1998-07-27	0	5.500	5.500	5.550	5.500	5.650	1,196,000	6,645,300	5.5563	5.062	5.062	5.108	5.062	5.200	1,299,456	5.1139	-5.98%
1998-07-24	0	5.850	5.850	5.950	5.500	5.950	762,000	4,384,100	5.7534	5.384	5.384	5.476	5.062	5.476	827,914	5.2954	2.63%
1998-07-23	0	5.700	5.700	5.750	5.600	5.750	1,557,000	8,942,234	5.7432	5.246	5.246	5.292	5.154	5.292	1,691,683	5.2860	-0.87%
1998-07-22	0	5.750	5.700	5.850	5.700	5.950	2,168,000	12,579,900	5.8025	5.292	5.246	5.384	5.246	5.476	2,355,536	5.3406	-4.17%
1998-07-21	0	6.000	5.950	6.000	5.950	6.100	942,200	5,646,240	5.9926	5.522	5.476	5.522	5.476	5.614	1,023,702	5.5155	0.84%
1998-07-20	0	5.950	5.950	6.000	5.950	6.050	502,000	3,010,700	5.9974	5.476	5.476	5.522	5.476	5.568	545,424	5.5199	-0.83%
1998-07-17	0	6.000	6.000	6.050	6.000	6.300	1,458,000	8,958,200	6.1442	5.522	5.522	5.568	5.522	5.798	1,584,120	5.6550	-3.23%
1998-07-16	0	6.200	6.200	6.250	5.950	6.400	2,917,300	18,101,160	6.2048	5.706	5.706	5.752	5.476	5.890	3,169,652	5.7108	5.08%
1998-07-15	0	5.900	5.900	5.950	5.800	5.950	762,000	4,500,800	5.9066	5.430	5.430	5.476	5.338	5.476	827,914	5.4363	1.72%
1998-07-14	0	5.800	5.750	5.800	5.750	5.800	1,689,000	9,719,900	5.7548	5.338	5.292	5.338	5.292	5.338	1,835,101	5.2967	0.87%
1998-07-13	0	5.750	5.750	5.800	5.700	5.750	4,990,000	28,643,778	5.7402	5.292	5.292	5.338	5.246	5.292	5,421,644	5.2832	-0.86%
1998-07-10	0	5.800	5.800	5.850	5.700	5.900	5,666,000	33,193,426	5.8584	5.338	5.338	5.384	5.246	5.430	6,156,119	5.3919	-2.52%
1998-07-09	0	5.950	5.900	5.950	5.750	5.950	1,532,000	9,004,400	5.8775	5.476	5.430	5.476	5.292	5.476	1,664,521	5.4096	3.48%
1998-07-08	0	5.750	5.750	5.800	5.550	5.800	1,469,000	8,383,700	5.7071	5.292	5.292	5.338	5.108	5.338	1,596,071	5.2527	2.68%
1998-07-07	0	5.600	5.600	5.650	5.500	5.700	1,274,000	7,125,400	5.5929	5.154	5.154	5.200	5.062	5.246	1,384,203	5.1477	1.82%
1998-07-06	0	5.500	5.500	5.550	5.400	5.550	1,026,000	5,632,000	5.4893	5.062	5.062	5.108	4.970	5.108	1,114,751	5.0523	0.00%
1998-07-03	0	5.500	5.500	5.550	5.300	5.550	1,062,000	5,783,600	5.4460	5.062	5.062	5.108	4.878	5.108	1,153,865	5.0124	-0.90%
1998-07-02	0	5.550	5.550	5.650	5.500	5.700	3,574,000	19,776,940	5.5336	5.108	5.108	5.200	5.062	5.246	3,883,157	5.0930	3.74%
1998-06-30	0	5.350	5.350	5.400	5.300	5.400	636,000	3,424,800	5.3849	4.924	4.924	4.970	4.878	4.970	691,015	4.9562	0.00%
1998-06-29	0	5.350	5.400	5.450	5.300	5.600	1,402,000	7,615,300	5.4317	4.924	4.970	5.016	4.878	5.154	1,523,275	4.9993	-2.73%
1998-06-26	0	5.500	5.500	5.550	5.400	5.550	1,972,000	10,823,640	5.4887	5.062	5.062	5.108	4.970	5.108	2,142,581	5.0517	0.00%
1998-06-25	0	5.500	5.500	5.550	5.250	5.550	1,524,000	8,345,900	5.4763	5.062	5.062	5.108	4.832	5.108	1,655,829	5.0403	4.76%
1998-06-24	0	5.250	5.200	5.250	5.100	5.300	1,609,000	8,382,150	5.2095	4.832	4.786	4.832	4.694	4.878	1,748,181	4.7948	0.00%
1998-06-23	0	5.250	5.250	5.300	5.150	5.450	1,594,000	8,465,400	5.3108	4.832	4.832	4.878	4.740	5.016	1,731,884	4.8880	3.96%
1998-06-22	0	5.050	5.000	5.150	5.050	5.800	2,979,000	16,133,388	5.4157	4.648	4.602	4.740	4.648	5.338	3,236,689	4.9845	-14.41%
1998-06-19	0	5.900	5.900	5.950	5.650	5.950	3,253,000	19,044,350	5.8544	5.430	5.430	5.476	5.200	5.476	3,534,390	5.3883	1.72%
1998-06-18	0	5.800	5.750	5.800	5.500	6.100	6,397,000	36,133,500	5.6485	5.338	5.292	5.338	5.062	5.614	6,950,352	5.1988	14.85%
1998-06-17	0	5.050	5.050	5.100	4.550	5.250	1,739,000	8,592,538	4.9411	4.648	4.648	4.694	4.188	4.832	1,889,427	4.5477	12.22%
1998-06-16	0	4.500	4.500	4.525	4.400	4.525	5,476,600	24,937,640	4.5535	4.142	4.142	4.165	4.050	4.165	5,950,336	4.1910	0.00%
1998-06-15	0	4.500	4.500	4.600	4.500	4.775	2,666,500	12,621,600	4.7334	4.142	4.142	4.234	4.142	4.395	2,897,157	4.3565	-6.25%
1998-06-12	0	4.800	4.750	4.800	4.725	4.975	3,273,000	15,998,250	4.8879	4.418	4.372	4.418	4.349	4.579	3,556,120	4.4988	-3.03%
1998-06-11	0	4.950	4.900	5.000	4.750	5.250	3,565,700	17,922,270	5.0263	4.556	4.510	4.602	4.372	4.832	3,874,139	4.6261	-7.48%
1998-06-10	0	5.350	5.300	5.400	5.300	5.650	2,544,000	13,729,780	5.3969	4.924	4.878	4.970	4.878	5.200	2,764,060	4.9673	-8.55%
1998-06-09	0	5.850	5.850	5.900	5.550	5.900	368,000	2,204,500	5.9905	5.384	5.384	5.430	5.108	5.430	399,833	5.5136	-7.14%
1998-06-08	0	6.300	6.250	6.300	6.200	6.350	1,578,000	9,930,100	6.2928	5.798	5.752	5.798	5.706	5.844	1,714,500	5.7918	-0.79%
1998-06-05	0	6.350	6.350	6.400	6.300	6.500	2,121,000	13,647,792	6.4346	5.844	5.844	5.890	5.798	5.983	2,304,470	5.9223	-2.31%
1998-06-04	0	6.500	6.400	6.500	6.400	6.550	4,836,000	31,526,540	6.5191	5.983	5.890	5.983	5.890	6.029	5,254,322	6.0001	0.00%
1998-06-03	0	6.500	6.500	6.550	6.500	6.600	1,594,000	10,385,300	6.5152	5.983	5.983	6.029	5.983	6.075	1,731,884	5.9965	0.00%
1998-06-02	0	6.500	6.450	6.500	6.450	6.600	3,707,200	24,112,110	6.5041	5.983	5.936	5.983	5.936	6.075	4,027,879	5.9863	0.00%
1998-06-01	0	6.500	6.500	6.550	6.500	6.600	2,828,000	18,402,900	6.5074	5.983	5.983	6.029	5.983	6.075	3,072,627	5.9893	-1.52%
1998-05-29	0	6.600	6.550	6.600	6.550	6.600	1,280,000	8,395,920	6.5593	6.075	6.029	6.075	6.029	6.075	1,390,722	6.0371	0.76%
1998-05-28	0	6.550	6.550	6.600	6.500	6.650	1,906,000	12,460,900	6.5377	6.029	6.029	6.075	5.983	6.121	2,070,872	6.0172	0.77%
1998-05-27	0	6.500	6.500	6.550	6.400	6.550	2,033,000	13,199,100	6.4924	5.983	5.983	6.029	5.890	6.029	2,208,858	5.9755	-1.52%
1998-05-26	0	6.600	6.600	6.650	6.600	6.650	1,098,000	7,247,800	6.6009	6.075	6.075	6.121	6.075	6.121	1,192,979	6.0754	-1.49%
1998-05-25	0	6.700	6.650	6.700	6.450	6.700	919,000	6,130,850	6.6712	6.167	6.121	6.167	5.936	6.167	998,495	6.1401	4.69%
1998-05-22	0	6.400	6.400	6.450	5.900	6.450	1,292,000	8,174,434	6.3270	5.890	5.890	5.936	5.430	5.936	1,403,760	5.8232	1.59%
1998-05-21	0	6.300	6.300	6.350	6.200	6.400	3,414,000	21,295,480	6.2377	5.798	5.798	5.844	5.706	5.890	3,709,317	5.7411	1.61%
1998-05-20	0	6.200	6.050	6.200	5.600	6.200	2,346,000	13,676,300	5.8296	5.706	5.568	5.706	5.154	5.706	2,548,933	5.3655	5.80%
1998-05-19	0	5.950	5.900	-	5.850	6.000	2,258,000	13,450,100	5.9566	5.393	5.348	-	5.303	5.439	2,491,000	5.3995	-2.46%
1998-05-18	0	6.100	6.100	6.150	6.100	6.200	274,000	1,679,200	6.1285	5.529	5.529	5.575	5.529	5.620	302,274	5.5552	0.00%
1998-05-15	0	6.100	6.100	6.250	6.100	6.250	1,465,000	9,059,120	6.1837	5.529	5.529	5.665	5.529	5.665	1,616,171	5.6053	-1.61%
1998-05-14	0	6.200	6.150	6.200	6.150	6.350	936,900	5,834,900	6.2279	5.620	5.575	5.620	5.575	5.756	1,033,577	5.6453	0.81%
1998-05-13	0	6.150	6.150	6.200	6.100	6.200	396,000	2,437,300	6.1548	5.575	5.575	5.620	5.529	5.620	436,863	5.5791	-1.60%
1998-05-12	0	6.250	6.200	6.250	6.200	6.250	942,000	5,848,000	6.2081	5.665	5.620	5.665	5.620	5.665	1,039,204	5.6274	0.00%
1998-05-11	0	6.250	6.200	6.250	6.200	6.300	360,000	2,256,400	6.2678	5.665	5.620	5.665	5.620	5.711	397,148	5.6815	0.00%
1998-05-08	0	6.250	6.250	6.300	6.100	6.350	1,432,000	9,012,800	6.2939	5.665	5.665	5.711	5.529	5.756	1,579,766	5.7051	0.81%
1998-05-07	0	6.200	6.200	6.250	5.900	6.250	3,677,000	22,718,828	6.1786	5.620	5.620	5.665	5.348	5.665	4,056,425	5.6007	0.81%
1998-05-06	0	6.150	6.100	6.250	6.150	6.550	2,574,000	16,642,156	6.4655	5.575	5.529	5.665	5.575	5.937	2,839,608	5.8607	-7.52%
1998-05-05	0	6.650	6.600	6.650	6.500	6.900	1,696,000	11,480,100	6.7689	6.028	5.983	6.028	5.892	6.255	1,871,008	6.1358	-5.00%
1998-05-04	0	7.000	7.000	7.100	6.950	7.000	900,000	6,257,100	6.9523	6.345	6.345	6.436	6.300	6.345	992,870	6.3020	0.72%
1998-05-01	0	6.950	6.900	6.950	6.950	7.350	924,000	6,477,300	7.0101	6.300	6.255	6.300	6.300	6.663	1,019,346	6.3544	-0.71%
1998-04-30	0	7.000	6.950	7.000	6.950	7.000	926,000	6,467,800	6.9847	6.345	6.300	6.345	6.300	6.345	1,021,553	6.3313	-2.10%
1998-04-29	0	7.150	7.100	7.200	7.100	7.350	1,270,000	9,132,396	7.1909	6.481	6.436	6.527	6.436	6.663	1,401,050	6.5183	-2.72%
1998-04-28	0	7.350	7.350	7.500	6.900	7.350	1,136,000	8,059,200	7.0944	6.663	6.663	6.798	6.255	6.663	1,253,222	6.4308	2.80%
1998-04-27	0	7.150	7.100	7.150	7.100	7.350	862,000	6,218,030	7.2135	6.481	6.436	6.481	6.436	6.663	950,949	6.5388	-2.72%
1998-04-24	0	7.350	7.300	7.350	7.350	7.450	658,000	4,844,460	7.3624	6.663	6.617	6.663	6.663	6.753	725,898	6.6737	-2.00%
1998-04-23	0	7.500	7.450	7.500	7.400	7.550	562,000	4,184,200	7.4452	6.798	6.753	6.798	6.708	6.844	619,992	6.7488	0.00%
1998-04-22	0	7.500	7.500	7.550	7.500	7.550	334,000	2,513,200	7.5246	6.798	6.798	6.844	6.798	6.844	368,465	6.8207	-2.60%
1998-04-21	0	7.700	7.650	7.700	7.550	7.750	824,919	6,303,925	7.6419	6.980	6.934	6.980	6.844	7.025	910,041	6.9271	-0.65%
1998-04-20	0	7.750	7.600	7.750	7.500	7.750	951,000	7,211,000	7.5825	7.025	6.889	7.025	6.798	7.025	1,049,132	6.8733	3.33%
1998-04-17	0	7.500	7.500	7.600	7.500	7.800	428,000	3,244,100	7.5797	6.798	6.798	6.889	6.798	7.070	472,165	6.8707	-3.85%
1998-04-16	0	7.800	7.750	7.800	7.650	8.000	1,307,000	10,161,500	7.7747	7.070	7.025	7.070	6.934	7.252	1,441,868	7.0475	0.00%
1998-04-15	0	7.800	7.800	7.850	7.650	7.900	3,568,000	27,727,100	7.7710	7.070	7.070	7.116	6.934	7.161	3,936,177	7.0442	2.63%
1998-04-14	0	7.600	7.550	7.600	7.550	7.700	2,953,000	22,459,602	7.6057	6.889	6.844	6.889	6.844	6.980	3,257,716	6.8943	0.00%
1998-04-09	0	7.600	7.600	7.650	7.600	7.700	1,030,000	7,886,880	7.6572	6.889	6.889	6.934	6.889	6.980	1,136,284	6.9409	-1.94%
1998-04-08	0	7.750	7.700	7.750	7.550	7.750	1,626,000	12,421,300	7.6392	7.025	6.980	7.025	6.844	7.025	1,793,785	6.9246	2.65%
1998-04-07	0	7.550	7.500	7.550	7.350	7.550	720,000	5,400,000	7.5000	6.844	6.798	6.844	6.663	6.844	794,296	6.7985	2.72%
1998-04-03	0	7.350	7.300	7.350	7.250	7.350	1,352,000	9,920,600	7.3377	6.663	6.617	6.663	6.572	6.663	1,491,511	6.6514	0.00%
1998-04-02	0	7.350	7.300	7.350	7.250	7.350	949,000	6,932,800	7.3054	6.663	6.617	6.663	6.572	6.663	1,046,926	6.6221	-1.34%
1998-04-01	0	7.450	7.400	7.450	7.400	7.550	2,662,000	20,007,200	7.5159	6.753	6.708	6.753	6.708	6.844	2,936,688	6.8128	-1.32%
1998-03-31	0	7.550	7.550	7.650	7.550	7.850	960,000	7,373,720	7.6810	6.844	6.844	6.934	6.844	7.116	1,059,061	6.9625	-4.43%
1998-03-30	0	7.900	7.850	7.900	7.800	7.950	1,760,000	13,851,700	7.8703	7.161	7.116	7.161	7.070	7.206	1,941,612	7.1341	1.28%
1998-03-27	0	7.800	7.800	7.850	7.750	7.900	1,106,000	8,637,170	7.8094	7.070	7.070	7.116	7.025	7.161	1,220,127	7.0789	0.00%
1998-03-26	0	7.800	7.750	7.850	7.700	7.850	604,000	4,706,794	7.7927	7.070	7.025	7.116	6.980	7.116	666,326	7.0638	-0.64%
1998-03-25	0	7.850	7.800	7.850	7.750	7.900	2,639,700	20,584,156	7.7979	7.116	7.070	7.116	7.025	7.161	2,912,087	7.0685	2.61%
1998-03-24	0	7.650	7.600	7.650	7.550	7.800	762,000	5,813,500	7.6293	6.934	6.889	6.934	6.844	7.070	840,630	6.9156	2.00%
1998-03-23	0	7.500	7.500	7.550	7.500	7.800	968,000	7,336,100	7.5786	6.798	6.798	6.844	6.798	7.070	1,067,887	6.8697	-3.85%
1998-03-20	0	7.800	7.600	7.800	7.450	7.800	3,664,000	27,873,832	7.6075	7.070	6.889	7.070	6.753	7.070	4,042,083	6.8959	4.00%
1998-03-19	0	7.500	7.450	7.500	7.350	7.600	2,640,000	19,572,140	7.4137	6.798	6.753	6.798	6.663	6.889	2,912,418	6.7202	2.74%
1998-03-18	0	7.300	7.300	7.350	7.300	7.350	694,000	5,080,000	7.3199	6.617	6.617	6.663	6.617	6.663	765,613	6.6352	0.00%
1998-03-17	0	7.300	7.300	7.350	7.250	7.400	1,817,000	13,328,200	7.3353	6.617	6.617	6.663	6.572	6.708	2,004,494	6.6492	0.69%
1998-03-16	0	7.250	7.200	7.250	7.200	7.400	1,190,000	8,714,400	7.3230	6.572	6.527	6.572	6.527	6.708	1,312,794	6.6381	-2.03%
1998-03-13	0	7.400	7.400	7.450	7.250	7.450	1,480,000	10,951,200	7.3995	6.708	6.708	6.753	6.572	6.753	1,632,719	6.7073	0.68%
1998-03-12	0	7.350	7.350	7.450	7.350	7.550	664,000	4,937,000	7.4352	6.663	6.663	6.753	6.663	6.844	732,517	6.7398	-2.00%
1998-03-11	0	7.500	7.500	7.550	7.500	7.800	394,000	2,998,600	7.6107	6.798	6.798	6.844	6.798	7.070	434,656	6.8988	-4.46%
1998-03-10	0	7.850	7.700	7.850	7.700	7.900	1,587,300	12,391,770	7.8068	7.116	6.980	7.116	6.980	7.161	1,751,091	7.0766	0.64%
1998-03-09	0	7.800	7.500	7.800	7.400	7.800	230,001	1,734,107	7.5396	7.070	6.798	7.070	6.708	7.070	253,734	6.8343	4.70%
1998-03-06	0	7.450	7.450	7.500	7.200	7.500	1,105,800	8,165,590	7.3843	6.753	6.753	6.798	6.527	6.798	1,219,906	6.6936	0.00%
1998-03-05	0	7.450	7.400	7.450	7.350	7.700	1,618,000	12,042,000	7.4425	6.753	6.708	6.753	6.663	6.980	1,784,959	6.7464	-3.87%
1998-03-04	0	7.750	7.750	7.800	7.650	7.900	990,000	7,683,700	7.7613	7.025	7.025	7.070	6.934	7.161	1,092,157	7.0353	-3.13%
1998-03-03	0	8.000	7.950	8.000	7.900	8.200	536,000	4,287,300	7.9987	7.252	7.206	7.252	7.161	7.433	591,309	7.2505	0.00%
1998-03-02	0	8.000	8.000	8.050	8.000	8.350	2,488,000	20,632,900	8.2930	7.252	7.252	7.297	7.252	7.569	2,744,733	7.5173	-2.44%
1998-02-27	0	8.200	8.150	8.200	8.000	8.200	1,524,000	12,300,200	8.0710	7.433	7.388	7.433	7.252	7.433	1,681,259	7.3161	1.23%
1998-02-26	0	8.100	8.050	8.100	7.950	8.200	3,798,000	30,699,780	8.0831	7.342	7.297	7.342	7.206	7.433	4,189,910	7.3271	3.18%
1998-02-25	0	7.850	7.700	7.750	7.650	7.850	1,624,000	12,598,800	7.7579	7.116	6.980	7.025	6.934	7.116	1,791,578	7.0322	2.61%
1998-02-24	0	7.650	7.600	7.650	7.550	7.650	304,000	2,301,300	7.5701	6.934	6.889	6.934	6.844	6.934	335,369	6.8620	1.32%
1998-02-23	0	7.550	7.500	7.550	7.500	7.650	626,000	4,733,100	7.5609	6.844	6.798	6.844	6.798	6.934	690,596	6.8536	-1.31%
1998-02-20	0	7.650	7.550	7.650	7.550	7.650	506,500	3,846,350	7.5940	6.934	6.844	6.934	6.844	6.934	558,765	6.8837	0.00%
1998-02-19	0	7.650	7.650	7.700	7.500	7.900	1,062,000	8,087,700	7.6155	6.934	6.934	6.980	6.798	7.161	1,171,586	6.9032	2.00%
1998-02-18	0	7.500	7.500	7.650	7.350	7.750	622,000	4,673,200	7.5132	6.798	6.798	6.934	6.663	7.025	686,183	6.8104	0.67%
1998-02-17	0	7.450	7.450	7.550	7.300	7.600	1,137,000	8,494,150	7.4707	6.753	6.753	6.844	6.617	6.889	1,254,325	6.7719	2.05%
1998-02-16	0	7.300	7.300	7.500	7.150	7.500	1,396,000	10,142,608	7.2655	6.617	6.617	6.798	6.481	6.798	1,540,051	6.5859	-2.67%
1998-02-13	0	7.500	7.500	7.550	7.500	7.700	1,514,000	11,426,050	7.5469	6.798	6.798	6.844	6.798	6.980	1,670,228	6.8410	-2.60%
1998-02-12	0	7.700	7.750	7.800	7.300	7.800	1,674,000	12,834,300	7.6668	6.980	7.025	7.070	6.617	7.070	1,846,738	6.9497	2.67%
1998-02-11	0	7.500	7.450	7.550	7.500	8.000	3,380,000	25,934,700	7.6730	6.798	6.753	6.844	6.798	7.252	3,728,778	6.9553	0.00%
1998-02-10	0	7.500	7.500	7.550	7.400	8.000	2,380,000	18,282,600	7.6818	6.798	6.798	6.844	6.708	7.252	2,625,589	6.9632	-6.83%
1998-02-09	0	8.050	8.050	8.100	7.950	8.350	2,959,000	23,848,800	8.0597	7.297	7.297	7.342	7.206	7.569	3,264,335	7.3059	-2.42%
1998-02-06	0	8.250	8.200	8.250	8.200	8.500	1,239,000	10,158,400	8.1989	7.478	7.433	7.478	7.433	7.705	1,366,851	7.4320	-1.79%
1998-02-05	0	8.400	8.450	8.500	7.550	8.450	2,143,000	17,145,800	8.0008	7.614	7.660	7.705	6.844	7.660	2,364,133	7.2525	-0.59%
1998-02-04	0	8.450	8.450	8.500	8.450	8.750	2,294,000	19,617,100	8.5515	7.660	7.660	7.705	7.660	7.932	2,530,715	7.7516	-0.59%
1998-02-03	0	8.500	8.500	8.550	8.200	8.650	3,685,000	31,085,600	8.4357	7.705	7.705	7.750	7.433	7.841	4,065,250	7.6467	4.94%
1998-02-02	0	8.100	8.000	8.100	7.600	8.300	3,134,000	25,057,800	7.9955	7.342	7.252	7.342	6.889	7.524	3,457,393	7.2476	10.96%
1998-01-27	0	7.300	7.300	7.400	7.300	7.450	320,000	2,358,600	7.3706	6.617	6.617	6.708	6.617	6.753	353,020	6.6812	0.00%
1998-01-26	0	7.300	7.300	7.350	7.000	7.700	2,892,000	21,229,050	7.3406	6.617	6.617	6.663	6.345	6.980	3,190,422	6.6540	0.69%
1998-01-23	0	7.250	7.300	-	6.750	7.300	1,260,000	8,914,900	7.0753	6.572	6.617	-	6.119	6.617	1,390,018	6.4135	3.57%
1998-01-22	0	7.000	7.000	7.050	6.900	7.200	1,752,000	12,250,400	6.9922	6.345	6.345	6.391	6.255	6.527	1,932,786	6.3382	-2.78%
1998-01-21	0	7.200	7.200	7.250	6.850	7.350	1,745,000	12,557,712	7.1964	6.527	6.527	6.572	6.209	6.663	1,925,064	6.5233	-0.69%
1998-01-20	0	7.250	7.250	7.300	7.050	7.450	3,323,000	23,947,700	7.2067	6.572	6.572	6.617	6.391	6.753	3,665,896	6.5326	-2.03%
1998-01-19	0	7.400	7.400	7.500	7.000	7.500	2,292,000	16,631,200	7.2562	6.708	6.708	6.798	6.345	6.798	2,528,508	6.5775	10.45%
1998-01-16	0	6.700	6.700	6.950	6.400	7.100	3,021,000	20,435,700	6.7645	6.073	6.073	6.300	5.801	6.436	3,332,733	6.1318	4.69%
1998-01-15	0	6.400	6.400	6.450	6.250	6.650	2,620,000	16,888,000	6.4458	5.801	5.801	5.847	5.665	6.028	2,890,354	5.8429	-3.03%
1998-01-14	0	6.600	6.550	-	5.500	6.700	6,785,000	41,314,100	6.0890	5.983	5.937	-	4.986	6.073	7,485,135	5.5195	23.36%
1998-01-13	0	5.350	5.350	5.400	5.150	5.500	7,477,000	39,690,800	5.3084	4.850	4.850	4.895	4.668	4.986	8,248,541	4.8119	1.90%
1998-01-12	0	5.250	5.200	5.350	5.200	5.950	5,686,000	31,133,100	5.4754	4.759	4.714	4.850	4.714	5.393	6,272,731	4.9632	-17.97%
1998-01-09	0	6.400	6.350	6.400	6.150	6.600	4,996,000	31,921,970	6.3895	5.801	5.756	5.801	5.575	5.983	5,511,530	5.7919	-1.54%
1998-01-08	0	6.500	6.300	6.500	6.150	7.000	2,465,000	15,950,700	6.4709	5.892	5.711	5.892	5.575	6.345	2,719,360	5.8656	-6.47%
1998-01-07	0	6.950	6.900	6.950	6.850	7.500	2,397,919	16,791,833	7.0027	6.300	6.255	6.300	6.209	6.798	2,645,357	6.3477	-8.55%
1998-01-06	0	7.600	7.550	7.600	7.500	7.800	1,332,000	10,178,200	7.6413	6.889	6.844	6.889	6.798	7.070	1,469,447	6.9266	-2.56%
1998-01-05	0	7.800	7.750	7.800	7.800	8.250	950,000	7,590,600	7.9901	7.070	7.025	7.070	7.070	7.478	1,048,029	7.2427	-5.45%
1998-01-02	0	8.250	8.200	8.300	8.050	8.400	398,000	3,280,600	8.2427	7.478	7.433	7.524	7.297	7.614	439,069	7.4717	1.23%
1997-12-31	0	8.150	8.150	8.200	8.100	8.450	984,000	8,113,200	8.2451	7.388	7.388	7.433	7.342	7.660	1,085,538	7.4739	0.00%
1997-12-30	0	8.150	8.150	8.200	7.950	8.200	1,345,300	10,860,940	8.0732	7.388	7.388	7.433	7.206	7.433	1,484,120	7.3181	0.62%
1997-12-29	0	8.100	8.050	8.100	8.050	8.200	1,692,000	13,695,500	8.0943	7.342	7.297	7.342	7.297	7.433	1,866,595	7.3372	-1.22%
1997-12-24	0	8.200	8.150	8.200	8.150	8.300	1,071,000	8,774,700	8.1930	7.433	7.388	7.433	7.388	7.524	1,181,515	7.4267	-2.96%
1997-12-23	0	8.450	8.400	8.450	8.100	8.650	3,322,000	27,882,328	8.3932	7.660	7.614	7.660	7.342	7.841	3,664,793	7.6082	-2.87%
1997-12-22	0	8.700	8.600	8.700	8.600	9.000	622,000	5,451,300	8.7641	7.886	7.796	7.886	7.796	8.158	686,183	7.9444	-3.33%
1997-12-19	0	9.000	8.950	9.100	8.800	9.100	1,212,000	10,908,200	9.0002	8.158	8.113	8.249	7.977	8.249	1,337,065	8.1583	-2.70%
1997-12-18	0	9.250	9.250	9.300	8.700	9.400	4,077,000	37,562,540	9.2133	8.385	8.385	8.430	7.886	8.521	4,497,700	8.3515	5.11%
1997-12-17	0	8.800	8.800	8.850	8.600	8.850	1,783,000	15,687,055	8.7981	7.977	7.977	8.022	7.796	8.022	1,966,985	7.9752	4.14%
1997-12-16	0	8.450	8.450	8.500	8.350	8.800	3,189,000	27,147,944	8.5130	7.660	7.660	7.705	7.569	7.977	3,518,069	7.7167	-3.98%
1997-12-15	0	8.800	8.750	8.850	8.700	9.100	1,988,000	17,420,700	8.7629	7.977	7.932	8.022	7.886	8.249	2,193,139	7.9433	-2.22%
1997-12-12	0	9.000	9.000	9.050	8.500	9.150	2,678,000	24,071,150	8.9885	8.158	8.158	8.203	7.705	8.294	2,954,339	8.1477	1.69%
1997-12-11	0	8.850	8.850	8.900	8.600	9.100	5,112,000	45,433,210	8.8876	8.022	8.022	8.068	7.796	8.249	5,639,500	8.0562	-6.35%
1997-12-10	0	9.450	9.450	9.500	9.450	9.800	3,694,000	35,702,550	9.6650	8.566	8.566	8.611	8.566	8.883	4,075,179	8.7610	-5.03%
1997-12-09	0	9.950	9.950	10.00	9.450	10.05	9,091,000	89,050,050	9.7954	9.019	9.019	9.065	8.566	9.110	10,029,088	8.8792	2.05%
1997-12-08	0	9.750	9.750	9.800	9.150	9.800	10,122,000	95,374,908	9.4225	8.838	8.838	8.883	8.294	8.883	11,166,475	8.5412	7.14%
1997-12-05	0	9.100	9.050	9.150	8.950	9.250	7,526,000	68,266,000	9.0707	8.249	8.203	8.294	8.113	8.385	8,302,598	8.2222	1.11%
1997-12-04	0	9.000	8.850	9.000	8.800	9.100	8,741,000	77,800,300	8.9006	8.158	8.022	8.158	7.977	8.249	9,642,972	8.0681	2.27%
1997-12-03	0	8.800	8.750	8.800	8.150	8.800	13,336,000	114,599,600	8.5933	7.977	7.932	7.977	7.388	7.977	14,712,124	7.7895	7.98%
1997-12-02	0	8.150	8.100	8.200	7.900	8.250	4,246,000	34,303,900	8.0791	7.388	7.342	7.433	7.161	7.478	4,684,139	7.3234	3.16%
1997-12-01	0	7.900	7.900	7.950	7.500	7.900	3,079,000	23,689,470	7.6939	7.161	7.161	7.206	6.798	7.161	3,396,718	6.9742	4.64%
1997-11-28	0	7.550	7.500	7.550	7.300	7.600	4,350,000	32,419,200	7.4527	6.844	6.798	6.844	6.617	6.889	4,798,871	6.7556	0.67%
1997-11-27	0	7.500	7.450	7.500	7.350	7.500	3,120,000	23,164,000	7.4244	6.798	6.753	6.798	6.663	6.798	3,441,949	6.7299	0.00%
1997-11-26	0	7.500	7.500	7.550	7.500	7.700	1,640,000	12,363,578	7.5388	6.798	6.798	6.844	6.798	6.980	1,809,229	6.8336	0.00%
1997-11-25	0	7.500	7.450	7.500	7.500	7.800	3,370,000	25,400,500	7.5372	6.798	6.753	6.798	6.798	7.070	3,717,746	6.8322	-5.06%
1997-11-24	0	7.900	7.650	7.900	7.650	8.000	3,018,000	23,594,400	7.8179	7.161	6.934	7.161	6.934	7.252	3,329,423	7.0866	-1.25%
1997-11-21	0	8.000	8.000	8.050	8.000	8.200	1,788,000	14,437,900	8.0749	7.252	7.252	7.297	7.252	7.433	1,972,501	7.3196	0.63%
1997-11-20	0	7.950	7.950	8.000	7.900	8.150	956,000	7,632,700	7.9840	7.206	7.206	7.252	7.161	7.388	1,054,648	7.2372	0.00%
1997-11-19	0	7.950	7.950	8.000	7.650	8.000	1,082,000	8,406,800	7.7697	7.206	7.206	7.252	6.934	7.252	1,193,650	7.0429	1.27%
1997-11-18	0	7.850	7.850	7.950	7.800	7.950	1,262,000	9,916,300	7.8576	7.116	7.116	7.206	7.070	7.206	1,392,224	7.1226	-1.26%
1997-11-17	0	7.950	7.950	8.000	7.900	8.150	2,234,000	17,910,250	8.0171	7.206	7.206	7.252	7.161	7.388	2,464,523	7.2672	3.25%
1997-11-14	0	7.700	7.700	7.750	7.600	7.900	1,946,000	15,029,700	7.7234	6.980	6.980	7.025	6.889	7.161	2,146,805	7.0010	1.32%
1997-11-13	0	7.600	7.500	7.600	6.900	7.700	3,664,000	26,370,800	7.1973	6.889	6.798	6.889	6.255	6.980	4,042,083	6.5241	3.40%
1997-11-12	0	7.350	7.300	7.400	7.200	7.550	1,902,000	13,992,600	7.3568	6.663	6.617	6.708	6.527	6.844	2,098,265	6.6687	-4.55%
1997-11-11	0	7.700	7.700	7.950	7.650	8.000	942,800	7,340,380	7.7857	6.980	6.980	7.206	6.934	7.252	1,040,086	7.0575	-2.53%
1997-11-10	0	7.900	7.850	7.900	7.400	7.950	1,537,000	12,025,300	7.8239	7.161	7.116	7.161	6.708	7.206	1,695,601	7.0921	-2.47%
1997-11-07	0	8.100	8.150	8.200	7.700	8.150	4,678,000	37,238,600	7.9604	7.342	7.388	7.433	6.980	7.388	5,160,716	7.2158	-0.61%
1997-11-06	0	8.150	8.150	8.200	8.000	8.800	1,830,000	15,253,900	8.3355	7.388	7.388	7.433	7.252	7.977	2,018,835	7.5558	-4.12%
1997-11-05	0	8.500	8.500	8.600	8.450	8.750	3,432,000	29,426,100	8.5740	7.705	7.705	7.796	7.660	7.932	3,786,143	7.7721	-5.03%
1997-11-04	0	8.950	8.850	8.950	8.400	9.300	10,178,000	90,343,600	8.8764	8.113	8.022	8.113	7.614	8.430	11,228,254	8.0461	3.47%
1997-11-03	0	8.650	8.500	8.650	7.400	8.650	10,258,000	86,216,500	8.4048	7.841	7.705	7.841	6.708	7.841	11,316,509	7.6186	19.31%
1997-10-31	0	7.250	7.250	7.350	6.350	7.300	5,826,000	41,200,300	7.0718	6.572	6.572	6.663	5.756	6.617	6,427,177	6.4103	11.54%
1997-10-30	0	6.500	6.450	6.500	6.200	6.500	3,716,000	23,515,708	6.3282	5.892	5.847	5.892	5.620	5.892	4,099,449	5.7363	0.78%
1997-10-29	0	6.450	6.350	6.450	6.250	6.800	3,853,000	24,790,850	6.4342	5.847	5.756	5.847	5.665	6.164	4,250,586	5.8323	12.17%
1997-10-28	0	5.750	5.750	6.050	5.650	6.450	4,305,000	25,345,000	5.8873	5.212	5.212	5.484	5.122	5.847	4,749,227	5.3367	-15.44%
1997-10-27	0	6.800	6.700	6.800	6.450	6.900	2,372,000	15,826,900	6.6724	6.164	6.073	6.164	5.847	6.255	2,616,763	6.0483	-1.45%
1997-10-24	0	6.900	6.900	7.000	5.800	7.100	8,446,000	55,321,100	6.5500	6.255	6.255	6.345	5.257	6.436	9,317,531	5.9373	2.99%
1997-10-23	0	6.700	6.500	6.900	4.200	6.900	8,747,000	46,694,900	5.3384	6.073	5.892	6.255	3.807	6.255	9,649,591	4.8391	1.52%
1997-10-22	0	6.600	6.350	6.600	6.500	7.300	2,936,000	20,641,200	7.0304	5.983	5.756	5.983	5.892	6.617	3,238,962	6.3728	-9.59%
1997-10-21	0	7.300	7.200	7.300	7.150	8.300	2,644,000	20,353,500	7.6980	6.617	6.527	6.617	6.481	7.524	2,916,831	6.9780	-12.05%
1997-10-20	0	8.300	8.300	8.350	7.900	8.400	3,472,000	28,263,900	8.1405	7.524	7.524	7.569	7.161	7.614	3,830,271	7.3791	0.61%
1997-10-17	0	8.250	8.250	8.300	7.600	8.350	2,196,000	17,548,034	7.9909	7.478	7.478	7.524	6.889	7.569	2,422,602	7.2435	8.55%
1997-10-16	0	7.600	7.600	7.700	7.400	8.000	1,988,000	15,320,000	7.7062	6.889	6.889	6.980	6.708	7.252	2,193,139	6.9854	-1.30%
1997-10-15	0	7.700	7.600	7.750	7.100	8.000	3,610,000	27,623,200	7.6519	6.980	6.889	7.025	6.436	7.252	3,982,511	6.9361	-4.35%
1997-10-14	0	8.050	8.000	8.050	7.950	8.650	3,392,000	28,254,400	8.3297	7.297	7.252	7.297	7.206	7.841	3,742,016	7.5506	-3.59%
1997-10-13	0	8.350	8.350	-	7.550	8.350	4,308,000	33,251,100	7.7185	7.569	7.569	-	6.844	7.569	4,752,537	6.9965	5.70%
1997-10-09	0	7.900	7.900	7.950	7.600	8.250	3,634,000	28,348,400	7.8009	7.161	7.161	7.206	6.889	7.478	4,008,988	7.0712	-4.24%
1997-10-08	0	8.250	8.250	8.300	8.250	8.600	1,910,000	16,209,800	8.4868	7.478	7.478	7.524	7.478	7.796	2,107,090	7.6930	-4.07%
1997-10-07	0	8.600	8.600	8.750	8.600	8.900	1,512,000	13,132,400	8.6854	7.796	7.796	7.932	7.796	8.068	1,668,021	7.8730	-1.71%
1997-10-06	0	8.750	8.750	8.800	8.650	9.050	2,188,000	19,296,990	8.8195	7.932	7.932	7.977	7.841	8.203	2,413,777	7.9945	-3.85%
1997-10-03	0	9.100	9.050	9.100	9.000	9.300	1,060,000	9,641,000	9.0953	8.249	8.203	8.249	8.158	8.430	1,169,380	8.2445	-2.15%
1997-09-30	0	9.300	9.250	9.300	9.150	9.350	502,000	4,613,300	9.1898	8.430	8.385	8.430	8.294	8.475	553,801	8.3303	-0.75%
1997-09-29	0	9.400	9.350	9.400	9.300	9.500	1,150,000	10,766,500	9.3622	8.494	8.448	8.494	8.403	8.584	1,272,729	8.4594	1.62%
1997-09-26	0	9.250	9.250	9.300	9.100	9.400	2,366,000	21,904,400	9.2580	8.358	8.358	8.403	8.222	8.494	2,618,501	8.3652	-3.65%
1997-09-25	0	9.600	9.500	9.600	8.900	9.600	2,496,000	22,807,000	9.1374	8.674	8.584	8.674	8.042	8.674	2,762,375	8.2563	6.67%
1997-09-24	0	9.000	9.000	9.150	8.700	9.350	3,626,000	32,837,600	9.0562	8.132	8.132	8.268	7.861	8.448	4,012,969	8.1829	-0.55%
1997-09-23	0	9.050	9.050	9.100	8.900	9.500	2,412,000	22,397,300	9.2858	8.177	8.177	8.222	8.042	8.584	2,669,410	8.3904	-1.63%
1997-09-22	0	9.200	9.200	9.250	9.050	9.900	2,008,000	18,582,100	9.2540	8.313	8.313	8.358	8.177	8.945	2,222,295	8.3617	-7.07%
1997-09-19	0	9.900	9.900	10.00	9.900	10.20	1,154,000	11,617,400	10.067	8.945	8.945	9.036	8.945	9.216	1,277,156	9.0963	-3.88%
1997-09-18	0	10.30	10.30	10.35	9.650	10.35	3,174,000	32,206,900	10.147	9.307	9.307	9.352	8.719	9.352	3,512,732	9.1686	0.49%
1997-09-16	0	10.25	10.25	10.30	10.00	10.25	1,078,000	10,925,900	10.135	9.262	9.262	9.307	9.036	9.262	1,193,045	9.1580	-0.49%
1997-09-15	0	10.30	10.30	10.45	10.20	10.60	1,712,000	17,633,800	10.300	9.307	9.307	9.442	9.216	9.578	1,894,706	9.3069	-0.96%
1997-09-12	0	10.40	10.35	10.45	10.05	10.45	2,638,000	27,069,600	10.261	9.397	9.352	9.442	9.081	9.442	2,919,529	9.2719	-0.48%
1997-09-11	0	10.45	10.35	10.45	10.20	10.65	2,554,000	26,323,000	10.307	9.442	9.352	9.442	9.216	9.623	2,826,565	9.3127	-1.88%
1997-09-10	0	10.65	10.50	10.65	10.50	10.75	4,926,000	52,168,500	10.590	9.623	9.487	9.623	9.487	9.713	5,451,706	9.5692	1.91%
1997-09-09	0	10.45	10.35	10.50	10.00	10.50	4,286,000	44,135,000	10.297	9.442	9.352	9.487	9.036	9.487	4,743,405	9.3045	7.18%
1997-09-08	0	9.750	9.700	9.800	9.650	10.10	1,632,000	16,177,700	9.9128	8.810	8.765	8.855	8.719	9.126	1,806,168	8.9569	0.52%
1997-09-05	0	9.700	9.700	9.800	9.300	10.00	1,608,000	15,392,100	9.5722	8.765	8.765	8.855	8.403	9.036	1,779,607	8.6492	1.04%
1997-09-04	0	9.600	9.250	9.650	9.200	9.900	2,687,000	25,573,400	9.5175	8.674	8.358	8.719	8.313	8.945	2,973,759	8.5997	-3.52%
1997-09-03	0	9.950	9.950	10.00	9.600	10.05	5,951,000	58,517,350	9.8332	8.991	8.991	9.036	8.674	9.081	6,586,095	8.8850	8.15%
1997-09-02	0	9.200	9.000	9.100	7.400	9.800	6,786,000	58,932,860	8.6845	8.313	8.132	8.222	6.686	8.855	7,510,207	7.8470	-3.66%
1997-09-01	0	9.550	9.400	9.500	9.500	10.70	3,866,000	39,787,917	10.292	8.629	8.494	8.584	8.584	9.668	4,278,582	9.2993	-8.61%
1997-08-29	0	10.45	10.45	10.50	10.30	11.00	8,074,000	84,846,000	10.509	9.442	9.442	9.487	9.307	9.939	8,935,663	9.4952	-5.00%
1997-08-28	0	11.00	11.00	11.05	10.95	11.50	7,066,000	78,996,800	11.180	9.939	9.939	9.984	9.894	10.39	7,820,089	10.102	-1.35%
1997-08-27	0	11.15	11.15	11.20	10.40	11.20	6,694,000	72,383,350	10.813	10.07	10.07	10.12	9.397	10.12	7,408,389	9.7705	7.73%
1997-08-26	0	10.35	10.30	10.40	10.35	10.70	6,247,000	65,492,500	10.484	9.352	9.307	9.397	9.352	9.668	6,913,684	9.4729	-1.90%
1997-08-25	0	10.55	10.55	10.65	10.50	10.95	5,316,000	57,047,700	10.731	9.533	9.533	9.623	9.487	9.894	5,883,327	9.6965	-2.76%
1997-08-22	0	10.85	10.80	10.85	10.70	11.00	6,374,000	68,897,780	10.809	9.804	9.759	9.804	9.668	9.939	7,054,238	9.7669	0.93%
1997-08-21	0	10.75	10.70	10.75	10.60	11.40	5,333,000	58,808,700	11.027	9.713	9.668	9.713	9.578	10.30	5,902,142	9.9640	-0.92%
1997-08-20	0	10.85	10.85	10.90	10.60	11.05	7,294,000	79,258,100	10.866	9.804	9.804	9.849	9.578	9.984	8,072,421	9.8184	2.84%
1997-08-19	0	10.55	10.55	10.60	10.50	10.80	3,850,000	41,061,800	10.665	9.533	9.533	9.578	9.487	9.759	4,260,875	9.6369	-4.52%
1997-08-15	0	11.05	11.00	11.05	10.90	11.45	5,558,000	61,874,900	11.133	9.984	9.939	9.984	9.849	10.35	6,151,154	10.059	-1.34%
1997-08-14	0	11.20	11.00	11.20	11.00	11.50	2,836,000	31,873,700	11.239	10.12	9.939	10.12	9.939	10.39	3,138,660	10.155	-0.88%
1997-08-13	0	11.30	11.25	11.30	10.85	11.35	6,377,000	70,319,200	11.027	10.21	10.17	10.21	9.804	10.26	7,057,558	9.9637	1.80%
1997-08-12	0	11.10	11.10	11.15	11.05	11.30	3,774,000	41,908,440	11.105	10.03	10.03	10.07	9.984	10.21	4,176,764	10.034	0.00%
1997-08-11	0	11.10	11.00	11.10	11.00	11.30	2,674,000	29,625,600	11.079	10.03	9.939	10.03	9.939	10.21	2,959,371	10.011	-3.06%
1997-08-08	0	11.45	11.45	11.50	11.20	11.50	2,676,000	30,249,900	11.304	10.35	10.35	10.39	10.12	10.39	2,961,585	10.214	-0.87%
1997-08-07	0	11.55	11.50	11.55	11.50	12.00	3,342,000	39,349,900	11.774	10.44	10.39	10.44	10.39	10.84	3,698,661	10.639	-2.53%
1997-08-06	0	11.85	11.80	11.85	11.80	11.95	5,652,000	67,093,100	11.871	10.71	10.66	10.71	10.66	10.80	6,255,186	10.726	0.42%
1997-08-05	0	11.80	11.75	11.80	11.70	12.00	3,912,000	46,283,600	11.831	10.66	10.62	10.66	10.57	10.84	4,329,491	10.690	-0.42%
1997-08-04	0	11.85	11.85	11.90	11.50	12.00	4,990,000	57,746,050	11.572	10.71	10.71	10.75	10.39	10.84	5,522,536	10.456	1.72%
1997-08-01	0	11.65	11.60	11.65	10.80	11.75	10,299,000	116,512,020	11.313	10.53	10.48	10.53	9.759	10.62	11,398,117	10.222	6.39%
1997-07-31	0	10.95	10.95	11.00	10.90	11.20	3,506,000	38,775,700	11.060	9.894	9.894	9.939	9.849	10.12	3,880,163	9.9933	-0.90%
1997-07-30	0	11.05	11.05	11.10	11.00	11.25	3,042,000	33,628,800	11.055	9.984	9.984	10.03	9.939	10.17	3,366,644	9.9888	-0.90%
1997-07-29	0	11.15	11.10	11.15	10.95	11.15	4,258,000	46,957,716	11.028	10.07	10.03	10.07	9.894	10.07	4,712,417	9.9647	1.83%
1997-07-28	0	10.95	10.90	10.95	10.90	11.15	2,018,000	22,151,100	10.977	9.894	9.849	9.894	9.849	10.07	2,233,362	9.9183	0.46%
1997-07-25	0	10.90	10.85	10.90	10.75	11.15	2,384,000	26,148,800	10.968	9.849	9.804	9.849	9.713	10.07	2,638,422	9.9108	-0.91%
1997-07-24	0	11.00	10.95	11.00	10.95	11.20	5,388,000	59,453,200	11.034	9.939	9.894	9.939	9.894	10.12	5,963,011	9.9703	0.46%
1997-07-23	0	10.95	10.95	11.00	10.70	11.10	6,150,000	67,282,500	10.940	9.894	9.894	9.939	9.668	10.03	6,806,332	9.8853	3.79%
1997-07-22	0	10.55	10.50	10.55	10.40	10.75	1,740,000	18,497,400	10.631	9.533	9.487	9.533	9.397	9.713	1,925,694	9.6056	-0.47%
1997-07-21	0	10.60	10.55	10.60	10.50	10.75	2,382,000	25,199,400	10.579	9.578	9.533	9.578	9.487	9.713	2,636,209	9.5590	0.47%
1997-07-18	0	10.55	10.50	10.55	10.50	10.80	4,164,000	44,451,800	10.675	9.533	9.487	9.533	9.487	9.759	4,608,385	9.6459	-1.40%
1997-07-17	0	10.70	10.65	10.70	10.60	10.95	3,974,000	42,623,600	10.726	9.668	9.623	9.668	9.578	9.894	4,398,108	9.6913	0.47%
1997-07-16	0	10.65	10.65	10.70	10.50	11.00	2,652,000	28,506,500	10.749	9.623	9.623	9.668	9.487	9.939	2,935,023	9.7125	0.00%
1997-07-15	0	10.65	10.65	10.70	10.55	10.95	2,814,000	30,091,700	10.694	9.623	9.623	9.668	9.533	9.894	3,114,312	9.6624	-1.39%
1997-07-14	0	10.80	10.75	10.80	10.65	11.15	4,390,000	48,063,274	10.948	9.759	9.713	9.759	9.623	10.07	4,858,504	9.8926	2.37%
1997-07-11	0	10.55	10.50	10.55	10.30	10.60	7,711,000	80,038,314	10.380	9.533	9.487	9.533	9.307	9.578	8,533,924	9.3788	3.43%
1997-07-10	0	10.20	10.20	10.35	9.700	10.40	5,852,000	59,538,000	10.174	9.216	9.216	9.352	8.765	9.397	6,476,530	9.1929	1.49%
1997-07-09	0	10.05	10.00	10.05	10.00	10.55	5,621,000	58,028,964	10.324	9.081	9.036	9.081	9.036	9.533	6,220,877	9.3281	-4.74%
1997-07-08	0	10.55	10.50	10.55	10.45	10.90	3,947,000	41,726,800	10.572	9.533	9.487	9.533	9.442	9.849	4,368,227	9.5523	-3.21%
1997-07-07	0	10.90	10.85	11.00	10.65	11.20	4,147,000	45,290,290	10.921	9.849	9.804	9.939	9.623	10.12	4,589,571	9.8681	-0.46%
1997-07-04	0	10.95	10.85	10.90	10.75	11.50	4,456,000	49,144,100	11.029	9.894	9.804	9.849	9.713	10.39	4,931,548	9.9652	-3.52%
1997-07-03	0	11.35	11.30	11.40	11.30	12.00	4,382,000	50,690,000	11.568	10.26	10.21	10.30	10.21	10.84	4,849,650	10.452	-2.16%
1997-06-27	0	11.60	11.55	11.60	11.10	11.65	5,603,000	64,063,698	11.434	10.48	10.44	10.48	10.03	10.53	6,200,956	10.331	3.11%
1997-06-26	0	11.25	11.20	11.25	11.20	11.80	4,273,000	48,661,000	11.388	10.17	10.12	10.17	10.12	10.66	4,729,018	10.290	-1.32%
1997-06-25	0	11.40	11.35	11.40	11.10	11.55	4,908,000	55,606,900	11.330	10.30	10.26	10.30	10.03	10.44	5,431,785	10.237	3.17%
1997-06-24	0	11.05	11.00	11.05	11.00	11.45	5,319,000	59,436,700	11.174	9.984	9.939	9.984	9.939	10.35	5,886,648	10.097	-3.49%
1997-06-23	0	11.45	11.40	11.45	11.20	12.00	5,352,000	61,787,000	11.545	10.35	10.30	10.35	10.12	10.84	5,923,169	10.431	-4.58%
1997-06-20	0	12.00	11.95	12.00	11.90	12.40	6,876,000	82,620,100	12.016	10.84	10.80	10.84	10.75	11.20	7,609,812	10.857	2.13%
1997-06-19	0	11.75	11.75	11.80	11.65	12.45	7,992,000	97,150,700	12.156	10.62	10.62	10.66	10.53	11.25	8,844,912	10.984	-3.29%
1997-06-18	0	12.15	12.15	12.20	11.00	12.20	6,616,000	77,127,100	11.658	10.98	10.98	11.02	9.939	11.02	7,322,064	10.534	7.05%
1997-06-17	0	11.35	11.20	11.35	11.30	11.90	3,992,000	45,952,800	11.511	10.26	10.12	10.26	10.21	10.75	4,418,029	10.401	-1.73%
1997-06-16	0	11.55	11.50	11.55	10.60	11.65	11,720,000	132,200,002	11.280	10.44	10.39	10.44	9.578	10.53	12,970,767	10.192	11.06%
1997-06-13	0	10.40	10.30	10.35	9.500	10.45	13,346,000	133,357,762	9.9923	9.397	9.307	9.352	8.584	9.442	14,770,295	9.0288	4.52%
1997-06-12	0	9.950	9.900	9.950	9.900	10.80	9,264,000	94,526,500	10.204	8.991	8.945	8.991	8.945	9.759	10,252,661	9.2197	-8.29%
1997-06-11	0	10.85	10.80	10.90	10.10	11.50	9,160,000	98,956,000	10.803	9.804	9.759	9.849	9.126	10.39	10,137,562	9.7613	-5.65%
1997-06-10	0	11.50	11.45	11.50	11.40	12.25	4,756,000	55,741,500	11.720	10.39	10.35	10.39	10.30	11.07	5,263,564	10.590	-4.56%
1997-06-06	0	12.05	11.95	12.00	12.00	12.50	4,412,000	53,507,600	12.128	10.89	10.80	10.84	10.84	11.29	4,882,852	10.958	-2.82%
1997-06-05	0	12.40	12.35	12.40	12.30	12.75	4,788,000	59,749,400	12.479	11.20	11.16	11.20	11.11	11.52	5,298,979	11.276	-0.40%
1997-06-04	0	12.45	12.35	12.50	12.35	12.85	6,258,000	78,230,620	12.501	11.25	11.16	11.29	11.16	11.61	6,925,858	11.295	-0.40%
1997-06-03	0	12.50	12.45	12.50	12.35	12.90	9,688,000	122,949,600	12.691	11.29	11.25	11.29	11.16	11.66	10,721,910	11.467	-0.79%
1997-06-02	0	12.60	12.55	12.60	12.35	13.00	7,240,000	91,348,600	12.617	11.38	11.34	11.38	11.16	11.75	8,012,658	11.401	1.20%
1997-05-30	0	12.45	12.35	12.45	12.25	12.65	5,302,000	66,152,900	12.477	11.25	11.16	11.25	11.07	11.43	5,867,833	11.274	1.22%
1997-05-29	0	12.30	12.25	12.30	12.00	12.60	5,338,000	65,717,392	12.311	11.11	11.07	11.11	10.84	11.38	5,907,675	11.124	-1.99%
1997-05-28	0	12.55	12.55	12.60	12.50	13.10	10,414,000	133,054,000	12.776	11.34	11.34	11.38	11.29	11.84	11,525,390	11.544	-2.71%
1997-05-27	0	12.90	12.85	12.90	12.90	13.80	23,524,000	314,314,372	13.361	11.66	11.61	11.66	11.66	12.47	26,034,498	12.073	-0.39%
1997-05-26	0	12.95	12.95	13.00	12.50	13.10	11,068,000	142,230,300	12.851	11.70	11.70	11.75	11.29	11.84	12,249,185	11.611	4.44%
1997-05-23	0	12.40	12.35	12.45	12.30	12.70	4,730,000	58,653,100	12.400	11.20	11.16	11.25	11.11	11.48	5,234,789	11.204	-1.20%
1997-05-22	0	12.55	12.55	12.60	12.30	13.05	8,482,000	107,940,100	12.726	11.34	11.34	11.38	11.11	11.79	9,387,205	11.499	-0.40%
1997-05-21	0	12.60	12.60	12.65	12.00	12.70	11,390,000	141,606,600	12.433	11.38	11.38	11.43	10.84	11.48	12,605,549	11.234	5.88%
1997-05-20	0	11.90	11.90	11.95	11.90	12.35	6,936,000	83,868,200	12.092	10.75	10.75	10.80	10.75	11.16	7,676,215	10.926	-0.17%
1997-05-19	0	12.00	11.95	12.00	11.65	12.10	3,351,000	39,974,500	11.929	10.77	10.73	10.77	10.46	10.86	3,733,511	10.707	2.56%
1997-05-16	0	11.70	11.65	11.70	11.60	11.95	5,710,000	67,272,500	11.782	10.50	10.46	10.50	10.41	10.73	6,361,787	10.574	0.00%
1997-05-15	0	11.70	11.65	11.70	11.55	12.40	10,512,000	125,451,700	11.934	10.50	10.46	10.50	10.37	11.13	11,711,928	10.711	-4.10%
1997-05-14	0	12.20	12.15	12.20	11.90	12.35	7,692,000	93,166,100	12.112	10.95	10.91	10.95	10.68	11.08	8,570,029	10.871	2.52%
1997-05-13	0	11.90	11.85	11.90	11.85	12.20	6,812,000	81,621,300	11.982	10.68	10.64	10.68	10.64	10.95	7,589,579	10.754	-1.65%
1997-05-12	0	12.10	12.10	12.15	11.95	12.50	5,185,000	63,220,900	12.193	10.86	10.86	10.91	10.73	11.22	5,776,859	10.944	0.83%
1997-05-09	0	12.00	12.00	12.05	11.90	12.50	6,753,000	82,188,900	12.171	10.77	10.77	10.82	10.68	11.22	7,523,844	10.924	-1.64%
1997-05-08	0	12.20	12.15	12.20	11.50	12.40	6,895,500	83,543,900	12.116	10.95	10.91	10.95	10.32	11.13	7,682,610	10.874	3.83%
1997-05-07	0	11.75	11.70	11.75	11.65	12.20	7,213,200	85,191,772	11.811	10.55	10.50	10.55	10.46	10.95	8,036,575	10.601	-0.84%
1997-05-06	0	11.85	11.75	11.80	11.30	12.10	12,509,600	146,240,540	11.690	10.64	10.55	10.59	10.14	10.86	13,937,551	10.493	6.28%
1997-05-05	0	11.15	11.10	11.20	10.90	11.90	10,856,000	123,150,700	11.344	10.01	9.963	10.05	9.783	10.68	12,095,195	10.182	-2.19%
1997-05-02	0	11.40	11.40	11.45	11.25	11.95	16,900,500	194,747,300	11.523	10.23	10.23	10.28	10.10	10.73	18,829,665	10.343	1.33%
1997-05-01	0	11.25	11.20	11.25	10.50	11.30	19,616,000	215,876,000	11.005	10.10	10.05	10.10	9.424	10.14	21,855,135	9.8776	8.17%
1997-04-30	0	10.40	10.40	10.45	9.800	10.65	11,704,000	120,245,800	10.274	9.334	9.334	9.379	8.796	9.559	13,039,993	9.2213	7.22%
1997-04-29	0	9.700	9.650	9.700	9.400	9.900	5,630,000	54,073,600	9.6045	8.706	8.661	8.706	8.437	8.886	6,272,655	8.6205	-2.02%
1997-04-28	0	9.900	9.900	10.00	9.500	10.50	7,474,000	75,787,300	10.140	8.886	8.886	8.975	8.527	9.424	8,327,145	9.1012	-4.35%
1997-04-25	0	10.35	10.35	10.40	10.00	10.70	14,584,000	151,224,300	10.369	9.290	9.290	9.334	8.975	9.604	16,248,740	9.3068	4.55%
1997-04-24	0	9.900	9.850	9.900	9.600	9.900	10,818,000	105,817,600	9.7816	8.886	8.841	8.886	8.616	8.886	12,052,857	8.7795	3.12%
1997-04-23	0	9.600	9.550	9.600	9.100	9.650	15,786,000	147,894,900	9.3687	8.616	8.572	8.616	8.168	8.661	17,587,946	8.4089	6.08%
1997-04-22	0	9.050	9.000	9.050	8.900	9.050	2,444,000	21,984,200	8.9952	8.123	8.078	8.123	7.988	8.123	2,722,979	8.0736	0.56%
1997-04-21	0	9.000	8.950	9.000	8.900	9.100	5,976,000	53,655,000	8.9784	8.078	8.033	8.078	7.988	8.168	6,658,151	8.0585	1.12%
1997-04-18	0	8.900	8.800	8.900	8.800	9.000	3,254,000	28,811,500	8.8542	7.988	7.898	7.988	7.898	8.078	3,625,439	7.9470	0.00%
1997-04-17	0	8.900	8.850	8.900	8.800	9.000	3,714,000	33,009,100	8.8877	7.988	7.943	7.988	7.898	8.078	4,137,947	7.9772	-1.11%
1997-04-16	0	9.000	8.950	9.000	8.900	9.150	5,184,000	46,606,600	8.9905	8.078	8.033	8.078	7.988	8.213	5,775,745	8.0694	1.12%
1997-04-15	0	8.900	8.850	8.900	8.850	9.150	8,658,000	78,038,900	9.0135	7.988	7.943	7.988	7.943	8.213	9,646,297	8.0900	0.00%
1997-04-14	0	8.900	8.900	8.950	8.500	9.050	4,392,000	38,852,300	8.8462	7.988	7.988	8.033	7.629	8.123	4,893,340	7.9398	1.71%
1997-04-11	0	8.750	8.750	8.800	8.550	8.800	4,684,000	40,851,900	8.7216	7.854	7.854	7.898	7.674	7.898	5,218,671	7.8280	2.34%
1997-04-10	0	8.550	8.500	8.550	8.250	8.600	5,643,000	47,641,972	8.4427	7.674	7.629	7.674	7.405	7.719	6,287,139	7.5777	4.91%
1997-04-09	0	8.150	8.150	8.250	8.050	8.250	2,328,000	18,893,750	8.1159	7.315	7.315	7.405	7.225	7.405	2,593,737	7.2844	2.52%
1997-04-08	0	7.950	7.900	7.950	7.750	7.950	2,282,000	17,988,000	7.8826	7.135	7.091	7.135	6.956	7.135	2,542,487	7.0750	2.58%
1997-04-07	0	7.750	7.700	7.750	7.700	8.050	2,032,000	15,869,400	7.8097	6.956	6.911	6.956	6.911	7.225	2,263,950	7.0096	-1.27%
1997-04-04	0	7.850	7.900	7.950	7.800	8.050	2,875,000	22,674,600	7.8868	7.046	7.091	7.135	7.001	7.225	3,203,177	7.0788	-2.48%
1997-04-03	0	8.050	8.000	8.050	7.900	8.100	1,910,000	15,397,480	8.0615	7.225	7.180	7.225	7.091	7.270	2,128,023	7.2356	-1.83%
1997-04-02	0	8.200	8.150	8.200	8.150	8.300	1,335,000	10,967,280	8.2152	7.360	7.315	7.360	7.315	7.450	1,487,388	7.3735	0.00%
1997-04-01	0	8.200	8.150	8.200	8.050	8.250	2,246,000	18,327,800	8.1602	7.360	7.315	7.360	7.225	7.405	2,502,377	7.3242	-2.96%
1997-03-27	0	8.450	8.400	8.500	8.350	8.500	1,364,000	11,505,200	8.4349	7.584	7.539	7.629	7.495	7.629	1,519,698	7.5707	-0.59%
1997-03-26	0	8.500	8.450	8.500	8.450	8.650	1,202,000	10,296,600	8.5662	7.629	7.584	7.629	7.584	7.764	1,339,206	7.6886	-1.16%
1997-03-25	0	8.600	8.600	8.650	8.600	8.750	2,979,000	25,898,450	8.6937	7.719	7.719	7.764	7.719	7.854	3,319,048	7.8030	1.18%
1997-03-24	0	8.500	8.500	8.550	8.200	8.650	3,624,000	30,925,420	8.5335	7.629	7.629	7.674	7.360	7.764	4,037,674	7.6592	4.94%
1997-03-21	0	8.100	8.050	8.150	7.750	8.150	5,642,000	45,213,212	8.0137	7.270	7.225	7.315	6.956	7.315	6,286,025	7.1927	-0.61%
1997-03-20	0	8.150	8.100	8.150	8.100	8.700	5,028,000	41,932,600	8.3398	7.315	7.270	7.315	7.270	7.809	5,601,938	7.4854	-5.23%
1997-03-19	0	8.600	8.600	8.650	8.500	8.700	2,586,000	22,265,100	8.6099	7.719	7.719	7.764	7.629	7.809	2,881,188	7.7278	-0.58%
1997-03-18	0	8.650	8.650	8.700	8.650	8.900	2,574,000	22,459,200	8.7254	7.764	7.764	7.809	7.764	7.988	2,867,818	7.8315	-2.26%
1997-03-17	0	8.850	8.850	9.000	8.850	9.000	2,632,000	23,393,200	8.8880	7.943	7.943	8.078	7.943	8.078	2,932,439	7.9774	1.72%
1997-03-14	0	8.700	8.700	8.750	8.600	8.900	5,942,000	51,699,100	8.7006	7.809	7.809	7.854	7.719	7.988	6,620,270	7.8092	-1.69%
1997-03-13	0	8.850	8.850	8.900	8.850	9.100	3,271,000	29,300,600	8.9577	7.943	7.943	7.988	7.943	8.168	3,644,379	8.0399	-1.67%
1997-03-12	0	9.000	8.950	9.000	8.750	9.150	6,526,000	58,689,800	8.9932	8.078	8.033	8.078	7.854	8.213	7,270,932	8.0718	1.12%
1997-03-11	0	8.900	8.850	8.900	8.900	9.550	7,504,000	69,519,300	9.2643	7.988	7.943	7.988	7.988	8.572	8,360,569	8.3151	-2.73%
1997-03-10	0	9.150	9.100	9.150	9.000	9.200	3,388,000	30,847,500	9.1049	8.213	8.168	8.213	8.078	8.257	3,774,735	8.1721	0.00%
1997-03-07	0	9.150	9.100	9.150	9.050	9.200	2,101,750	19,140,100	9.1067	8.213	8.168	8.213	8.123	8.257	2,341,661	8.1737	0.00%
1997-03-06	0	9.150	9.100	9.150	9.100	9.300	4,060,000	37,239,200	9.1722	8.213	8.168	8.213	8.168	8.347	4,523,442	8.2325	0.55%
1997-03-05	0	9.100	9.100	9.150	9.000	9.200	2,404,000	21,921,100	9.1186	8.168	8.168	8.213	8.078	8.257	2,678,413	8.1844	0.00%
1997-03-04	0	9.100	9.050	9.100	9.050	9.200	3,462,000	31,591,680	9.1253	8.168	8.123	8.168	8.123	8.257	3,857,182	8.1904	-0.55%
1997-03-03	0	9.150	9.150	9.250	9.000	9.300	7,800,000	71,895,280	9.2173	8.213	8.213	8.302	8.078	8.347	8,690,357	8.2730	0.55%
1997-02-28	0	9.100	9.050	9.100	8.850	9.300	9,661,000	87,521,230	9.0592	8.168	8.123	8.168	7.943	8.347	10,763,788	8.1311	-2.15%
1997-02-27	0	9.300	9.250	9.300	8.800	9.350	18,841,456	173,414,604	9.2039	8.347	8.302	8.347	7.898	8.392	20,992,178	8.2609	3.91%
1997-02-26	0	8.950	8.950	9.000	8.750	9.000	8,462,000	75,300,200	8.8986	8.033	8.033	8.078	7.854	8.078	9,427,924	7.9869	2.29%
1997-02-25	0	8.750	8.750	8.800	8.650	8.850	4,306,000	37,526,500	8.7149	7.854	7.854	7.898	7.764	7.943	4,797,523	7.8221	0.00%
1997-02-24	0	8.750	8.700	8.750	8.550	8.750	7,000,000	60,745,444	8.6779	7.854	7.809	7.854	7.674	7.854	7,799,039	7.7888	2.94%
1997-02-21	0	8.500	8.500	8.550	8.150	8.500	3,999,000	33,570,550	8.3947	7.629	7.629	7.674	7.315	7.629	4,455,479	7.5347	2.41%
1997-02-20	0	8.300	8.300	8.350	7.800	8.400	7,230,000	59,444,050	8.2219	7.450	7.450	7.495	7.001	7.539	8,055,293	7.3795	3.11%
1997-02-19	0	8.050	8.000	8.050	7.850	8.050	2,676,000	21,288,200	7.9552	7.225	7.180	7.225	7.046	7.225	2,981,461	7.1402	0.63%
1997-02-18	0	8.000	7.950	8.000	7.750	8.300	6,794,000	54,137,800	7.9685	7.180	7.135	7.180	6.956	7.450	7,569,524	7.1521	-3.03%
1997-02-17	0	8.250	8.200	8.250	8.150	8.400	2,754,000	22,722,900	8.2509	7.405	7.360	7.405	7.315	7.539	3,068,365	7.4055	1.23%
1997-02-14	0	8.150	8.150	8.200	8.000	8.350	5,246,000	42,988,700	8.1946	7.315	7.315	7.360	7.180	7.495	5,844,822	7.3550	-1.81%
1997-02-13	0	8.300	8.300	8.350	8.300	8.600	3,460,000	29,162,200	8.4284	7.450	7.450	7.495	7.450	7.719	3,854,953	7.5649	-1.78%
1997-02-12	0	8.450	8.400	8.450	8.350	8.500	2,228,000	18,847,900	8.4596	7.584	7.539	7.584	7.495	7.629	2,482,323	7.5928	0.60%
1997-02-11	0	8.400	8.400	8.450	8.300	8.600	2,882,000	24,392,900	8.4639	7.539	7.539	7.584	7.450	7.719	3,210,976	7.5967	-2.33%
1997-02-10	0	8.600	8.600	8.650	8.500	8.800	3,247,000	27,875,700	8.5851	7.719	7.719	7.764	7.629	7.898	3,617,640	7.7055	-1.15%
1997-02-05	0	8.700	8.650	8.700	8.450	8.750	3,732,000	31,984,100	8.5702	7.809	7.764	7.809	7.584	7.854	4,158,002	7.6922	2.35%
1997-02-04	0	8.500	8.450	8.500	8.250	8.550	4,312,000	36,113,300	8.3751	7.629	7.584	7.629	7.405	7.674	4,804,208	7.5170	-0.58%
1997-02-03	0	8.550	8.550	8.600	8.550	8.800	2,936,000	25,437,800	8.6641	7.674	7.674	7.719	7.674	7.898	3,271,140	7.7764	-2.29%
1997-01-31	0	8.750	8.700	8.750	8.550	8.800	9,366,000	81,246,200	8.6746	7.854	7.809	7.854	7.674	7.898	10,435,114	7.7858	2.34%
1997-01-30	0	8.550	8.550	8.600	8.500	8.800	6,682,000	57,473,700	8.6013	7.674	7.674	7.719	7.629	7.898	7,444,740	7.7200	0.59%
1997-01-29	0	8.500	8.500	8.550	8.500	8.850	8,660,000	75,509,500	8.7193	7.629	7.629	7.674	7.629	7.943	9,648,525	7.8260	-1.16%
1997-01-28	0	8.600	8.600	8.650	8.250	8.700	13,257,000	112,768,200	8.5063	7.719	7.719	7.764	7.405	7.809	14,770,265	7.6348	4.24%
1997-01-27	0	8.250	8.200	8.250	8.000	8.350	6,162,000	50,685,600	8.2255	7.405	7.360	7.405	7.180	7.495	6,865,382	7.3828	2.48%
1997-01-24	0	8.050	8.050	8.100	7.650	8.050	7,027,000	55,443,100	7.8900	7.225	7.225	7.270	6.866	7.225	7,829,121	7.0817	1.90%
1997-01-23	0	7.900	7.850	7.900	7.800	8.050	4,334,000	34,426,392	7.9433	7.091	7.046	7.091	7.001	7.225	4,828,719	7.1295	-1.86%
1997-01-22	0	8.050	8.050	8.100	8.050	8.300	7,487,000	60,897,300	8.1337	7.225	7.225	7.270	7.225	7.450	8,341,629	7.3004	0.00%
1997-01-21	0	8.050	8.050	8.100	8.000	8.350	7,394,000	60,419,600	8.1714	7.225	7.225	7.270	7.180	7.495	8,238,013	7.3342	-1.83%
1997-01-20	0	8.200	8.150	8.200	8.100	8.400	7,510,000	61,827,300	8.2327	7.360	7.315	7.360	7.270	7.539	8,367,254	7.3892	1.23%
1997-01-17	0	8.100	8.050	8.100	8.050	8.350	6,406,000	52,515,300	8.1978	7.270	7.225	7.270	7.225	7.495	7,137,235	7.3579	-0.61%
1997-01-16	0	8.150	8.150	8.200	8.100	8.350	11,048,000	90,799,600	8.2186	7.315	7.315	7.360	7.270	7.495	12,309,111	7.3766	1.87%
1997-01-15	0	8.000	8.000	8.050	7.850	8.150	13,768,000	110,415,300	8.0197	7.180	7.180	7.225	7.046	7.315	15,339,595	7.1981	3.23%
1997-01-14	0	7.750	7.700	7.750	7.500	7.850	5,420,000	41,774,300	7.7074	6.956	6.911	6.956	6.732	7.046	6,038,684	6.9178	1.97%
1997-01-13	0	7.600	7.550	7.600	7.500	7.800	4,705,900	35,886,260	7.6258	6.821	6.776	6.821	6.732	7.001	5,243,071	6.8445	0.66%
1997-01-10	0	7.550	7.500	7.600	7.500	7.700	5,074,000	38,533,300	7.5943	6.776	6.732	6.821	6.732	6.911	5,653,189	6.8162	1.34%
1997-01-09	0	7.450	7.450	7.500	7.400	7.600	8,522,000	63,769,000	7.4829	6.687	6.687	6.732	6.642	6.821	9,494,773	6.7162	-2.61%
1997-01-08	0	7.650	7.650	7.700	7.350	7.850	11,852,000	90,056,900	7.5985	6.866	6.866	6.911	6.597	7.046	13,204,887	6.8200	-1.29%
1997-01-07	0	7.750	7.750	7.800	7.700	8.450	12,868,000	102,874,400	7.9946	6.956	6.956	7.001	6.911	7.584	14,336,861	7.1755	-4.32%
1997-01-06	0	8.100	8.000	8.050	7.400	8.150	22,110,000	174,126,100	7.8754	7.270	7.180	7.225	6.642	7.315	24,633,821	7.0686	10.20%
1997-01-03	0	7.350	7.300	7.350	7.000	7.400	11,994,000	86,379,900	7.2019	6.597	6.552	6.597	6.283	6.642	13,363,096	6.4641	4.26%
1997-01-02	0	7.050	7.000	7.050	6.800	7.200	13,432,000	94,867,300	7.0628	6.328	6.283	6.328	6.103	6.462	14,965,241	6.3392	1.44%
1996-12-31	0	6.950	6.950	7.000	6.650	7.100	7,980,000	54,523,900	6.8326	6.238	6.238	6.283	5.969	6.373	8,890,904	6.1325	3.73%
1996-12-30	0	6.700	6.650	6.700	6.550	6.750	5,386,000	35,880,400	6.6618	6.014	5.969	6.014	5.879	6.058	6,000,803	5.9793	2.29%
1996-12-27	0	6.550	6.500	6.550	6.400	6.650	6,106,000	39,970,300	6.5461	5.879	5.834	5.879	5.744	5.969	6,802,990	5.8754	2.34%
1996-12-24	0	6.400	6.400	6.450	6.350	6.500	2,092,000	13,484,700	6.4458	5.744	5.744	5.789	5.699	5.834	2,330,798	5.7854	0.00%
1996-12-23	0	6.400	6.350	6.400	6.150	6.450	2,246,000	14,245,500	6.3426	5.744	5.699	5.744	5.520	5.789	2,502,377	5.6928	2.40%
1996-12-20	0	6.250	6.250	6.300	6.200	6.400	2,878,000	18,045,000	6.2700	5.610	5.610	5.655	5.565	5.744	3,206,519	5.6276	0.00%
1996-12-19	0	6.250	6.250	6.300	6.200	6.400	2,826,000	17,710,500	6.2670	5.610	5.610	5.655	5.565	5.744	3,148,583	5.6249	-0.79%
1996-12-18	0	6.300	6.300	6.350	6.300	6.500	3,186,000	20,367,000	6.3927	5.655	5.655	5.699	5.655	5.834	3,549,677	5.7377	-1.56%
1996-12-17	0	6.400	6.400	6.450	6.350	6.550	3,411,000	21,894,100	6.4187	5.744	5.744	5.789	5.699	5.879	3,800,360	5.7611	-0.78%
1996-12-16	0	6.450	6.450	6.500	6.450	6.700	10,669,000	70,312,300	6.5903	5.789	5.789	5.834	5.789	6.014	11,886,849	5.9151	0.00%
1996-12-13	0	6.450	6.400	6.450	6.100	6.500	8,528,000	54,174,600	6.3526	5.789	5.744	5.789	5.475	5.834	9,501,457	5.7017	2.38%
1996-12-12	0	6.300	6.250	6.300	6.250	6.600	13,560,000	87,421,100	6.4470	5.655	5.610	5.655	5.610	5.924	15,107,852	5.7865	-3.82%
1996-12-11	0	6.550	6.600	6.650	6.250	6.800	20,992,000	138,947,400	6.6191	5.879	5.924	5.969	5.610	6.103	23,388,203	5.9409	-0.76%
1996-12-10	0	6.600	6.550	6.600	6.300	6.650	24,678,000	159,805,200	6.4756	5.924	5.879	5.924	5.655	5.969	27,494,954	5.8122	6.45%
1996-12-09	0	6.200	6.200	6.250	5.800	6.250	12,698,000	76,637,600	6.0354	5.565	5.565	5.610	5.206	5.610	14,147,456	5.4171	5.98%
1996-12-06	0	5.850	5.800	5.850	5.650	6.200	15,008,000	88,803,700	5.9171	5.251	5.206	5.251	5.071	5.565	16,721,139	5.3109	-4.10%
1996-12-05	0	6.100	6.100	6.150	6.000	6.200	11,936,000	72,645,500	6.0863	5.475	5.475	5.520	5.385	5.565	13,298,475	5.4627	2.52%
1996-12-04	0	5.950	5.950	6.000	5.850	6.050	11,878,000	70,678,200	5.9503	5.340	5.340	5.385	5.251	5.430	13,233,855	5.3407	0.85%
1996-12-03	0	5.900	5.900	5.950	5.800	5.950	6,800,000	40,065,500	5.8920	5.296	5.296	5.340	5.206	5.340	7,576,209	5.2883	0.85%
1996-12-02	0	5.850	5.850	5.900	5.750	6.050	7,506,000	44,302,900	5.9023	5.251	5.251	5.296	5.161	5.430	8,362,798	5.2976	1.74%
1996-11-29	0	5.750	5.700	5.750	5.600	5.750	7,662,000	43,647,800	5.6967	5.161	5.116	5.161	5.026	5.161	8,536,605	5.1130	2.68%
1996-11-28	0	5.600	5.550	5.600	5.550	5.800	7,186,000	40,570,200	5.6457	5.026	4.981	5.026	4.981	5.206	8,006,270	5.0673	-3.45%
1996-11-27	0	5.800	5.750	5.800	5.700	5.850	4,972,000	28,655,500	5.7634	5.206	5.161	5.206	5.116	5.251	5,539,546	5.1729	-0.85%
1996-11-26	0	5.850	5.850	5.900	5.750	6.050	3,520,000	20,633,100	5.8617	5.251	5.251	5.296	5.161	5.430	3,921,802	5.2611	-1.68%
1996-11-25	0	5.950	5.900	5.950	5.850	6.050	3,628,000	21,587,800	5.9503	5.340	5.296	5.340	5.251	5.430	4,042,130	5.3407	3.48%
1996-11-22	0	5.750	5.700	5.750	5.750	5.950	3,748,000	21,813,100	5.8199	5.161	5.116	5.161	5.161	5.340	4,175,828	5.2237	-3.36%
1996-11-21	0	5.950	5.900	5.950	5.750	6.050	6,174,000	36,194,900	5.8625	5.340	5.296	5.340	5.161	5.430	6,878,752	5.2618	-0.83%
1996-11-20	0	6.000	5.950	6.000	6.000	6.300	5,253,000	31,981,750	6.0883	5.385	5.340	5.385	5.385	5.655	5,852,621	5.4645	0.00%
1996-11-19	0	6.000	5.950	6.000	5.950	6.200	9,236,000	56,213,900	6.0864	5.385	5.340	5.385	5.340	5.565	10,290,274	5.4628	0.84%
1996-11-18	0	5.950	5.900	5.950	5.800	5.950	6,113,000	36,083,450	5.9027	5.340	5.296	5.340	5.206	5.340	6,810,789	5.2980	4.39%
1996-11-15	0	5.700	5.700	5.750	5.650	5.900	5,026,750	28,782,063	5.7258	5.116	5.116	5.161	5.071	5.296	5,600,545	5.1392	0.88%
1996-11-14	0	5.650	5.650	5.700	5.450	5.700	9,680,000	54,138,000	5.5928	5.071	5.071	5.116	4.892	5.116	10,784,956	5.0198	4.63%
1996-11-13	0	5.400	5.350	5.400	5.300	5.400	1,658,000	8,932,800	5.3877	4.847	4.802	4.847	4.757	4.847	1,847,258	4.8357	1.89%
1996-11-12	0	5.300	5.300	5.350	5.250	5.400	4,312,000	22,897,100	5.3101	4.757	4.757	4.802	4.712	4.847	4,804,208	4.7661	-0.93%
1996-11-11	0	5.350	5.300	5.350	5.300	5.450	3,656,000	19,662,400	5.3781	4.802	4.757	4.802	4.757	4.892	4,073,326	4.8271	0.94%
1996-11-08	0	5.300	5.300	5.350	5.200	5.550	6,750,000	36,161,400	5.3572	4.757	4.757	4.802	4.667	4.981	7,520,502	4.8084	-3.64%
1996-11-07	0	5.500	5.500	5.550	5.450	5.700	14,782,000	81,880,900	5.5392	4.937	4.937	4.981	4.892	5.116	16,469,341	4.9717	0.92%
1996-11-06	0	5.450	5.450	5.500	5.350	5.600	6,033,500	33,100,250	5.4861	4.892	4.892	4.937	4.802	5.026	6,722,214	4.9240	-0.91%
1996-11-05	0	5.500	5.450	5.500	5.400	5.700	7,792,000	43,091,200	5.5302	4.937	4.892	4.937	4.847	5.116	8,681,444	4.9636	-0.90%
1996-11-04	0	5.550	5.550	5.600	5.200	5.600	12,017,000	65,177,050	5.4237	4.981	4.981	5.026	4.667	5.026	13,388,721	4.8681	7.77%
1996-11-01	0	5.150	5.150	5.200	5.050	5.200	8,066,000	41,578,500	5.1548	4.622	4.622	4.667	4.533	4.667	8,986,721	4.6267	3.52%
1996-10-31	0	4.975	4.975	5.000	4.875	5.050	18,628,500	92,095,350	4.9438	4.465	4.465	4.488	4.376	4.533	20,754,913	4.4373	2.58%
1996-10-30	0	4.850	4.850	4.875	4.700	4.875	4,180,000	20,076,600	4.8030	4.353	4.353	4.376	4.218	4.376	4,657,140	4.3109	2.65%
1996-10-29	0	4.725	4.725	4.775	4.625	4.775	3,940,000	18,639,850	4.7309	4.241	4.241	4.286	4.151	4.286	4,389,745	4.2462	1.61%
1996-10-28	0	4.650	4.625	4.650	4.625	4.850	3,656,000	17,324,750	4.7387	4.174	4.151	4.174	4.151	4.353	4,073,326	4.2532	-2.62%
1996-10-25	0	4.775	4.775	4.800	4.725	4.875	8,296,000	39,862,100	4.8050	4.286	4.286	4.308	4.241	4.376	9,242,975	4.3127	-1.04%
1996-10-24	0	4.825	4.800	4.825	4.700	4.950	11,726,000	57,156,700	4.8744	4.331	4.308	4.331	4.218	4.443	13,064,504	4.3750	2.66%
1996-10-23	0	4.700	4.675	4.700	4.425	4.725	16,488,000	76,642,100	4.6484	4.218	4.196	4.218	3.972	4.241	18,370,079	4.1721	6.21%
1996-10-22	0	4.425	4.400	4.425	4.350	4.450	4,012,000	17,698,600	4.4114	3.972	3.949	3.972	3.904	3.994	4,469,963	3.9595	3.51%
1996-10-18	0	4.275	4.275	4.300	4.275	4.350	2,506,000	10,766,786	4.2964	3.837	3.837	3.859	3.837	3.904	2,792,056	3.8562	-1.72%
1996-10-17	0	4.350	4.350	4.400	4.275	4.375	3,858,000	16,761,500	4.3446	3.904	3.904	3.949	3.837	3.927	4,298,384	3.8995	0.58%
1996-10-16	0	4.325	4.325	4.350	4.325	4.575	4,810,000	21,126,500	4.3922	3.882	3.882	3.904	3.882	4.106	5,359,054	3.9422	-4.95%
1996-10-15	0	4.550	4.550	4.575	4.425	4.575	8,024,000	36,013,450	4.4882	4.084	4.084	4.106	3.972	4.106	8,939,927	4.0284	1.11%
1996-10-14	0	4.500	4.475	4.525	4.425	4.525	5,374,000	24,009,250	4.4677	4.039	4.017	4.061	3.972	4.061	5,987,433	4.0099	1.12%
1996-10-11	0	4.500	4.500	4.525	4.475	4.550	11,016,000	49,660,850	4.5081	3.994	3.994	4.016	3.972	4.038	12,411,363	4.0012	0.00%
1996-10-10	0	4.500	4.500	4.525	4.350	4.550	14,176,000	63,445,000	4.4755	3.994	3.994	4.016	3.861	4.038	15,971,630	3.9724	3.45%
1996-10-09	0	4.350	4.350	4.375	4.300	4.375	4,940,000	21,332,800	4.3184	3.861	3.861	3.883	3.817	3.883	5,565,735	3.8329	0.58%
1996-10-08	0	4.325	4.325	4.350	4.300	4.450	9,807,000	42,943,619	4.3789	3.839	3.839	3.861	3.817	3.950	11,049,222	3.8866	-1.14%
1996-10-07	0	4.375	4.350	4.375	4.325	4.475	9,469,000	41,661,900	4.3998	3.883	3.861	3.883	3.839	3.972	10,668,409	3.9052	-0.57%
1996-10-04	0	4.400	4.375	4.400	4.275	4.450	32,338,000	142,179,900	4.3967	3.905	3.883	3.905	3.794	3.950	36,434,154	3.9024	-1.12%
1996-10-03	0	4.450	4.425	4.450	4.075	4.475	36,272,000	155,526,300	4.2878	3.950	3.928	3.950	3.617	3.972	40,866,462	3.8057	9.88%
1996-10-02	0	4.050	4.025	4.050	3.875	4.050	11,788,000	46,561,300	3.9499	3.595	3.572	3.595	3.439	3.595	13,281,149	3.5058	5.19%
1996-10-01	0	3.850	3.825	3.850	3.775	3.850	3,259,500	12,439,925	3.8165	3.417	3.395	3.417	3.351	3.417	3,672,371	3.3874	2.67%
1996-09-30	0	3.750	3.725	3.775	3.700	3.750	1,444,000	5,401,750	3.7408	3.328	3.306	3.351	3.284	3.328	1,626,907	3.3203	0.00%
1996-09-27	0	3.750	3.700	3.725	3.700	3.750	752,000	2,801,700	3.7257	3.328	3.284	3.306	3.284	3.328	847,254	3.3068	0.67%
1996-09-26	0	3.725	3.700	3.725	3.700	3.775	1,376,000	5,158,400	3.7488	3.306	3.284	3.306	3.284	3.351	1,550,294	3.3274	-0.67%
1996-09-25	0	3.750	3.725	3.775	3.725	3.775	994,001	3,739,204	3.7618	3.328	3.306	3.351	3.306	3.351	1,119,908	3.3388	0.67%
1996-09-24	0	3.725	3.700	3.750	3.675	3.750	5,466,000	20,215,900	3.6985	3.306	3.284	3.328	3.262	3.328	6,158,361	3.2827	0.68%
1996-09-23	0	3.700	3.675	3.700	3.700	3.750	1,792,000	6,647,950	3.7098	3.284	3.262	3.284	3.284	3.328	2,018,987	3.2927	-1.33%
1996-09-20	0	3.750	3.750	3.775	3.750	3.850	2,270,000	8,620,850	3.7977	3.328	3.328	3.351	3.328	3.417	2,557,534	3.3708	0.00%
1996-09-19	0	3.750	3.750	3.775	3.725	3.775	986,000	3,703,700	3.7563	3.328	3.328	3.351	3.306	3.351	1,110,894	3.3340	0.67%
1996-09-18	0	3.725	3.725	3.750	3.725	3.775	2,509,000	9,381,525	3.7391	3.306	3.306	3.328	3.306	3.351	2,826,807	3.3188	0.00%
1996-09-17	0	3.725	3.725	3.750	3.725	3.800	2,284,000	8,564,400	3.7497	3.306	3.306	3.328	3.306	3.373	2,573,307	3.3282	-0.67%
1996-09-16	0	3.750	3.750	3.775	3.750	3.825	2,030,000	7,671,850	3.7792	3.328	3.328	3.351	3.328	3.395	2,287,134	3.3544	0.00%
1996-09-13	0	3.750	3.725	3.750	3.725	3.750	854,000	3,200,400	3.7475	3.328	3.306	3.328	3.306	3.328	962,174	3.3262	0.67%
1996-09-12	0	3.725	3.725	3.750	3.725	3.750	608,000	2,273,150	3.7387	3.306	3.306	3.328	3.306	3.328	685,013	3.3184	0.00%
1996-09-11	0	3.725	3.725	3.750	3.725	3.750	610,000	2,277,150	3.7330	3.306	3.306	3.328	3.306	3.328	687,267	3.3133	0.00%
1996-09-10	0	3.725	3.725	3.750	3.725	3.750	906,000	3,378,350	3.7289	3.306	3.306	3.328	3.306	3.328	1,020,760	3.3096	0.00%
1996-09-09	0	3.725	3.725	3.750	3.725	3.750	944,000	3,519,400	3.7282	3.306	3.306	3.328	3.306	3.328	1,063,574	3.3090	0.68%
1996-09-06	0	3.700	3.700	3.725	3.700	3.725	1,584,000	5,894,100	3.7210	3.284	3.284	3.306	3.284	3.306	1,784,640	3.3027	-0.67%
1996-09-05	0	3.725	3.725	3.750	3.725	3.825	2,352,000	8,812,450	3.7468	3.306	3.306	3.328	3.306	3.395	2,649,921	3.3256	-1.97%
1996-09-04	0	3.800	3.800	3.825	3.700	3.800	1,040,000	3,934,300	3.7830	3.373	3.373	3.395	3.284	3.373	1,171,734	3.3577	2.01%
1996-09-03	0	3.725	3.725	3.750	3.700	3.775	1,656,000	6,193,450	3.7400	3.306	3.306	3.328	3.284	3.351	1,865,760	3.3195	0.00%
1996-09-02	0	3.725	3.725	3.750	3.675	3.750	596,000	2,217,350	3.7204	3.306	3.306	3.328	3.262	3.328	671,493	3.3021	-0.67%
1996-08-30	0	3.750	3.750	3.775	3.750	3.775	744,000	2,803,300	3.7679	3.328	3.328	3.351	3.328	3.351	838,240	3.3443	-1.32%
1996-08-29	0	3.800	3.800	3.825	3.775	3.800	938,000	3,554,200	3.7891	3.373	3.373	3.395	3.351	3.373	1,056,814	3.3631	0.00%
1996-08-28	0	3.800	3.800	3.825	3.775	3.825	798,000	3,037,900	3.8069	3.373	3.373	3.395	3.351	3.395	899,080	3.3789	0.00%
1996-08-27	0	3.800	3.775	3.800	3.800	3.800	950,000	3,610,000	3.8000	3.373	3.351	3.373	3.373	3.373	1,070,334	3.3728	0.00%
1996-08-23	0	3.800	3.800	3.825	3.775	3.850	1,556,000	5,935,150	3.8144	3.373	3.373	3.395	3.351	3.417	1,753,094	3.3855	-0.65%
1996-08-22	0	3.825	3.800	3.825	3.800	3.875	2,178,000	8,351,700	3.8346	3.395	3.373	3.395	3.373	3.439	2,453,881	3.4035	1.32%
1996-08-21	0	3.775	3.775	3.800	3.775	3.850	2,186,000	8,311,700	3.8022	3.351	3.351	3.373	3.351	3.417	2,462,894	3.3748	-1.95%
1996-08-20	0	3.850	3.825	3.850	3.825	3.925	1,916,000	7,416,000	3.8706	3.417	3.395	3.417	3.395	3.484	2,158,694	3.4354	-1.28%
1996-08-19	0	3.900	3.900	3.925	3.900	3.950	1,324,000	5,193,750	3.9228	3.462	3.462	3.484	3.462	3.506	1,491,707	3.4817	-0.64%
1996-08-16	0	3.925	3.900	3.925	3.900	3.975	4,640,000	18,226,100	3.9280	3.484	3.462	3.484	3.462	3.528	5,227,734	3.4864	-0.63%
1996-08-15	0	3.950	3.925	3.975	3.850	3.975	5,874,000	22,898,450	3.8983	3.506	3.484	3.528	3.417	3.528	6,618,041	3.4600	1.28%
1996-08-14	0	3.900	3.875	3.900	3.850	3.900	964,000	3,744,050	3.8839	3.462	3.439	3.462	3.417	3.462	1,086,107	3.4472	0.65%
1996-08-13	0	3.875	3.850	3.875	3.850	3.950	5,189,000	20,264,600	3.9053	3.439	3.417	3.439	3.417	3.506	5,846,275	3.4662	-0.64%
1996-08-12	0	3.900	3.850	3.900	3.825	3.900	3,018,000	11,590,200	3.8404	3.462	3.417	3.462	3.395	3.462	3,400,281	3.4086	2.63%
1996-08-09	0	3.800	3.800	3.825	3.800	3.875	3,044,000	11,631,650	3.8212	3.373	3.373	3.395	3.373	3.439	3,429,574	3.3916	0.66%
1996-08-08	0	3.775	3.750	3.775	3.700	3.800	5,010,000	18,759,900	3.7445	3.351	3.328	3.351	3.284	3.373	5,644,601	3.3235	2.03%
1996-08-07	0	3.700	3.700	3.725	3.675	3.725	2,152,000	8,003,800	3.7192	3.284	3.284	3.306	3.262	3.306	2,424,587	3.3011	1.37%
1996-08-06	0	3.650	3.625	3.650	3.625	3.650	2,054,000	7,478,250	3.6408	3.240	3.217	3.240	3.217	3.240	2,314,174	3.2315	0.69%
1996-08-05	0	3.625	3.625	3.675	3.625	3.750	1,114,000	4,100,850	3.6812	3.217	3.217	3.262	3.217	3.328	1,255,107	3.2673	-2.03%
1996-08-02	0	3.700	3.700	3.725	3.700	3.750	1,728,000	6,453,000	3.7344	3.284	3.284	3.306	3.284	3.328	1,946,880	3.3145	0.00%
1996-08-01	0	3.700	3.700	3.725	3.650	3.725	1,954,000	7,182,700	3.6759	3.284	3.284	3.306	3.240	3.306	2,201,507	3.2626	-1.33%
1996-07-31	0	3.750	3.725	3.750	3.725	3.750	514,000	1,924,300	3.7438	3.328	3.306	3.328	3.306	3.328	579,107	3.3229	-0.66%
1996-07-30	0	3.775	3.750	3.775	3.725	3.775	506,000	1,900,300	3.7555	3.351	3.328	3.351	3.306	3.351	570,093	3.3333	1.34%
1996-07-29	0	3.725	3.725	3.750	3.700	3.775	866,000	3,247,950	3.7505	3.306	3.306	3.328	3.284	3.351	975,694	3.3289	-0.67%
1996-07-26	0	3.750	3.750	3.775	3.725	3.750	450,000	1,682,200	3.7382	3.328	3.328	3.351	3.306	3.328	507,000	3.3179	0.00%
1996-07-25	0	3.750	3.750	3.775	3.725	3.775	2,116,000	7,939,400	3.7521	3.328	3.328	3.351	3.306	3.351	2,384,027	3.3302	-0.66%
1996-07-24	0	3.775	3.750	3.775	3.775	3.825	1,748,000	6,625,900	3.7906	3.351	3.328	3.351	3.351	3.395	1,969,414	3.3644	-1.95%
1996-07-23	0	3.850	3.825	3.850	3.825	3.875	1,427,000	5,486,975	3.8451	3.417	3.395	3.417	3.395	3.439	1,607,754	3.4128	0.00%
1996-07-22	0	3.850	3.850	3.875	3.825	3.875	1,444,000	5,560,800	3.8510	3.417	3.417	3.439	3.395	3.439	1,626,907	3.4180	-0.65%
1996-07-19	0	3.875	3.850	3.875	3.850	3.900	2,828,000	10,909,000	3.8575	3.439	3.417	3.439	3.417	3.462	3,186,214	3.4238	0.65%
1996-07-18	0	3.850	3.825	3.850	3.825	3.875	2,364,000	9,100,550	3.8496	3.417	3.395	3.417	3.395	3.439	2,663,441	3.4168	-0.65%
1996-07-17	0	3.875	3.850	3.875	3.850	3.925	3,396,000	13,203,850	3.8881	3.439	3.417	3.439	3.417	3.484	3,826,161	3.4509	0.00%
1996-07-16	0	3.875	3.850	3.875	3.825	3.875	3,126,000	12,033,950	3.8496	3.439	3.417	3.439	3.395	3.439	3,521,961	3.4168	0.00%
1996-07-15	0	3.875	3.875	3.900	3.850	3.900	2,006,000	7,761,000	3.8689	3.439	3.439	3.462	3.417	3.462	2,260,094	3.4339	0.00%
1996-07-12	0	3.875	3.875	3.900	3.825	3.900	3,636,000	14,127,750	3.8855	3.439	3.439	3.462	3.395	3.462	4,096,561	3.4487	-1.27%
1996-07-11	0	3.925	3.900	3.925	3.850	3.950	8,266,000	32,332,518	3.9115	3.484	3.462	3.484	3.417	3.506	9,313,029	3.4718	0.64%
1996-07-10	0	3.900	3.900	3.925	3.875	3.975	12,548,000	49,264,450	3.9261	3.462	3.462	3.484	3.439	3.528	14,137,416	3.4847	0.65%
1996-07-09	0	3.875	3.850	3.875	3.725	3.900	7,742,000	29,433,200	3.8018	3.439	3.417	3.439	3.306	3.462	8,722,655	3.3743	4.73%
1996-07-08	0	3.700	3.700	3.725	3.600	3.700	2,818,000	10,348,850	3.6724	3.284	3.284	3.306	3.195	3.284	3,174,947	3.2595	-0.67%
1996-07-05	0	3.725	3.725	3.750	3.725	3.800	3,874,000	14,555,600	3.7573	3.306	3.306	3.328	3.306	3.373	4,364,708	3.3348	-1.32%
1996-07-04	0	3.775	3.775	3.800	3.550	3.800	5,620,000	20,865,100	3.7127	3.351	3.351	3.373	3.151	3.373	6,331,868	3.2953	6.34%
1996-07-03	0	3.550	3.550	3.575	3.550	3.575	514,000	1,833,700	3.5675	3.151	3.151	3.173	3.151	3.173	579,107	3.1664	-0.70%
1996-07-02	0	3.575	3.525	3.575	3.550	3.575	1,460,000	5,188,250	3.5536	3.173	3.129	3.173	3.151	3.173	1,644,934	3.1541	1.42%
1996-07-01	0	3.525	3.525	3.575	3.525	3.600	1,752,000	6,225,250	3.5532	3.129	3.129	3.173	3.129	3.195	1,973,920	3.1537	-1.40%
1996-06-28	0	3.575	3.550	3.575	3.550	3.600	726,000	2,597,260	3.5775	3.173	3.151	3.173	3.151	3.195	817,960	3.1753	-0.69%
1996-06-27	0	3.600	3.575	3.600	3.575	3.600	2,624,000	9,386,850	3.5773	3.195	3.173	3.195	3.173	3.195	2,956,374	3.1751	0.70%
1996-06-26	0	3.575	3.575	3.600	3.525	3.600	4,958,000	17,624,500	3.5548	3.173	3.173	3.195	3.129	3.195	5,586,015	3.1551	0.70%
1996-06-25	0	3.550	3.525	3.550	3.525	3.550	892,000	3,154,450	3.5364	3.151	3.129	3.151	3.129	3.151	1,004,987	3.1388	0.71%
1996-06-24	0	3.525	3.525	3.550	3.525	3.550	604,000	2,140,850	3.5445	3.129	3.129	3.151	3.129	3.151	680,507	3.1460	0.00%
1996-06-21	0	3.525	3.525	3.550	3.525	3.575	438,000	1,550,550	3.5401	3.129	3.129	3.151	3.129	3.173	493,480	3.1421	-1.40%
1996-06-19	0	3.575	3.550	3.575	3.550	3.575	318,000	1,135,700	3.5714	3.173	3.151	3.173	3.151	3.173	358,280	3.1699	0.00%
1996-06-18	0	3.575	3.550	3.600	3.550	3.575	354,000	1,265,450	3.5747	3.173	3.151	3.195	3.151	3.173	398,840	3.1728	1.42%
1996-06-14	0	3.525	3.525	3.550	3.500	3.550	506,000	1,793,900	3.5453	3.129	3.129	3.151	3.107	3.151	570,093	3.1467	0.71%
1996-06-13	0	3.500	3.500	3.525	3.475	3.525	1,392,000	4,884,350	3.5089	3.107	3.107	3.129	3.084	3.129	1,568,320	3.1144	-0.71%
1996-06-12	0	3.525	3.525	3.550	3.500	3.550	1,222,000	4,316,500	3.5323	3.129	3.129	3.151	3.107	3.151	1,376,787	3.1352	-0.70%
1996-06-11	0	3.550	3.525	3.550	3.525	3.600	3,028,000	10,725,800	3.5422	3.151	3.129	3.151	3.129	3.195	3,411,547	3.1440	-1.39%
1996-06-10	0	3.600	3.600	3.625	3.575	3.625	826,000	2,990,150	3.6200	3.195	3.195	3.217	3.173	3.217	930,627	3.2130	0.00%
1996-06-07	0	3.600	3.600	3.625	3.600	3.625	722,000	2,600,800	3.6022	3.195	3.195	3.217	3.195	3.217	813,454	3.1972	0.00%
1996-06-06	0	3.600	3.600	3.625	3.600	3.625	392,000	1,412,950	3.6045	3.195	3.195	3.217	3.195	3.217	441,653	3.1992	-0.69%
1996-06-05	0	3.625	3.600	3.625	3.550	3.625	624,000	2,238,750	3.5877	3.217	3.195	3.217	3.151	3.217	703,040	3.1844	1.40%
1996-06-04	0	3.575	3.550	3.575	3.575	3.600	368,000	1,316,400	3.5772	3.173	3.151	3.173	3.173	3.195	414,613	3.1750	-0.69%
1996-06-03	0	3.600	3.600	3.625	3.575	3.650	2,044,000	7,367,550	3.6045	3.195	3.195	3.217	3.173	3.240	2,302,907	3.1992	-2.04%
1996-05-31	0	3.675	3.650	3.675	3.650	3.700	876,000	3,214,400	3.6694	3.262	3.240	3.262	3.240	3.284	986,960	3.2569	0.00%
1996-05-30	0	3.675	3.625	3.675	3.675	3.725	3,259,000	12,026,775	3.6903	3.262	3.217	3.262	3.262	3.306	3,671,807	3.2754	0.00%
1996-05-29	0	3.675	3.675	3.700	3.600	3.675	4,096,000	14,950,800	3.6501	3.262	3.262	3.284	3.195	3.262	4,614,828	3.2397	1.38%
1996-05-28	0	3.625	3.625	3.650	3.525	3.625	2,830,000	10,148,250	3.5860	3.217	3.217	3.240	3.129	3.217	3,188,467	3.1828	2.84%
1996-05-27	0	3.525	3.500	3.525	3.525	3.550	1,196,000	4,216,400	3.5254	3.129	3.107	3.129	3.129	3.151	1,347,494	3.1291	0.00%
1996-05-24	0	3.525	3.500	3.550	3.500	3.550	1,066,000	3,749,700	3.5175	3.129	3.107	3.151	3.107	3.151	1,201,027	3.1221	-0.70%
1996-05-23	0	3.550	3.550	3.575	3.550	3.600	2,036,000	7,233,600	3.5528	3.151	3.151	3.173	3.151	3.195	2,293,894	3.1534	0.00%
1996-05-22	0	3.550	3.525	3.550	3.550	3.600	3,328,000	11,875,700	3.5684	3.151	3.129	3.151	3.151	3.195	3,749,547	3.1672	0.71%
1996-05-21	0	3.525	3.500	3.525	3.525	3.650	4,090,000	14,635,800	3.5784	3.129	3.107	3.129	3.129	3.240	4,608,068	3.1761	-2.08%
1996-05-20	0	3.650	3.625	3.650	3.625	3.675	2,540,000	9,271,300	3.6501	3.195	3.173	3.195	3.173	3.217	2,901,480	3.1954	0.69%
1996-05-17	0	3.625	3.600	3.625	3.600	3.650	2,248,000	8,156,150	3.6282	3.173	3.151	3.173	3.151	3.195	2,567,924	3.1762	0.00%
1996-05-16	0	3.625	3.600	3.625	3.600	3.650	4,306,000	15,586,900	3.6198	3.173	3.151	3.173	3.151	3.195	4,918,809	3.1688	-0.68%
1996-05-15	0	3.650	3.625	3.650	3.625	3.650	972,000	3,532,950	3.6347	3.195	3.173	3.195	3.173	3.195	1,110,330	3.1819	0.69%
1996-05-14	0	3.625	3.600	3.625	3.600	3.650	1,058,000	3,820,650	3.6112	3.173	3.151	3.173	3.151	3.195	1,208,569	3.1613	1.40%
1996-05-13	0	3.575	3.575	3.600	3.575	3.650	1,958,000	7,079,350	3.6156	3.130	3.130	3.151	3.130	3.195	2,236,653	3.1652	-1.38%
1996-05-10	0	3.625	3.625	3.650	3.625	3.625	1,196,000	4,335,500	3.6250	3.173	3.173	3.195	3.173	3.173	1,366,209	3.1734	0.00%
1996-05-09	0	3.625	3.600	3.625	3.600	3.650	1,190,000	4,296,550	3.6105	3.173	3.151	3.173	3.151	3.195	1,359,355	3.1607	-1.36%
1996-05-08	0	3.675	3.650	3.675	3.625	3.675	604,000	2,199,950	3.6423	3.217	3.195	3.217	3.173	3.217	689,958	3.1885	0.00%
1996-05-07	0	3.675	3.650	3.675	3.650	3.675	628,000	2,306,350	3.6725	3.217	3.195	3.217	3.195	3.217	717,374	3.2150	0.68%
1996-05-06	0	3.650	3.650	3.675	3.625	3.675	1,262,000	4,595,850	3.6417	3.195	3.195	3.217	3.173	3.217	1,441,602	3.1880	-0.68%
1996-05-03	0	3.675	3.675	3.700	3.650	3.675	1,296,000	4,759,322	3.6723	3.217	3.217	3.239	3.195	3.217	1,480,440	3.2148	-0.68%
1996-05-02	0	3.700	3.700	3.725	3.700	3.750	424,000	1,580,750	3.7282	3.239	3.239	3.261	3.239	3.283	484,342	3.2637	-0.67%
1996-05-01	0	3.725	3.700	3.725	3.700	3.750	828,000	3,075,100	3.7139	3.261	3.239	3.261	3.239	3.283	945,837	3.2512	0.68%
1996-04-30	0	3.700	3.700	3.725	3.675	3.725	1,406,000	5,199,150	3.6978	3.239	3.239	3.261	3.217	3.261	1,606,095	3.2371	0.00%
1996-04-29	0	3.700	3.700	3.725	3.700	3.725	286,000	1,061,350	3.7110	3.239	3.239	3.261	3.239	3.261	326,702	3.2487	0.00%
1996-04-26	0	3.700	3.700	3.725	3.650	3.725	924,000	3,401,400	3.6812	3.239	3.239	3.261	3.195	3.261	1,055,499	3.2226	1.37%
1996-04-25	0	3.650	3.625	3.650	3.650	3.675	750,000	2,742,500	3.6567	3.195	3.173	3.195	3.195	3.217	856,736	3.2011	-1.35%
1996-04-24	0	3.700	3.675	3.700	3.675	3.700	1,381,000	5,099,125	3.6923	3.239	3.217	3.239	3.217	3.239	1,577,537	3.2323	0.68%
1996-04-23	0	3.675	3.675	3.700	3.675	3.750	1,060,000	3,920,950	3.6990	3.217	3.217	3.239	3.217	3.283	1,210,854	3.2382	-0.68%
1996-04-22	0	3.700	3.675	3.700	3.700	3.825	2,872,000	10,778,250	3.7529	3.239	3.217	3.239	3.239	3.348	3,280,729	3.2853	-1.99%
1996-04-19	0	3.775	3.750	3.775	3.750	3.950	6,480,000	24,831,100	3.8320	3.305	3.283	3.305	3.283	3.458	7,402,202	3.3546	-0.66%
1996-04-18	0	3.800	3.800	3.825	3.600	3.825	2,960,000	11,077,850	3.7425	3.327	3.327	3.348	3.151	3.348	3,381,253	3.2763	4.83%
1996-04-17	0	3.625	3.625	3.650	3.625	3.700	682,000	2,510,500	3.6811	3.173	3.173	3.195	3.173	3.239	779,059	3.2225	-2.03%
1996-04-16	0	3.700	3.675	3.700	3.675	3.750	992,000	3,673,550	3.7032	3.239	3.217	3.239	3.217	3.283	1,133,177	3.2418	0.68%
1996-04-15	0	3.675	3.650	3.700	3.600	3.725	2,276,000	8,339,700	3.6642	3.217	3.195	3.239	3.151	3.261	2,599,909	3.2077	2.08%
1996-04-12	0	3.600	3.575	3.600	3.600	3.625	1,714,000	6,193,250	3.6133	3.151	3.130	3.151	3.151	3.173	1,957,928	3.1632	-0.69%
1996-04-11	0	3.625	3.600	3.625	3.600	3.625	4,762,000	17,193,700	3.6106	3.173	3.151	3.173	3.151	3.173	5,439,704	3.1608	-1.36%
1996-04-10	0	3.675	3.675	3.700	3.675	3.700	1,198,000	4,412,600	3.6833	3.217	3.217	3.239	3.217	3.239	1,368,493	3.2244	0.00%
1996-04-09	0	3.675	3.675	3.700	3.525	3.700	1,143,250	4,180,375	3.6566	3.217	3.217	3.239	3.086	3.239	1,305,952	3.2010	-0.68%
1996-04-03	0	3.700	3.675	3.700	3.675	3.700	528,000	1,947,600	3.6886	3.239	3.217	3.239	3.217	3.239	603,142	3.2291	1.37%
1996-04-02	0	3.650	3.650	3.675	3.600	3.700	764,000	2,798,500	3.6630	3.195	3.195	3.217	3.151	3.239	872,729	3.2066	2.10%
1996-04-01	0	3.575	3.575	3.600	3.575	3.650	830,000	2,989,200	3.6014	3.130	3.130	3.151	3.130	3.195	948,121	3.1528	-2.05%
1996-03-29	0	3.650	3.625	3.650	3.625	3.700	1,462,000	5,368,950	3.6723	3.195	3.173	3.195	3.173	3.239	1,670,065	3.2148	-1.35%
1996-03-28	0	3.700	3.675	3.700	3.675	3.700	982,000	3,622,600	3.6890	3.239	3.217	3.239	3.217	3.239	1,121,753	3.2294	-0.67%
1996-03-27	0	3.725	3.725	3.750	3.700	3.750	362,000	1,350,900	3.7318	3.261	3.261	3.283	3.239	3.283	413,518	3.2668	-0.67%
1996-03-26	0	3.750	3.725	3.750	3.700	3.800	1,103,500	4,124,375	3.7375	3.283	3.261	3.283	3.239	3.327	1,260,545	3.2719	-1.32%
1996-03-25	0	3.800	3.775	3.800	3.750	3.825	1,566,000	5,937,900	3.7918	3.327	3.305	3.327	3.283	3.348	1,788,865	3.3194	1.33%
1996-03-22	0	3.750	3.725	3.750	3.725	3.800	2,284,000	8,550,600	3.7437	3.283	3.261	3.283	3.261	3.327	2,609,048	3.2773	-1.32%
1996-03-21	0	3.800	3.775	3.800	3.775	3.800	1,942,000	7,352,450	3.7860	3.327	3.305	3.327	3.305	3.327	2,218,376	3.3143	0.00%
1996-03-20	0	3.800	3.775	3.800	3.750	3.850	1,758,000	6,673,850	3.7963	3.327	3.305	3.327	3.283	3.370	2,008,190	3.3233	0.00%
1996-03-19	0	3.800	3.775	3.800	3.700	3.800	2,218,000	8,321,100	3.7516	3.327	3.305	3.327	3.239	3.327	2,533,655	3.2842	3.40%
1996-03-18	0	3.675	3.675	3.700	3.650	3.700	2,562,000	9,443,600	3.6860	3.217	3.217	3.239	3.195	3.239	2,926,611	3.2268	0.68%
1996-03-15	0	3.650	3.625	3.675	3.600	3.725	5,938,000	21,704,900	3.6553	3.195	3.173	3.217	3.151	3.261	6,783,067	3.1999	2.82%
1996-03-14	0	3.550	3.525	3.550	3.525	3.600	4,892,000	17,396,050	3.5560	3.108	3.086	3.108	3.086	3.151	5,588,205	3.1130	-0.70%
1996-03-13	0	3.575	3.550	3.575	3.525	3.600	4,410,000	15,713,600	3.5632	3.130	3.108	3.130	3.086	3.151	5,037,609	3.1193	-2.72%
1996-03-12	0	3.675	3.650	3.675	3.625	3.700	7,682,000	28,124,950	3.6611	3.217	3.195	3.217	3.173	3.239	8,775,264	3.2050	3.52%
1996-03-11	0	3.550	3.525	3.550	3.400	3.675	10,940,000	38,441,350	3.5138	3.108	3.086	3.108	2.976	3.217	12,496,927	3.0761	-8.39%
1996-03-08	0	3.875	3.875	3.900	3.850	3.925	4,992,000	19,348,050	3.8758	3.392	3.392	3.414	3.370	3.436	5,702,437	3.3929	-1.27%
1996-03-07	0	3.925	3.900	3.950	3.875	3.950	3,726,000	14,573,350	3.9113	3.436	3.414	3.458	3.392	3.458	4,256,266	3.4240	0.64%
1996-03-06	0	3.900	3.900	3.925	3.900	3.975	1,680,000	6,614,650	3.9373	3.414	3.414	3.436	3.414	3.480	1,919,089	3.4468	-1.27%
1996-03-05	0	3.950	3.950	3.975	3.925	4.000	3,314,000	13,147,950	3.9674	3.458	3.458	3.480	3.436	3.502	3,785,632	3.4731	0.64%
1996-03-04	0	3.925	3.900	3.925	3.900	3.975	2,962,000	11,666,750	3.9388	3.436	3.414	3.436	3.414	3.480	3,383,537	3.4481	0.00%
1996-03-01	0	3.925	3.900	3.925	3.875	3.950	1,662,000	6,521,850	3.9241	3.436	3.414	3.436	3.392	3.458	1,898,528	3.4352	0.00%
1996-02-29	0	3.925	3.900	3.925	3.900	4.000	3,056,000	12,063,000	3.9473	3.436	3.414	3.436	3.414	3.502	3,490,915	3.4555	-1.88%
1996-02-28	0	4.000	3.975	4.000	4.000	4.075	2,042,000	8,202,550	4.0169	3.502	3.480	3.502	3.502	3.567	2,332,607	3.5165	-1.84%
1996-02-27	0	4.075	4.050	4.075	4.000	4.075	3,290,000	13,295,650	4.0412	3.567	3.545	3.567	3.502	3.567	3,758,217	3.5378	1.24%
1996-02-26	0	4.025	4.000	4.025	4.000	4.050	1,726,000	6,934,650	4.0178	3.524	3.502	3.524	3.502	3.545	1,971,636	3.5172	0.00%
1996-02-23	0	4.025	4.025	4.050	4.025	4.125	2,789,000	11,338,500	4.0654	3.524	3.524	3.545	3.524	3.611	3,185,917	3.5589	-0.62%
1996-02-22	0	4.050	4.025	4.050	4.025	4.150	2,154,000	8,821,000	4.0952	3.545	3.524	3.545	3.524	3.633	2,460,547	3.5850	-2.41%
1996-02-16	0	4.150	4.125	4.150	4.075	4.200	8,458,000	35,047,400	4.1437	3.633	3.611	3.633	3.567	3.677	9,661,701	3.6275	2.47%
1996-02-15	0	4.050	4.050	4.075	4.000	4.075	2,860,000	11,570,450	4.0456	3.545	3.545	3.567	3.502	3.567	3,267,021	3.5416	1.25%
1996-02-14	0	4.000	3.975	4.000	3.975	4.025	2,192,000	8,763,450	3.9979	3.502	3.480	3.502	3.480	3.524	2,503,955	3.4998	0.00%
1996-02-13	0	4.000	4.000	4.025	3.975	4.025	3,006,000	12,018,000	3.9980	3.502	3.502	3.524	3.480	3.524	3,433,799	3.4999	0.00%
1996-02-12	0	4.000	3.975	4.025	3.950	4.025	2,508,000	10,024,000	3.9968	3.502	3.480	3.524	3.458	3.524	2,864,926	3.4989	0.00%
1996-02-09	0	4.000	4.000	4.025	3.975	4.025	4,523,500	18,099,975	4.0013	3.502	3.502	3.524	3.480	3.524	5,167,262	3.5028	0.63%
1996-02-08	0	3.975	3.975	4.000	3.925	4.050	6,108,000	24,236,800	3.9680	3.480	3.480	3.502	3.436	3.545	6,977,260	3.4737	-1.85%
1996-02-07	0	4.050	4.025	4.050	4.025	4.075	2,280,000	9,234,670	4.0503	3.545	3.524	3.545	3.524	3.567	2,604,478	3.5457	-0.61%
1996-02-06	0	4.075	4.075	4.100	4.050	4.125	4,258,000	17,369,600	4.0793	3.567	3.567	3.589	3.545	3.611	4,863,978	3.5711	-1.21%
1996-02-05	0	4.125	4.125	4.150	4.100	4.175	9,054,000	37,500,650	4.1419	3.611	3.611	3.633	3.589	3.655	10,342,521	3.6259	1.23%
1996-02-02	0	4.075	4.050	4.075	4.050	4.100	5,526,000	22,531,550	4.0774	3.567	3.545	3.567	3.545	3.589	6,312,433	3.5694	1.24%
1996-02-01	0	4.025	4.000	4.025	3.925	4.125	9,534,000	38,367,750	4.0243	3.524	3.502	3.524	3.436	3.611	10,890,832	3.5229	1.90%
1996-01-31	0	3.950	3.950	3.975	3.925	4.075	5,420,000	21,604,100	3.9860	3.458	3.458	3.480	3.436	3.567	6,191,348	3.4894	-1.86%
1996-01-30	0	4.025	4.025	4.050	4.000	4.050	2,724,500	10,979,700	4.0300	3.524	3.524	3.545	3.502	3.545	3,112,237	3.5279	0.00%
1996-01-29	0	4.025	4.000	4.025	4.000	4.075	4,887,000	19,661,975	4.0233	3.524	3.502	3.524	3.502	3.567	5,582,494	3.5221	1.90%
1996-01-26	0	3.950	3.950	3.975	3.925	4.050	7,937,500	31,605,975	3.9819	3.458	3.458	3.480	3.436	3.545	9,067,126	3.4858	-1.25%
1996-01-25	0	4.000	4.000	4.050	4.000	4.200	10,400,000	42,417,150	4.0786	3.502	3.502	3.545	3.502	3.677	11,880,077	3.5704	-3.61%
1996-01-24	0	4.150	4.125	4.150	4.075	4.175	19,932,000	82,312,200	4.1297	3.633	3.611	3.633	3.567	3.655	22,768,624	3.6152	1.22%
1996-01-23	0	4.100	4.075	4.100	3.950	4.100	13,108,000	52,735,100	4.0231	3.589	3.567	3.589	3.458	3.589	14,973,466	3.5219	2.50%
1996-01-22	0	4.000	3.975	4.000	3.925	4.025	26,937,500	107,306,738	3.9835	3.502	3.480	3.502	3.436	3.524	30,771,112	3.4873	3.23%
1996-01-19	0	3.875	3.850	3.875	3.725	3.875	9,408,000	35,858,250	3.8115	3.392	3.370	3.392	3.261	3.392	10,746,900	3.3366	4.73%
1996-01-18	0	3.700	3.700	3.725	3.675	3.800	4,102,000	15,303,025	3.7306	3.239	3.239	3.261	3.217	3.327	4,685,776	3.2658	-2.63%
1996-01-17	0	3.800	3.775	3.800	3.750	3.850	4,367,500	16,618,275	3.8050	3.327	3.305	3.327	3.283	3.370	4,989,061	3.3309	-0.65%
1996-01-16	0	3.825	3.825	3.850	3.800	3.900	6,913,500	26,533,263	3.8379	3.348	3.348	3.370	3.327	3.414	7,897,395	3.3597	-1.29%
1996-01-15	0	3.875	3.875	3.900	3.850	3.900	11,586,000	44,901,700	3.8755	3.392	3.392	3.414	3.370	3.414	13,234,862	3.3927	1.31%
1996-01-12	0	3.825	3.800	3.825	3.750	3.875	19,468,000	74,285,600	3.8158	3.348	3.327	3.348	3.283	3.392	22,238,590	3.3404	1.32%
1996-01-11	0	3.775	3.775	3.800	3.600	3.800	6,700,000	25,007,950	3.7325	3.305	3.305	3.327	3.151	3.327	7,653,511	3.2675	2.72%
1996-01-10	0	3.675	3.675	3.700	3.600	3.700	3,602,000	13,086,350	3.6331	3.217	3.217	3.239	3.151	3.239	4,114,619	3.1805	1.38%
1996-01-09	0	3.625	3.625	3.650	3.600	3.700	3,094,000	11,282,350	3.6465	3.173	3.173	3.195	3.151	3.239	3,534,323	3.1922	-0.68%
1996-01-08	0	3.650	3.650	3.675	3.650	3.750	5,326,000	19,727,450	3.7040	3.195	3.195	3.217	3.195	3.283	6,083,970	3.2425	-1.35%
1996-01-05	0	3.700	3.700	3.725	3.650	3.750	6,993,000	25,927,975	3.7077	3.239	3.239	3.261	3.195	3.283	7,988,209	3.2458	-0.67%
1996-01-04	0	3.725	3.725	3.750	3.700	3.875	29,533,250	111,614,300	3.7793	3.261	3.261	3.283	3.239	3.392	33,736,276	3.3084	-0.67%
1996-01-03	0	3.750	3.725	3.750	3.400	3.750	35,429,000	128,198,763	3.6185	3.283	3.261	3.283	2.976	3.283	40,471,080	3.1677	10.29%
1996-01-02	0	3.400	3.375	3.400	3.375	3.425	2,206,000	7,497,400	3.3986	2.976	2.955	2.976	2.955	2.998	2,519,947	2.9752	0.00%
1995-12-29	0	3.400	3.375	3.425	3.375	3.400	886,000	3,005,000	3.3916	2.976	2.955	2.998	2.955	2.976	1,012,091	2.9691	0.00%
1995-12-28	0	3.400	3.375	3.400	3.350	3.400	1,889,000	6,375,900	3.3753	2.976	2.955	2.976	2.933	2.976	2,157,833	2.9548	0.74%
1995-12-27	0	3.375	3.375	3.400	3.350	3.425	933,000	3,149,425	3.3756	2.955	2.955	2.976	2.933	2.998	1,065,780	2.9550	-0.74%
1995-12-22	0	3.400	3.400	3.425	3.375	3.425	308,000	1,046,200	3.3968	2.976	2.976	2.998	2.955	2.998	351,833	2.9736	0.00%
1995-12-21	0	3.400	3.400	3.425	3.375	3.425	1,948,000	6,640,900	3.4091	2.976	2.976	2.998	2.955	2.998	2,225,230	2.9844	0.00%
1995-12-20	0	3.400	3.400	3.425	3.400	3.450	1,964,250	6,728,400	3.4254	2.976	2.976	2.998	2.976	3.020	2,243,792	2.9987	0.00%
1995-12-19	0	3.400	3.400	3.425	3.350	3.425	1,138,000	3,862,750	3.3943	2.976	2.976	2.998	2.933	2.998	1,299,955	2.9715	-0.73%
1995-12-18	0	3.425	3.400	3.425	3.400	3.475	1,116,000	3,829,550	3.4315	2.998	2.976	2.998	2.976	3.042	1,274,824	3.0040	-1.44%
1995-12-15	0	3.475	3.450	3.475	3.425	3.475	4,714,000	16,301,150	3.4580	3.042	3.020	3.042	2.998	3.042	5,384,873	3.0272	0.00%
1995-12-14	0	3.475	3.475	3.500	3.425	3.475	6,834,000	23,494,650	3.4379	3.042	3.042	3.064	2.998	3.042	7,806,581	3.0096	1.46%
1995-12-13	0	3.425	3.425	3.450	3.400	3.450	4,233,000	14,466,125	3.4175	2.998	2.998	3.020	2.976	3.020	4,835,420	2.9917	0.00%
1995-12-12	0	3.425	3.425	3.450	3.350	3.425	4,066,000	13,831,650	3.4018	2.998	2.998	3.020	2.933	2.998	4,644,653	2.9780	2.24%
1995-12-11	0	3.350	3.350	3.375	3.325	3.400	992,000	3,330,850	3.3577	2.933	2.933	2.955	2.911	2.976	1,133,177	2.9394	-1.47%
1995-12-08	0	3.400	3.400	3.425	3.375	3.425	1,326,000	4,509,050	3.4005	2.976	2.976	2.998	2.955	2.998	1,514,710	2.9768	-1.45%
1995-12-07	0	3.450	3.425	3.450	3.400	3.450	5,522,000	18,947,450	3.4313	3.020	2.998	3.020	2.976	3.020	6,307,864	3.0038	0.00%
1995-12-06	0	3.450	3.425	3.450	3.400	3.450	4,882,500	16,773,250	3.4354	3.020	2.998	3.020	2.976	3.020	5,577,353	3.0074	0.00%
1995-12-05	0	3.450	3.425	3.450	3.400	3.475	12,818,000	44,192,150	3.4477	3.020	2.998	3.020	2.976	3.042	14,642,194	3.0181	1.47%
1995-12-04	0	3.400	3.400	3.425	3.300	3.425	16,518,000	55,573,750	3.3644	2.976	2.976	2.998	2.889	2.998	18,868,760	2.9453	3.03%
1995-12-01	0	3.300	3.275	3.300	3.275	3.300	3,238,000	10,665,200	3.2938	2.889	2.867	2.889	2.867	2.889	3,698,816	2.8834	0.00%
1995-11-30	0	3.300	3.275	3.300	3.250	3.300	2,946,000	9,651,500	3.2761	2.889	2.867	2.889	2.845	2.889	3,365,260	2.8680	2.33%
1995-11-29	0	3.225	3.225	3.250	3.225	3.250	3,044,000	9,885,700	3.2476	2.823	2.823	2.845	2.823	2.845	3,477,207	2.8430	0.00%
1995-11-28	0	3.225	3.225	3.250	3.200	3.225	3,438,000	11,019,950	3.2053	2.823	2.823	2.845	2.801	2.823	3,927,279	2.8060	0.78%
1995-11-27	0	3.200	3.175	3.200	3.200	3.300	2,948,000	9,468,200	3.2117	2.801	2.779	2.801	2.801	2.889	3,367,545	2.8116	-1.54%
1995-11-24	0	3.250	3.250	3.275	3.250	3.300	2,560,000	8,328,400	3.2533	2.845	2.845	2.867	2.845	2.889	2,924,327	2.8480	-1.52%
1995-11-23	0	3.300	3.275	3.300	3.275	3.300	2,078,000	6,818,000	3.2810	2.889	2.867	2.889	2.867	2.889	2,373,731	2.8723	0.00%
1995-11-22	0	3.300	3.275	3.300	3.275	3.350	4,506,000	14,876,100	3.3014	2.889	2.867	2.889	2.867	2.933	5,147,272	2.8901	-0.75%
1995-11-21	0	3.325	3.300	3.325	3.200	3.325	4,034,000	13,182,250	3.2678	2.911	2.889	2.911	2.801	2.911	4,608,099	2.8607	3.10%
1995-11-20	0	3.225	3.200	3.225	3.175	3.225	1,790,000	5,716,350	3.1935	2.823	2.801	2.823	2.779	2.823	2,044,744	2.7956	1.57%
1995-11-17	0	3.175	3.175	3.200	3.150	3.250	3,844,000	12,233,900	3.1826	2.779	2.779	2.801	2.758	2.845	4,391,059	2.7861	-0.78%
1995-11-16	0	3.200	3.225	3.250	3.150	3.350	7,959,500	25,675,625	3.2258	2.801	2.823	2.845	2.758	2.933	9,092,257	2.8239	-3.76%
1995-11-15	0	3.325	3.300	3.325	3.300	3.350	3,105,000	10,319,200	3.3234	2.911	2.889	2.911	2.889	2.933	3,546,888	2.9094	0.76%
1995-11-14	0	3.300	3.275	3.300	3.250	3.350	2,518,000	8,329,350	3.3079	2.889	2.867	2.889	2.845	2.933	2,876,349	2.8958	-0.75%
1995-11-13	0	3.325	3.325	3.350	3.275	3.375	9,221,750	30,746,156	3.3341	2.911	2.911	2.933	2.867	2.955	10,534,144	2.9187	1.53%
1995-11-10	0	3.275	3.275	3.300	3.250	3.300	3,852,000	12,628,550	3.2784	2.867	2.867	2.889	2.845	2.889	4,400,198	2.8700	0.00%
1995-11-09	0	3.275	3.275	3.300	3.275	3.325	7,096,000	23,433,350	3.3023	2.867	2.867	2.889	2.867	2.911	8,105,868	2.8909	0.00%
1995-11-08	0	3.275	3.275	3.300	3.275	3.325	4,227,000	13,945,075	3.2990	2.867	2.867	2.889	2.867	2.911	4,828,566	2.8880	-0.76%
1995-11-07	0	3.300	3.275	3.300	3.275	3.325	8,128,000	26,722,950	3.2878	2.889	2.867	2.889	2.867	2.911	9,284,737	2.8782	0.76%
1995-11-06	0	3.275	3.275	3.300	3.250	3.425	6,532,000	21,807,800	3.3386	2.867	2.867	2.889	2.845	2.998	7,461,602	2.9227	-4.38%
1995-11-03	0	3.425	3.400	3.425	3.400	3.450	7,135,500	24,376,725	3.4163	2.998	2.976	2.998	2.976	3.020	8,150,989	2.9906	0.00%
1995-11-02	0	3.425	3.400	3.425	3.400	3.475	4,897,500	16,788,463	3.4280	2.998	2.976	2.998	2.976	3.042	5,594,488	3.0009	-0.72%
1995-10-31	0	3.450	3.425	3.450	3.400	3.450	8,242,000	28,202,600	3.4218	3.020	2.998	3.020	2.976	3.020	9,414,961	2.9955	2.22%
1995-10-30	0	3.375	3.400	3.425	3.375	3.475	13,364,000	46,001,800	3.4422	2.955	2.976	2.998	2.955	3.042	15,265,898	3.0134	0.00%
1995-10-27	0	3.375	3.375	3.400	3.375	3.450	17,568,500	59,984,825	3.4143	2.955	2.955	2.976	2.955	3.020	20,068,762	2.9890	-2.17%
1995-10-26	0	3.450	3.450	3.475	3.450	3.525	19,229,500	66,916,244	3.4799	3.020	3.020	3.042	3.020	3.086	21,966,147	3.0463	-0.72%
1995-10-25	0	3.475	3.450	3.475	3.400	3.800	113,939,000	408,429,100	3.5846	3.042	3.020	3.042	2.976	3.327	130,154,235	3.1380

Recommend Webb-site to a friend