EAST ASIATIC COMPANY (HONG KONG) LIMITED (THE): O

• Key Data
• Officers
• Overlaps
• Advisers
• Financials

Exchange	Code	Listed	Last trade	Delisted
HK Main	00441	1987-10-28	1997-06-04	1997-06-17

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1997-06-16	1	1.290	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1997-06-13	1	1.290	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1997-06-12	1	1.290	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1997-06-11	1	1.290	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1997-06-10	1	1.290	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1997-06-06	1	1.290	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1997-06-05	1	1.290	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1997-06-04	0	1.290	1.290	1.300	-	-	312,000	405,600	1.3000	1.290	1.290	1.300	-	-	312,000	1.3000	0.00%
1997-06-03	0	1.290	1.290	1.300	1.280	1.300	378,000	489,420	1.2948	1.290	1.290	1.300	1.280	1.300	378,000	1.2948	0.78%
1997-06-02	0	1.280	1.280	1.290	1.280	1.300	528,000	681,840	1.2914	1.280	1.280	1.290	1.280	1.300	528,000	1.2914	0.00%
1997-05-30	0	1.280	1.280	1.290	1.280	1.310	250,000	324,600	1.2984	1.280	1.280	1.290	1.280	1.310	250,000	1.2984	1.59%
1997-05-29	1	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1997-05-28	0	1.260	1.260	1.290	-	-	0	0	-	1.260	1.260	1.290	-	-	0	-	0.00%
1997-05-27	0	1.260	1.260	1.300	-	-	0	0	-	1.260	1.260	1.300	-	-	0	-	0.00%
1997-05-26	0	1.260	1.260	1.300	-	-	0	0	-	1.260	1.260	1.300	-	-	0	-	0.00%
1997-05-23	0	1.260	1.260	1.290	1.260	1.260	30,000	37,800	1.2600	1.260	1.260	1.290	1.260	1.260	30,000	1.2600	0.00%
1997-05-22	0	1.260	1.260	1.300	-	-	0	0	-	1.260	1.260	1.300	-	-	0	-	0.00%
1997-05-21	0	1.260	1.260	1.280	-	-	0	0	-	1.260	1.260	1.280	-	-	0	-	0.00%
1997-05-20	0	1.260	1.260	1.270	-	-	0	0	-	1.260	1.260	1.270	-	-	0	-	0.80%
1997-05-19	0	1.250	1.250	1.290	1.250	1.250	26,000	32,500	1.2500	1.250	1.250	1.290	1.250	1.250	26,000	1.2500	0.00%
1997-05-16	0	1.250	1.250	1.290	-	-	138,000	173,880	1.2600	1.250	1.250	1.290	-	-	138,000	1.2600	0.00%
1997-05-15	0	1.250	1.250	1.260	1.250	1.260	1,123,000	1,414,750	1.2598	1.250	1.250	1.260	1.250	1.260	1,123,000	1.2598	-0.79%
1997-05-14	0	1.260	1.260	1.270	1.260	1.270	218,000	275,460	1.2636	1.260	1.260	1.270	1.260	1.270	218,000	1.2636	-1.56%
1997-05-13	0	1.280	1.270	1.280	1.270	1.280	50,000	63,820	1.2764	1.280	1.270	1.280	1.270	1.280	50,000	1.2764	-0.78%
1997-05-12	0	1.290	1.250	1.290	-	-	0	0	-	1.290	1.250	1.290	-	-	0	-	0.00%
1997-05-09	0	1.290	1.250	1.290	1.250	1.290	54,000	68,980	1.2774	1.290	1.250	1.290	1.250	1.290	54,000	1.2774	1.57%
1997-05-08	0	1.270	1.240	1.290	-	-	0	0	-	1.270	1.240	1.290	-	-	0	-	0.00%
1997-05-07	0	1.270	1.250	1.270	1.270	1.270	50,000	63,500	1.2700	1.270	1.250	1.270	1.270	1.270	50,000	1.2700	-1.55%
1997-05-06	0	1.290	1.250	1.290	1.290	1.300	50,000	64,800	1.2960	1.290	1.250	1.290	1.290	1.300	50,000	1.2960	-0.77%
1997-05-05	0	1.300	1.260	1.300	1.300	1.300	1,068,000	1,388,400	1.3000	1.300	1.260	1.300	1.300	1.300	1,068,000	1.3000	0.00%
1997-05-02	0	1.300	1.280	1.310	1.280	1.300	900,000	1,154,000	1.2822	1.300	1.280	1.310	1.280	1.300	900,000	1.2822	0.00%
1997-05-01	0	1.300	1.300	1.310	1.300	1.300	4,248,000	5,522,400	1.3000	1.300	1.300	1.310	1.300	1.300	4,248,000	1.3000	2.36%
1997-04-30	0	1.270	1.260	1.280	1.260	1.270	2,835,000	3,577,100	1.2618	1.270	1.260	1.280	1.260	1.270	2,835,000	1.2618	0.79%
1997-04-29	0	1.260	1.250	-	1.250	1.260	860,000	1,083,500	1.2599	1.260	1.250	-	1.250	1.260	860,000	1.2599	1.61%
1997-04-28	0	1.240	1.240	1.260	1.240	1.260	430,000	539,700	1.2551	1.240	1.240	1.260	1.240	1.260	430,000	1.2551	-1.59%
1997-04-25	0	1.260	1.250	-	1.250	1.260	1,129,000	1,419,460	1.2573	1.260	1.250	-	1.250	1.260	1,129,000	1.2573	0.00%
1997-04-24	0	1.260	1.250	1.260	1.250	1.260	431,000	543,050	1.2600	1.260	1.250	1.260	1.250	1.260	431,000	1.2600	0.00%
1997-04-23	0	1.260	1.250	1.270	1.250	1.260	996,000	1,252,200	1.2572	1.260	1.250	1.270	1.250	1.260	996,000	1.2572	0.80%
1997-04-22	0	1.250	1.250	1.260	1.230	1.250	1,300,000	1,623,020	1.2485	1.250	1.250	1.260	1.230	1.250	1,300,000	1.2485	0.00%
1997-04-21	0	1.250	1.220	1.250	-	-	0	0	-	1.250	1.220	1.250	-	-	0	-	0.00%
1997-04-18	0	1.250	1.220	1.250	1.250	1.250	21,000	26,250	1.2500	1.250	1.220	1.250	1.250	1.250	21,000	1.2500	1.63%
1997-04-17	0	1.230	1.230	1.250	1.230	1.230	51,000	62,730	1.2300	1.230	1.230	1.250	1.230	1.230	51,000	1.2300	0.82%
1997-04-16	0	1.220	1.220	1.230	1.220	1.220	122,000	148,840	1.2200	1.220	1.220	1.230	1.220	1.220	122,000	1.2200	0.00%
1997-04-15	0	1.220	1.220	1.230	1.210	1.220	2,150,000	2,621,900	1.2195	1.220	1.220	1.230	1.210	1.220	2,150,000	1.2195	0.83%
1997-04-14	0	1.210	1.210	1.220	1.210	1.220	3,127,000	3,793,770	1.2132	1.210	1.210	1.220	1.210	1.220	3,127,000	1.2132	-0.82%
1997-04-11	0	1.220	1.210	1.220	1.210	1.220	210,000	255,400	1.2162	1.220	1.210	1.220	1.210	1.220	210,000	1.2162	3.39%
1997-04-10	1	1.180	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1997-04-09	1	1.180	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1997-04-08	1	1.180	-	-	-	-	0	0	-	1.180	-	-	-	-	0	-	0.00%
1997-04-07	0	1.180	1.140	1.180	1.150	1.230	1,808,000	2,161,240	1.1954	1.180	1.140	1.180	1.150	1.230	1,808,000	1.1954	5.36%
1997-04-04	0	1.120	1.120	1.150	1.010	1.180	610,000	672,000	1.1016	1.120	1.120	1.150	1.010	1.180	610,000	1.1016	15.46%
1997-04-03	0	0.970	0.960	0.970	0.880	0.970	250,000	231,000	0.9240	0.970	0.960	0.970	0.880	0.970	250,000	0.9240	10.23%
1997-04-02	0	0.880	0.880	0.900	0.860	0.880	314,000	272,800	0.8688	0.880	0.880	0.900	0.860	0.880	314,000	0.8688	0.00%
1997-04-01	0	0.880	-	0.900	-	-	0	0	-	0.880	-	0.900	-	-	0	-	0.00%
1997-03-27	0	0.880	-	0.900	0.880	0.900	100,000	89,000	0.8900	0.880	-	0.900	0.880	0.900	100,000	0.8900	0.00%
1997-03-26	0	0.880	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
1997-03-25	0	0.880	-	-	-	-	0	0	-	0.880	-	-	-	-	0	-	0.00%
1997-03-24	0	0.880	0.840	0.880	0.880	0.890	290,000	256,200	0.8834	0.880	0.840	0.880	0.880	0.890	290,000	0.8834	1.15%
1997-03-21	0	0.870	0.830	-	0.870	0.870	70,000	60,900	0.8700	0.870	0.830	-	0.870	0.870	70,000	0.8700	0.00%
1997-03-20	0	0.870	-	0.870	0.870	0.880	230,000	201,600	0.8765	0.870	-	0.870	0.870	0.880	230,000	0.8765	0.00%
1997-03-19	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
1997-03-18	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
1997-03-17	0	0.870	-	0.870	-	-	0	0	-	0.870	-	0.870	-	-	0	-	-1.14%
1997-03-14	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	-3.30%
1997-03-13	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
1997-03-12	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
1997-03-11	0	0.910	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
1997-03-10	0	0.910	-	0.940	-	-	0	0	-	0.910	-	0.940	-	-	0	-	0.00%
1997-03-07	0	0.910	0.880	-	0.910	0.910	10,000	9,100	0.9100	0.910	0.880	-	0.910	0.910	10,000	0.9100	0.00%
1997-03-06	0	0.910	-	0.910	-	-	0	0	-	0.910	-	0.910	-	-	0	-	0.00%
1997-03-05	0	0.910	-	0.930	0.910	0.910	10,000	9,100	0.9100	0.910	-	0.930	0.910	0.910	10,000	0.9100	0.00%
1997-03-04	0	0.910	-	0.950	-	-	0	0	-	0.910	-	0.950	-	-	0	-	0.00%
1997-03-03	0	0.910	0.870	0.950	-	-	0	0	-	0.910	0.870	0.950	-	-	0	-	0.00%
1997-02-28	0	0.910	0.850	0.920	0.870	0.920	60,000	53,780	0.8963	0.910	0.850	0.920	0.870	0.920	60,000	0.8963	5.81%
1997-02-27	0	0.860	0.860	0.880	-	-	0	0	-	0.860	0.860	0.880	-	-	0	-	1.18%
1997-02-26	0	0.850	0.850	0.860	0.850	0.850	60,000	51,000	0.8500	0.850	0.850	0.860	0.850	0.850	60,000	0.8500	0.00%
1997-02-25	0	0.850	0.850	0.890	0.850	0.850	30,000	25,500	0.8500	0.850	0.850	0.890	0.850	0.850	30,000	0.8500	0.00%
1997-02-24	0	0.850	0.850	-	0.850	0.850	14,000	11,900	0.8500	0.850	0.850	-	0.850	0.850	14,000	0.8500	0.00%
1997-02-21	0	0.850	0.850	-	-	-	0	0	-	0.850	0.850	-	-	-	0	-	4.94%
1997-02-20	0	0.810	0.810	-	-	-	0	0	-	0.810	0.810	-	-	-	0	-	1.25%
1997-02-19	0	0.800	0.800	-	0.800	0.800	50,000	40,000	0.8000	0.800	0.800	-	0.800	0.800	50,000	0.8000	2.56%
1997-02-18	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	0.00%
1997-02-17	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	0.00%
1997-02-14	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	0.00%
1997-02-13	0	0.780	0.780	-	0.780	0.780	8,000	6,240	0.7800	0.780	0.780	-	0.780	0.780	8,000	0.7800	0.00%
1997-02-12	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	0.00%
1997-02-11	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	0.00%
1997-02-10	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-02-05	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1997-02-04	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	0.00%
1997-02-03	0	0.780	-	0.780	0.760	0.780	300,000	232,200	0.7740	0.780	-	0.780	0.760	0.780	300,000	0.7740	0.00%
1997-01-31	0	0.780	0.780	0.790	0.780	0.780	87,000	67,860	0.7800	0.780	0.780	0.790	0.780	0.780	87,000	0.7800	0.00%
1997-01-30	0	0.780	0.700	0.780	-	-	0	0	-	0.780	0.700	0.780	-	-	0	-	0.00%
1997-01-29	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
1997-01-28	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
1997-01-27	0	0.780	-	0.790	0.780	0.780	50,000	39,000	0.7800	0.780	-	0.790	0.780	0.780	50,000	0.7800	2.63%
1997-01-24	0	0.760	0.720	0.790	-	-	0	0	-	0.760	0.720	0.790	-	-	0	-	0.00%
1997-01-23	0	0.760	0.750	0.790	-	-	0	0	-	0.760	0.750	0.790	-	-	0	-	0.00%
1997-01-22	0	0.760	0.710	0.780	-	-	0	0	-	0.760	0.710	0.780	-	-	0	-	0.00%
1997-01-21	0	0.760	0.720	0.780	0.740	0.760	114,000	85,360	0.7488	0.760	0.720	0.780	0.740	0.760	114,000	0.7488	-2.56%
1997-01-20	0	0.780	-	0.780	0.770	0.780	110,000	85,400	0.7764	0.780	-	0.780	0.770	0.780	110,000	0.7764	0.00%
1997-01-17	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	0.00%
1997-01-16	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	-1.27%
1997-01-15	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
1997-01-14	0	0.790	-	0.790	0.790	0.800	17,000	13,470	0.7924	0.790	-	0.790	0.790	0.800	17,000	0.7924	-1.25%
1997-01-13	0	0.800	-	0.800	0.800	0.800	20,000	16,000	0.8000	0.800	-	0.800	0.800	0.800	20,000	0.8000	0.00%
1997-01-10	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-09	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-08	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-07	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-06	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-03	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1997-01-02	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1996-12-31	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1996-12-30	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1996-12-27	0	0.800	0.780	0.800	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	-1.23%
1996-12-24	0	0.810	0.790	0.800	0.800	0.810	35,000	28,230	0.8066	0.810	0.790	0.800	0.800	0.810	35,000	0.8066	0.00%
1996-12-23	0	0.810	0.790	0.810	-	-	0	0	-	0.810	0.790	0.810	-	-	0	-	0.00%
1996-12-20	0	0.810	-	0.830	0.810	0.810	50,000	40,500	0.8100	0.810	-	0.830	0.810	0.810	50,000	0.8100	-2.41%
1996-12-19	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
1996-12-18	0	0.830	0.810	0.850	-	-	0	0	-	0.830	0.810	0.850	-	-	0	-	0.00%
1996-12-17	0	0.830	-	0.850	-	-	500	375	0.7500	0.830	-	0.850	-	-	500	0.7500	0.00%
1996-12-16	0	0.830	-	0.850	-	-	500	375	0.7500	0.830	-	0.850	-	-	500	0.7500	0.00%
1996-12-13	0	0.830	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
1996-12-12	0	0.830	-	0.870	-	-	0	0	-	0.830	-	0.870	-	-	0	-	0.00%
1996-12-11	0	0.830	0.830	0.870	0.830	0.830	57,000	47,310	0.8300	0.830	0.830	0.870	0.830	0.830	57,000	0.8300	0.00%
1996-12-10	0	0.830	0.820	0.870	-	-	0	0	-	0.830	0.820	0.870	-	-	0	-	0.00%
1996-12-09	0	0.830	0.810	-	-	-	0	0	-	0.830	0.810	-	-	-	0	-	0.00%
1996-12-06	0	0.830	0.830	-	0.830	0.830	237,000	196,710	0.8300	0.830	0.830	-	0.830	0.830	237,000	0.8300	-2.35%
1996-12-05	0	0.850	0.840	0.850	0.850	0.870	240,000	205,000	0.8542	0.850	0.840	0.850	0.850	0.870	240,000	0.8542	-2.30%
1996-12-04	0	0.870	-	0.870	0.870	0.870	33,000	28,710	0.8700	0.870	-	0.870	0.870	0.870	33,000	0.8700	2.35%
1996-12-03	0	0.850	0.810	-	-	-	0	0	-	0.850	0.810	-	-	-	0	-	0.00%
1996-12-02	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1996-11-29	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1996-11-28	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1996-11-27	0	0.850	-	-	-	-	0	0	-	0.850	-	-	-	-	0	-	0.00%
1996-11-26	0	0.850	0.850	-	-	-	577,000	490,450	0.8500	0.850	0.850	-	-	-	577,000	0.8500	0.00%
1996-11-25	0	0.850	0.850	-	0.850	0.850	28,000	23,800	0.8500	0.850	0.850	-	0.850	0.850	28,000	0.8500	-2.30%
1996-11-22	0	0.870	0.850	-	-	-	0	0	-	0.870	0.850	-	-	-	0	-	0.00%
1996-11-21	0	0.870	-	-	-	-	0	0	-	0.870	-	-	-	-	0	-	0.00%
1996-11-20	0	0.870	0.870	-	-	-	0	0	-	0.870	0.870	-	-	-	0	-	0.00%
1996-11-19	0	0.870	0.870	-	0.870	0.870	40,000	34,800	0.8700	0.870	0.870	-	0.870	0.870	40,000	0.8700	0.00%
1996-11-18	0	0.870	0.860	-	0.870	0.870	80,000	68,800	0.8600	0.870	0.860	-	0.870	0.870	80,000	0.8600	1.16%
1996-11-15	0	0.860	0.860	0.870	0.850	0.850	30,000	25,500	0.8500	0.860	0.860	0.870	0.850	0.850	30,000	0.8500	-4.44%
1996-11-14	0	0.900	0.900	0.960	-	-	0	0	-	0.900	0.900	0.960	-	-	0	-	0.00%
1996-11-13	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1996-11-12	0	0.900	0.900	0.920	-	-	0	0	-	0.900	0.900	0.920	-	-	0	-	0.00%
1996-11-11	0	0.900	0.900	-	-	-	0	0	-	0.900	0.900	-	-	-	0	-	0.00%
1996-11-08	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1996-11-07	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1996-11-06	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
1996-11-05	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
1996-11-04	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
1996-11-01	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1996-10-31	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1996-10-30	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	0.00%
1996-10-29	0	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1996-10-28	0	0.900	-	0.950	-	-	0	0	-	0.900	-	0.950	-	-	0	-	0.00%
1996-10-25	0	0.900	-	0.950	-	-	0	0	-	0.900	-	0.950	-	-	0	-	0.00%
1996-10-24	0	0.900	-	0.950	-	-	0	0	-	0.900	-	0.950	-	-	0	-	0.00%
1996-10-23	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-4.26%
1996-10-22	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1996-10-18	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1996-10-17	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1996-10-16	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1996-10-15	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1996-10-14	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1996-10-11	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1996-10-10	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1996-10-09	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1996-10-08	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1996-10-07	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1996-10-04	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
1996-10-03	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1996-10-02	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1996-10-01	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1996-09-30	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
1996-09-27	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1996-09-26	0	0.940	0.920	0.980	-	-	0	0	-	0.940	0.920	0.980	-	-	0	-	0.00%
1996-09-25	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1996-09-24	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1996-09-23	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	-2.08%
1996-09-20	0	0.960	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
1996-09-19	0	0.960	0.940	-	-	-	0	0	-	0.960	0.940	-	-	-	0	-	0.00%
1996-09-18	0	0.960	0.950	1.000	0.960	0.960	10,000	9,600	0.9600	0.960	0.950	1.000	0.960	0.960	10,000	0.9600	-2.04%
1996-09-17	0	0.980	-	-	-	-	0	0	-	0.980	-	-	-	-	0	-	0.00%
1996-09-16	0	0.980	-	0.990	-	-	0	0	-	0.980	-	0.990	-	-	0	-	0.00%
1996-09-13	0	0.980	-	1.020	-	-	0	0	-	0.980	-	1.020	-	-	0	-	0.00%
1996-09-12	0	0.980	-	1.000	-	-	0	0	-	0.980	-	1.000	-	-	0	-	0.00%
1996-09-11	0	0.980	-	1.000	-	-	0	0	-	0.980	-	1.000	-	-	0	-	0.00%
1996-09-10	0	0.980	-	0.980	0.980	0.980	2,000	1,960	0.9800	0.980	-	0.980	0.980	0.980	2,000	0.9800	2.08%
1996-09-09	0	0.960	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
1996-09-06	0	0.960	0.960	1.020	-	-	0	0	-	0.960	0.960	1.020	-	-	0	-	0.00%
1996-09-05	0	0.960	-	-	-	-	0	0	-	0.960	-	-	-	-	0	-	0.00%
1996-09-04	0	0.960	0.960	1.000	-	-	0	0	-	0.960	0.960	1.000	-	-	0	-	0.00%
1996-09-03	0	0.960	0.960	1.000	0.940	0.940	10,000	9,400	0.9400	0.960	0.960	1.000	0.940	0.940	10,000	0.9400	1.05%
1996-09-02	0	0.950	0.940	-	-	-	0	0	-	0.950	0.940	-	-	-	0	-	0.00%
1996-08-30	0	0.950	0.940	0.990	-	-	0	0	-	0.950	0.940	0.990	-	-	0	-	0.00%
1996-08-29	0	0.950	0.950	0.990	0.940	0.940	50,000	47,000	0.9400	0.950	0.950	0.990	0.940	0.940	50,000	0.9400	1.06%
1996-08-28	0	0.940	0.920	-	0.900	0.940	85,000	77,500	0.9118	0.940	0.920	-	0.900	0.940	85,000	0.9118	2.17%
1996-08-27	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1996-08-23	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1996-08-22	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1996-08-21	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1996-08-20	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1996-08-19	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1996-08-16	0	0.920	0.920	-	-	-	0	0	-	0.920	0.920	-	-	-	0	-	0.00%
1996-08-15	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1996-08-14	0	0.920	0.890	-	-	-	0	0	-	0.920	0.890	-	-	-	0	-	0.00%
1996-08-13	0	0.920	0.880	-	-	-	0	0	-	0.920	0.880	-	-	-	0	-	0.00%
1996-08-12	0	0.920	-	-	-	-	0	0	-	0.920	-	-	-	-	0	-	0.00%
1996-08-09	0	0.920	0.920	-	0.920	0.920	20,000	18,400	0.9200	0.920	0.920	-	0.920	0.920	20,000	0.9200	-2.13%
1996-08-08	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
1996-08-07	0	0.940	0.910	0.940	0.940	0.940	30,000	28,200	0.9400	0.940	0.910	0.940	0.940	0.940	30,000	0.9400	0.00%
1996-08-06	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1996-08-05	0	0.940	0.920	0.940	-	-	0	0	-	0.940	0.920	0.940	-	-	0	-	0.00%
1996-08-02	0	0.940	0.900	0.940	-	-	0	0	-	0.940	0.900	0.940	-	-	0	-	-2.08%
1996-08-01	0	0.960	-	0.990	-	-	1,000	960	0.9600	0.960	-	0.990	-	-	1,000	0.9600	0.00%
1996-07-31	0	0.960	-	0.960	0.960	0.960	20,000	19,200	0.9600	0.960	-	0.960	0.960	0.960	20,000	0.9600	-3.03%
1996-07-30	0	0.990	0.960	0.990	-	-	0	0	-	0.990	0.960	0.990	-	-	0	-	0.00%
1996-07-29	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
1996-07-26	0	0.990	0.970	0.990	-	-	0	0	-	0.990	0.970	0.990	-	-	0	-	0.00%
1996-07-25	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
1996-07-24	0	0.990	0.970	0.990	-	-	0	0	-	0.990	0.970	0.990	-	-	0	-	0.00%
1996-07-23	0	0.990	0.980	0.990	-	-	0	0	-	0.990	0.980	0.990	-	-	0	-	0.00%
1996-07-22	0	0.990	0.980	0.990	-	-	0	0	-	0.990	0.980	0.990	-	-	0	-	0.00%
1996-07-19	0	0.990	0.970	0.990	-	-	0	0	-	0.990	0.970	0.990	-	-	0	-	0.00%
1996-07-18	0	0.990	0.920	0.990	-	-	0	0	-	0.990	0.920	0.990	-	-	0	-	0.00%
1996-07-17	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
1996-07-16	0	0.990	-	-	-	-	0	0	-	0.990	-	-	-	-	0	-	0.00%
1996-07-15	0	0.990	0.980	-	-	-	1,000	930	0.9300	0.990	0.980	-	-	-	1,000	0.9300	0.00%
1996-07-12	0	0.990	0.990	-	0.990	0.990	154,000	152,460	0.9900	0.990	0.990	-	0.990	0.990	154,000	0.9900	0.00%
1996-07-11	0	0.990	0.990	-	-	-	0	0	-	0.990	0.990	-	-	-	0	-	1.02%
1996-07-10	0	0.980	0.980	-	0.980	0.980	50,000	49,000	0.9800	0.980	0.980	-	0.980	0.980	50,000	0.9800	-2.00%
1996-07-09	0	1.000	0.980	-	-	-	0	0	-	1.000	0.980	-	-	-	0	-	0.00%
1996-07-08	0	1.000	0.950	-	-	-	0	0	-	1.000	0.950	-	-	-	0	-	0.00%
1996-07-05	0	1.000	1.000	-	0.980	1.000	145,000	144,700	0.9979	1.000	1.000	-	0.980	1.000	145,000	0.9979	0.00%
1996-07-04	0	1.000	1.000	1.010	1.000	1.000	100,000	100,000	1.0000	1.000	1.000	1.010	1.000	1.000	100,000	1.0000	-0.99%
1996-07-03	0	1.010	-	1.010	1.010	1.010	20,000	20,200	1.0100	1.010	-	1.010	1.010	1.010	20,000	1.0100	0.00%
1996-07-02	0	1.010	1.000	-	-	-	0	0	-	1.010	1.000	-	-	-	0	-	0.00%
1996-07-01	0	1.010	1.010	-	-	-	0	0	-	1.010	1.010	-	-	-	0	-	0.00%
1996-06-28	0	1.010	1.010	1.040	-	-	0	0	-	1.010	1.010	1.040	-	-	0	-	1.00%
1996-06-27	0	1.000	1.000	1.010	-	-	0	0	-	1.000	1.000	1.010	-	-	0	-	0.00%
1996-06-26	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
1996-06-25	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
1996-06-24	0	1.000	1.000	1.020	-	-	0	0	-	1.000	1.000	1.020	-	-	0	-	0.00%
1996-06-21	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
1996-06-19	0	1.000	1.000	-	1.000	1.000	90,000	90,000	1.0000	1.000	1.000	-	1.000	1.000	90,000	1.0000	0.00%
1996-06-18	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
1996-06-14	0	1.000	1.000	-	1.000	1.000	60,000	60,000	1.0000	1.000	1.000	-	1.000	1.000	60,000	1.0000	0.00%
1996-06-13	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
1996-06-12	0	1.000	1.000	1.040	-	-	0	0	-	1.000	1.000	1.040	-	-	0	-	0.00%
1996-06-11	0	1.000	1.000	1.040	-	-	0	0	-	1.000	1.000	1.040	-	-	0	-	0.00%
1996-06-10	0	1.000	1.000	-	1.000	1.000	10,000	10,000	1.0000	1.000	1.000	-	1.000	1.000	10,000	1.0000	0.00%
1996-06-07	0	1.000	1.000	1.040	1.000	1.000	14,000	14,000	1.0000	1.000	1.000	1.040	1.000	1.000	14,000	1.0000	0.00%
1996-06-06	0	1.000	1.000	1.020	-	-	0	0	-	1.000	1.000	1.020	-	-	0	-	0.00%
1996-06-05	0	1.000	1.000	1.040	-	-	0	0	-	1.000	1.000	1.040	-	-	0	-	0.00%
1996-06-04	0	1.000	1.000	1.020	1.000	1.010	70,000	70,200	1.0029	1.000	1.000	1.020	1.000	1.010	70,000	1.0029	-1.96%
1996-06-03	0	1.020	1.000	1.020	1.020	1.020	30,000	30,600	1.0200	1.020	1.000	1.020	1.020	1.020	30,000	1.0200	0.99%
1996-05-31	0	1.010	1.000	1.020	-	-	0	0	-	1.010	1.000	1.020	-	-	0	-	0.00%
1996-05-30	0	1.010	1.000	1.020	-	-	0	0	-	1.010	1.000	1.020	-	-	0	-	0.00%
1996-05-29	0	1.010	1.010	1.040	-	-	0	0	-	1.010	1.010	1.040	-	-	0	-	0.00%
1996-05-28	0	1.010	1.010	-	1.010	1.010	40,000	40,400	1.0100	1.010	1.010	-	1.010	1.010	40,000	1.0100	-0.98%
1996-05-27	0	1.020	1.000	-	-	-	0	0	-	1.020	1.000	-	-	-	0	-	0.00%
1996-05-24	0	1.020	1.000	1.050	-	-	0	0	-	1.020	1.000	1.050	-	-	0	-	0.00%
1996-05-23	0	1.020	0.970	-	-	-	0	0	-	1.020	0.970	-	-	-	0	-	0.00%
1996-05-22	0	1.020	1.000	1.050	-	-	0	0	-	1.020	1.000	1.050	-	-	0	-	0.00%
1996-05-21	0	1.020	1.000	1.050	1.020	1.020	50,000	51,000	1.0200	1.020	1.000	1.050	1.020	1.020	50,000	1.0200	2.00%
1996-05-20	0	1.000	0.970	-	1.000	1.000	100,000	100,000	1.0000	1.000	0.970	-	1.000	1.000	100,000	1.0000	0.00%
1996-05-17	0	1.000	0.970	-	-	-	0	0	-	1.000	0.970	-	-	-	0	-	0.00%
1996-05-16	0	1.000	1.000	-	1.000	1.000	50,000	50,000	1.0000	1.000	1.000	-	1.000	1.000	50,000	1.0000	0.00%
1996-05-15	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
1996-05-14	0	1.000	1.000	1.010	1.000	1.000	20,000	20,000	1.0000	1.000	1.000	1.010	1.000	1.000	20,000	1.0000	0.00%
1996-05-13	0	1.000	1.000	1.010	1.000	1.000	200,000	200,000	1.0000	1.000	1.000	1.010	1.000	1.000	200,000	1.0000	0.00%
1996-05-10	0	1.000	1.000	1.040	1.000	1.000	220,000	220,000	1.0000	1.000	1.000	1.040	1.000	1.000	220,000	1.0000	0.00%
1996-05-09	0	1.000	1.000	1.030	-	-	0	0	-	1.000	1.000	1.030	-	-	0	-	0.00%
1996-05-08	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
1996-05-07	0	1.000	1.000	1.030	-	-	0	0	-	1.000	1.000	1.030	-	-	0	-	0.00%
1996-05-06	0	1.000	1.000	1.050	-	-	30,000	30,000	1.0000	1.000	1.000	1.050	-	-	30,000	1.0000	0.00%
1996-05-03	0	1.000	0.980	-	1.000	1.000	140,000	140,000	1.0000	1.000	0.980	-	1.000	1.000	140,000	1.0000	-1.96%
1996-05-02	0	1.020	1.000	1.020	-	-	0	0	-	1.020	1.000	1.020	-	-	0	-	0.00%
1996-05-01	0	1.020	1.010	1.020	-	-	0	0	-	1.020	1.010	1.020	-	-	0	-	0.00%
1996-04-30	0	1.020	1.010	1.030	1.000	1.020	102,000	103,310	1.0128	1.020	1.010	1.030	1.000	1.020	102,000	1.0128	3.03%
1996-04-29	0	0.990	0.990	1.040	0.990	1.000	30,000	29,900	0.9967	0.990	0.990	1.040	0.990	1.000	30,000	0.9967	-1.00%
1996-04-26	0	1.000	1.000	1.040	1.000	1.000	1,320,000	1,320,000	1.0000	1.000	1.000	1.040	1.000	1.000	1,320,000	1.0000	5.26%
1996-04-25	0	0.950	0.950	0.980	0.950	0.960	27,000	25,850	0.9574	0.950	0.950	0.980	0.950	0.960	27,000	0.9574	-5.00%
1996-04-24	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
1996-04-23	0	1.000	0.980	1.000	1.000	1.000	7,589,000	7,361,930	0.9701	1.000	0.980	1.000	1.000	1.000	7,589,000	0.9701	0.00%
1996-04-22	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	0.00%
1996-04-19	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
1996-04-18	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	0.00%
1996-04-17	0	1.000	0.980	1.000	-	-	0	0	-	1.000	0.980	1.000	-	-	0	-	0.00%
1996-04-16	0	1.000	1.000	1.030	-	-	1,470,000	1,470,000	1.0000	1.000	1.000	1.030	-	-	1,470,000	1.0000	0.00%
1996-04-15	0	1.000	1.000	1.030	-	-	0	0	-	1.000	1.000	1.030	-	-	0	-	0.00%
1996-04-12	0	1.000	0.990	1.020	0.990	1.000	300,000	299,000	0.9967	1.000	0.990	1.020	0.990	1.000	300,000	0.9967	1.01%
1996-04-11	0	0.990	0.980	1.000	0.990	1.000	200,000	199,000	0.9950	0.990	0.980	1.000	0.990	1.000	200,000	0.9950	-1.00%
1996-04-10	0	1.000	1.000	1.020	1.000	1.000	50,000	50,000	1.0000	1.000	1.000	1.020	1.000	1.000	50,000	1.0000	0.00%
1996-04-09	0	1.000	0.970	-	-	-	0	0	-	1.000	0.970	-	-	-	0	-	0.00%
1996-04-03	0	1.000	1.000	1.020	1.000	1.000	86,000	86,000	1.0000	1.000	1.000	1.020	1.000	1.000	86,000	1.0000	0.00%
1996-04-02	0	1.000	1.000	1.010	1.000	1.000	170,000	170,000	1.0000	1.000	1.000	1.010	1.000	1.000	170,000	1.0000	0.00%
1996-04-01	0	1.000	1.000	1.020	1.000	1.000	200,000	200,000	1.0000	1.000	1.000	1.020	1.000	1.000	200,000	1.0000	-0.99%
1996-03-29	0	1.010	1.000	1.010	1.000	1.010	50,000	50,300	1.0060	1.010	1.000	1.010	1.000	1.010	50,000	1.0060	0.00%
1996-03-28	0	1.010	1.000	1.020	1.010	1.010	18,000	18,180	1.0100	1.010	1.000	1.020	1.010	1.010	18,000	1.0100	1.00%
1996-03-27	0	1.000	1.000	1.020	1.000	1.000	63,000	63,000	1.0000	1.000	1.000	1.020	1.000	1.000	63,000	1.0000	0.00%
1996-03-26	0	1.000	1.000	1.020	1.000	1.000	1,939,000	1,939,000	1.0000	1.000	1.000	1.020	1.000	1.000	1,939,000	1.0000	0.00%
1996-03-25	0	1.000	1.000	1.040	1.000	1.000	100,000	100,000	1.0000	1.000	1.000	1.040	1.000	1.000	100,000	1.0000	0.00%
1996-03-22	0	1.000	1.000	1.020	1.000	1.000	20,000	20,000	1.0000	1.000	1.000	1.020	1.000	1.000	20,000	1.0000	0.00%
1996-03-21	0	1.000	1.000	1.030	1.000	1.000	500,000	500,000	1.0000	1.000	1.000	1.030	1.000	1.000	500,000	1.0000	1.01%
1996-03-20	0	0.990	0.980	0.990	-	-	182,000	180,180	0.9900	0.990	0.980	0.990	-	-	182,000	0.9900	0.00%
1996-03-19	0	0.990	0.960	-	0.990	0.990	330,000	329,400	0.9982	0.990	0.960	-	0.990	0.990	330,000	0.9982	3.13%
1996-03-18	0	0.960	0.960	0.990	0.960	0.960	25,000	24,000	0.9600	0.960	0.960	0.990	0.960	0.960	25,000	0.9600	0.00%
1996-03-15	0	0.960	0.950	-	0.960	0.960	50,000	48,000	0.9600	0.960	0.950	-	0.960	0.960	50,000	0.9600	2.13%
1996-03-14	0	0.940	0.940	0.960	0.940	0.950	501,000	473,340	0.9448	0.940	0.940	0.960	0.940	0.950	501,000	0.9448	2.17%
1996-03-13	0	0.920	0.920	0.940	0.920	0.920	10,000	9,200	0.9200	0.920	0.920	0.940	0.920	0.920	10,000	0.9200	2.22%
1996-03-12	0	0.900	0.900	-	-	-	0	0	-	0.900	0.900	-	-	-	0	-	1.12%
1996-03-11	0	0.890	0.890	0.900	0.890	0.890	50,000	44,500	0.8900	0.890	0.890	0.900	0.890	0.890	50,000	0.8900	-5.32%
1996-03-08	0	0.940	0.940	0.960	0.940	0.940	240,000	225,600	0.9400	0.940	0.940	0.960	0.940	0.940	240,000	0.9400	0.00%
1996-03-07	0	0.940	0.940	0.970	-	-	0	0	-	0.940	0.940	0.970	-	-	0	-	0.00%
1996-03-06	0	0.940	0.940	0.970	0.940	0.950	48,000	45,520	0.9483	0.940	0.940	0.970	0.940	0.950	48,000	0.9483	0.00%
1996-03-05	0	0.940	0.940	-	0.940	0.940	40,000	37,600	0.9400	0.940	0.940	-	0.940	0.940	40,000	0.9400	-1.05%
1996-03-04	0	0.950	0.950	0.980	0.950	0.950	10,000	9,500	0.9500	0.950	0.950	0.980	0.950	0.950	10,000	0.9500	0.00%
1996-03-01	0	0.950	0.950	0.960	0.940	0.950	67,000	63,380	0.9460	0.950	0.950	0.960	0.940	0.950	67,000	0.9460	1.06%
1996-02-29	0	0.940	0.940	0.960	0.940	0.950	369,000	346,960	0.9403	0.940	0.940	0.960	0.940	0.950	369,000	0.9403	1.08%
1996-02-28	0	0.930	0.920	0.940	0.910	0.930	300,000	276,100	0.9203	0.930	0.920	0.940	0.910	0.930	300,000	0.9203	2.20%
1996-02-27	0	0.910	0.910	0.930	0.880	0.920	407,000	370,880	0.9113	0.910	0.910	0.930	0.880	0.920	407,000	0.9113	3.41%
1996-02-26	0	0.880	0.860	-	-	-	0	0	-	0.880	0.860	-	-	-	0	-	0.00%
1996-02-23	0	0.880	0.860	-	-	-	0	0	-	0.880	0.860	-	-	-	0	-	0.00%
1996-02-22	0	0.880	0.850	-	-	-	0	0	-	0.880	0.850	-	-	-	0	-	0.00%
1996-02-16	0	0.880	0.880	0.920	0.880	0.880	20,000	17,600	0.8800	0.880	0.880	0.920	0.880	0.880	20,000	0.8800	0.00%
1996-02-15	0	0.880	0.880	0.920	-	-	0	0	-	0.880	0.880	0.920	-	-	0	-	0.00%
1996-02-14	0	0.880	0.880	-	0.880	0.890	2,326,000	2,047,880	0.8804	0.880	0.880	-	0.880	0.890	2,326,000	0.8804	-3.30%
1996-02-13	0	0.910	0.880	0.910	-	-	0	0	-	0.910	0.880	0.910	-	-	0	-	-1.09%
1996-02-12	0	0.920	0.880	0.940	-	-	0	0	-	0.920	0.880	0.940	-	-	0	-	0.00%
1996-02-09	0	0.920	0.890	0.930	-	-	0	0	-	0.920	0.890	0.930	-	-	0	-	0.00%
1996-02-08	0	0.920	0.910	0.930	0.900	0.920	30,000	27,400	0.9133	0.920	0.910	0.930	0.900	0.920	30,000	0.9133	1.10%
1996-02-07	0	0.910	0.880	0.910	-	-	0	0	-	0.910	0.880	0.910	-	-	0	-	0.00%
1996-02-06	0	0.910	0.870	0.920	0.910	0.910	364,000	327,700	0.9003	0.910	0.870	0.920	0.910	0.910	364,000	0.9003	1.11%
1996-02-05	0	0.900	0.870	0.900	-	-	500,000	450,000	0.9000	0.900	0.870	0.900	-	-	500,000	0.9000	0.00%
1996-02-02	0	0.900	0.890	0.950	0.900	0.900	914,000	822,600	0.9000	0.900	0.890	0.950	0.900	0.900	914,000	0.9000	0.00%
1996-02-01	0	0.900	0.900	0.940	0.900	0.950	210,000	192,400	0.9162	0.900	0.900	0.940	0.900	0.950	210,000	0.9162	0.00%
1996-01-31	0	0.900	0.860	0.900	0.870	0.900	207,000	181,300	0.8758	0.900	0.860	0.900	0.870	0.900	207,000	0.8758	3.45%
1996-01-30	0	0.870	0.870	0.880	0.870	0.870	180,000	156,600	0.8700	0.870	0.870	0.880	0.870	0.870	180,000	0.8700	0.00%
1996-01-29	0	0.870	0.870	0.940	0.870	0.880	600,000	523,000	0.8717	0.870	0.870	0.940	0.870	0.880	600,000	0.8717	0.00%
1996-01-26	0	0.870	0.870	0.900	0.870	0.880	114,500	99,850	0.8721	0.870	0.870	0.900	0.870	0.880	114,500	0.8721	-1.14%
1996-01-25	0	0.880	0.870	0.950	0.880	0.900	230,000	205,400	0.8930	0.880	0.870	0.950	0.880	0.900	230,000	0.8930	-2.22%
1996-01-24	0	0.900	0.900	0.950	0.900	0.910	150,000	135,500	0.9033	0.900	0.900	0.950	0.900	0.910	150,000	0.9033	-3.23%
1996-01-23	0	0.930	0.900	0.950	0.930	0.930	50,000	46,500	0.9300	0.930	0.900	0.950	0.930	0.930	50,000	0.9300	-4.12%
1996-01-22	0	0.970	-	0.990	-	-	0	0	-	0.970	-	0.990	-	-	0	-	0.00%
1996-01-19	0	0.970	0.940	0.970	0.950	0.970	376,000	357,720	0.9514	0.970	0.940	0.970	0.950	0.970	376,000	0.9514	2.11%
1996-01-18	0	0.950	-	0.950	0.950	0.950	56,000	53,200	0.9500	0.950	-	0.950	0.950	0.950	56,000	0.9500	-2.06%
1996-01-17	0	0.970	-	0.970	0.970	0.970	21,000	20,370	0.9700	0.970	-	0.970	0.970	0.970	21,000	0.9700	-3.00%
1996-01-16	0	1.000	0.930	1.000	0.930	1.000	101,000	94,000	0.9307	1.000	0.930	1.000	0.930	1.000	101,000	0.9307	3.09%
1996-01-15	0	0.970	0.920	1.000	0.970	0.970	50,000	48,500	0.9700	0.970	0.920	1.000	0.970	0.970	50,000	0.9700	-3.00%
1996-01-12	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1996-01-11	0	1.000	0.920	1.000	1.000	1.000	20,000	20,000	1.0000	1.000	0.920	1.000	1.000	1.000	20,000	1.0000	-1.96%
1996-01-10	0	1.020	0.940	1.020	0.960	1.020	79,000	76,760	0.9716	1.020	0.940	1.020	0.960	1.020	79,000	0.9716	4.08%
1996-01-09	0	0.980	0.950	0.980	0.980	1.000	183,000	182,400	0.9967	0.980	0.950	0.980	0.980	1.000	183,000	0.9967	2.08%
1996-01-08	0	0.960	0.950	0.990	0.920	1.020	590,000	582,910	0.9880	0.960	0.950	0.990	0.920	1.020	590,000	0.9880	11.63%
1996-01-05	0	0.860	0.860	0.900	-	-	0	0	-	0.860	0.860	0.900	-	-	0	-	2.38%
1996-01-04	0	0.840	0.840	0.870	0.840	0.850	399,000	337,570	0.8460	0.840	0.840	0.870	0.840	0.850	399,000	0.8460	-1.18%
1996-01-03	0	0.850	0.850	0.900	0.850	0.900	152,000	130,700	0.8599	0.850	0.850	0.900	0.850	0.900	152,000	0.8599	-7.61%
1996-01-02	0	0.920	0.900	0.920	0.910	0.920	120,000	110,200	0.9183	0.920	0.900	0.920	0.910	0.920	120,000	0.9183	0.00%
1995-12-29	0	0.920	-	0.950	0.920	0.920	30,000	27,600	0.9200	0.920	-	0.950	0.920	0.920	30,000	0.9200	-5.15%
1995-12-28	0	0.970	0.940	0.970	-	-	0	0	-	0.970	0.940	0.970	-	-	0	-	0.00%
1995-12-27	0	0.970	0.960	1.000	-	-	0	0	-	0.970	0.960	1.000	-	-	0	-	0.00%
1995-12-22	0	0.970	-	1.000	-	-	0	0	-	0.970	-	1.000	-	-	0	-	0.00%
1995-12-21	0	0.970	0.970	1.000	0.970	0.970	5,000	4,850	0.9700	0.970	0.970	1.000	0.970	0.970	5,000	0.9700	-3.00%
1995-12-20	0	1.000	0.960	1.000	-	-	0	0	-	1.000	0.960	1.000	-	-	0	-	0.00%
1995-12-19	0	1.000	0.980	1.000	1.000	1.000	50,000	50,000	1.0000	1.000	0.980	1.000	1.000	1.000	50,000	1.0000	1.01%
1995-12-18	0	0.990	0.990	1.030	-	-	0	0	-	0.990	0.990	1.030	-	-	0	-	0.00%
1995-12-15	0	0.990	0.990	-	0.980	0.980	40,000	39,200	0.9800	0.990	0.990	-	0.980	0.980	40,000	0.9800	4.21%
1995-12-14	0	0.950	0.950	1.040	0.950	1.000	47,000	46,350	0.9862	0.950	0.950	1.040	0.950	1.000	47,000	0.9862	-5.00%
1995-12-13	0	1.000	-	-	-	-	500	425	0.8500	1.000	-	-	-	-	500	0.8500	0.00%
1995-12-12	0	1.000	-	1.000	1.000	1.000	50,000	50,000	1.0000	1.000	-	1.000	1.000	1.000	50,000	1.0000	-3.85%
1995-12-11	0	1.040	-	1.040	-	-	0	0	-	1.040	-	1.040	-	-	0	-	-0.95%
1995-12-08	0	1.050	-	1.050	1.010	1.050	13,000	13,250	1.0192	1.050	-	1.050	1.010	1.050	13,000	1.0192	0.00%
1995-12-07	0	1.050	1.000	1.080	1.000	1.050	130,000	132,980	1.0229	1.050	1.000	1.080	1.000	1.050	130,000	1.0229	0.00%
1995-12-06	1	1.050	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
1995-12-05	0	1.050	1.000	1.080	1.000	1.050	151,000	157,400	1.0424	1.050	1.000	1.080	1.000	1.050	151,000	1.0424	0.00%
1995-12-04	0	1.050	1.000	1.050	0.980	1.050	209,000	205,970	0.9855	1.050	1.000	1.050	0.980	1.050	209,000	0.9855	7.14%
1995-12-01	0	0.980	0.980	1.050	0.980	0.990	578,000	567,220	0.9813	0.980	0.980	1.050	0.980	0.990	578,000	0.9813	-2.00%
1995-11-30	0	1.000	0.990	1.050	1.000	1.010	260,000	260,100	1.0004	1.000	0.990	1.050	1.000	1.010	260,000	1.0004	-4.76%
1995-11-29	0	1.050	1.000	1.050	-	-	0	0	-	1.050	1.000	1.050	-	-	0	-	0.00%
1995-11-28	0	1.050	1.000	1.060	-	-	0	0	-	1.050	1.000	1.060	-	-	0	-	0.00%
1995-11-27	0	1.050	1.000	1.080	-	-	0	0	-	1.050	1.000	1.080	-	-	0	-	0.00%
1995-11-24	0	1.050	1.030	1.080	1.000	1.050	65,000	66,250	1.0192	1.050	1.030	1.080	1.000	1.050	65,000	1.0192	5.00%
1995-11-23	0	1.000	0.990	1.000	1.000	1.010	100,000	100,200	1.0020	1.000	0.990	1.000	1.000	1.010	100,000	1.0020	0.00%
1995-11-22	0	1.000	0.990	1.000	1.000	1.000	150,000	150,000	1.0000	1.000	0.990	1.000	1.000	1.000	150,000	1.0000	0.00%
1995-11-21	0	1.000	0.970	1.000	0.970	1.000	210,000	208,130	0.9911	1.000	0.970	1.000	0.970	1.000	210,000	0.9911	4.17%
1995-11-20	0	0.960	0.920	0.960	0.960	0.970	145,000	139,250	0.9603	0.960	0.920	0.960	0.960	0.970	145,000	0.9603	-4.00%
1995-11-17	0	1.000	0.960	1.020	1.000	1.020	250,000	252,970	1.0119	1.000	0.960	1.020	1.000	1.020	250,000	1.0119	-1.96%
1995-11-16	0	1.020	-	1.020	-	-	0	0	-	1.020	-	1.020	-	-	0	-	-4.67%
1995-11-15	0	1.070	1.000	1.070	-	-	0	0	-	1.070	1.000	1.070	-	-	0	-	-0.93%
1995-11-14	0	1.080	-	1.090	1.080	1.080	120,000	129,600	1.0800	1.080	-	1.090	1.080	1.080	120,000	1.0800	0.00%
1995-11-13	0	1.080	1.070	1.100	1.020	1.080	836,000	892,660	1.0678	1.080	1.070	1.100	1.020	1.080	836,000	1.0678	9.09%
1995-11-10	0	0.990	0.990	1.000	-	-	0	0	-	0.990	0.990	1.000	-	-	0	-	1.02%
1995-11-09	0	0.980	0.980	1.010	0.980	0.980	28,000	27,440	0.9800	0.980	0.980	1.010	0.980	0.980	28,000	0.9800	-2.97%
1995-11-08	0	1.010	0.980	1.010	1.010	1.010	50,000	50,500	1.0100	1.010	0.980	1.010	1.010	1.010	50,000	1.0100	-0.98%
1995-11-07	0	1.020	1.000	1.040	-	-	0	0	-	1.020	1.000	1.040	-	-	0	-	0.00%
1995-11-06	0	1.020	1.000	1.040	1.000	1.020	50,000	50,800	1.0160	1.020	1.000	1.040	1.000	1.020	50,000	1.0160	-2.86%
1995-11-03	0	1.050	1.010	1.050	-	-	0	0	-	1.050	1.010	1.050	-	-	0	-	0.00%
1995-11-02	0	1.050	1.000	1.050	1.000	1.050	13,000	13,050	1.0038	1.050	1.000	1.050	1.000	1.050	13,000	1.0038	0.96%
1995-10-31	0	1.040	-	1.050	-	-	0	0	-	1.040	-	1.050	-	-	0	-	0.00%
1995-10-30	0	1.040	1.040	1.070	-	-	0	0	-	1.040	1.040	1.070	-	-	0	-	0.00%
1995-10-27	0	1.040	1.040	1.060	1.040	1.040	679,000	706,160	1.0400	1.040	1.040	1.060	1.040	1.040	679,000	1.0400	0.00%
1995-10-26	0	1.040	1.040	1.080	1.040	1.040	87,000	90,480	1.0400	1.040	1.040	1.080	1.040	1.040	87,000	1.0400	0.00%
1995-10-25	0	1.040	1.040	1.050	1.040	1.050	35,000	36,600	1.0457	1.040	1.040	1.050	1.040	1.050	35,000	1.0457	0.00%
1995-10-24	0	1.040	1.040	1.080	-	-	0	0	-	1.040	1.040	1.080	-	-	0	-	0.00%
1995-10-23	0	1.040	1.040	1.080	1.040	1.050	285,000	297,400	1.0435	1.040	1.040	1.080	1.040	1.050	285,000	1.0435	0.00%
1995-10-20	0	1.040	1.040	1.060	1.040	1.040	10,000	10,400	1.0400	1.040	1.040	1.060	1.040	1.040	10,000	1.0400	0.00%
1995-10-19	0	1.040	1.040	1.070	1.040	1.050	34,000	35,580	1.0465	1.040	1.040	1.070	1.040	1.050	34,000	1.0465	0.00%
1995-10-18	0	1.040	1.040	1.080	1.040	1.040	140,000	145,600	1.0400	1.040	1.040	1.080	1.040	1.040	140,000	1.0400	0.00%
1995-10-17	0	1.040	1.040	1.050	1.040	1.040	500,000	520,000	1.0400	1.040	1.040	1.050	1.040	1.040	500,000	1.0400	-0.95%
1995-10-16	0	1.050	1.040	1.050	1.040	1.060	1,650,000	1,729,500	1.0482	1.050	1.040	1.050	1.040	1.060	1,650,000	1.0482	28.05%
1995-10-13	1	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1995-10-12	0	0.820	0.800	0.840	0.820	0.840	140,000	116,800	0.8343	0.820	0.800	0.840	0.820	0.840	140,000	0.8343	-4.65%
1995-10-11	0	0.860	0.820	0.880	0.860	0.860	100,000	86,000	0.8600	0.860	0.820	0.880	0.860	0.860	100,000	0.8600	0.00%
1995-10-10	0	0.860	-	0.880	0.860	0.880	720,000	629,600	0.8744	0.860	-	0.880	0.860	0.880	720,000	0.8744	0.00%
1995-10-09	0	0.860	-	0.900	0.860	0.860	48,000	41,280	0.8600	0.860	-	0.900	0.860	0.860	48,000	0.8600	0.00%
1995-10-06	0	0.860	0.840	0.900	0.860	0.900	240,000	210,500	0.8771	0.860	0.840	0.900	0.860	0.900	240,000	0.8771	-5.49%
1995-10-05	0	0.910	-	0.940	0.910	0.940	200,000	185,000	0.9250	0.910	-	0.940	0.910	0.940	200,000	0.9250	-4.21%
1995-10-04	0	0.950	-	0.950	0.950	0.950	100,000	95,000	0.9500	0.950	-	0.950	0.950	0.950	100,000	0.9500	1.06%
1995-10-03	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1995-10-02	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1995-09-29	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1995-09-28	0	0.940	0.910	0.940	-	-	0	0	-	0.940	0.910	0.940	-	-	0	-	-1.05%
1995-09-27	0	0.950	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
1995-09-26	0	0.950	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
1995-09-25	0	0.950	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
1995-09-22	0	0.950	0.930	0.950	-	-	10,000	10,000	1.0000	0.950	0.930	0.950	-	-	10,000	1.0000	0.00%
1995-09-21	0	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
1995-09-20	0	0.950	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
1995-09-19	0	0.950	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
1995-09-18	0	0.950	-	-	-	-	0	0	-	0.950	-	-	-	-	0	-	0.00%
1995-09-15	0	0.950	0.920	-	-	-	0	0	-	0.950	0.920	-	-	-	0	-	0.00%
1995-09-14	0	0.950	0.940	-	0.950	0.950	10,000	9,500	0.9500	0.950	0.940	-	0.950	0.950	10,000	0.9500	0.00%
1995-09-13	0	0.950	0.950	-	-	-	4,000	3,800	0.9500	0.950	0.950	-	-	-	4,000	0.9500	0.00%
1995-09-12	0	0.950	0.950	-	0.950	0.950	58,000	55,100	0.9500	0.950	0.950	-	0.950	0.950	58,000	0.9500	0.00%
1995-09-11	0	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
1995-09-08	0	0.950	0.950	-	0.950	0.950	50,000	47,500	0.9500	0.950	0.950	-	0.950	0.950	50,000	0.9500	0.00%
1995-09-07	0	0.950	0.950	0.970	0.950	0.950	50,000	47,500	0.9500	0.950	0.950	0.970	0.950	0.950	50,000	0.9500	0.00%
1995-09-06	0	0.950	0.950	0.970	-	-	0	0	-	0.950	0.950	0.970	-	-	0	-	0.00%
1995-09-05	0	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
1995-09-04	0	0.950	0.950	-	0.950	0.950	10,000	9,500	0.9500	0.950	0.950	-	0.950	0.950	10,000	0.9500	0.00%
1995-09-01	0	0.950	0.950	-	-	-	0	0	-	0.950	0.950	-	-	-	0	-	0.00%
1995-08-31	0	0.950	-	-	0.950	0.950	4,000	3,800	0.9500	0.950	-	-	0.950	0.950	4,000	0.9500	0.00%
1995-08-30	0	0.950	0.950	1.000	0.950	0.950	474,000	454,800	0.9595	0.950	0.950	1.000	0.950	0.950	474,000	0.9595	0.00%
1995-08-29	0	0.950	-	0.950	-	-	0	0	-	0.950	-	0.950	-	-	0	-	-8.65%
1995-08-25	0	1.040	-	1.040	1.040	1.040	353,000	367,120	1.0400	1.040	-	1.040	1.040	1.040	353,000	1.0400	0.00%
1995-08-24	0	1.040	1.040	1.060	1.040	1.040	10,000	10,400	1.0400	1.040	1.040	1.060	1.040	1.040	10,000	1.0400	-0.95%
1995-08-23	0	1.050	1.050	-	-	-	0	0	-	1.050	1.050	-	-	-	0	-	0.96%
1995-08-22	0	1.040	1.040	1.080	1.040	1.040	30,000	31,200	1.0400	1.040	1.040	1.080	1.040	1.040	30,000	1.0400	0.00%
1995-08-21	0	1.040	1.040	-	1.030	1.040	668,000	693,040	1.0375	1.040	1.040	-	1.030	1.040	668,000	1.0375	0.00%
1995-08-18	0	1.040	1.040	-	1.040	1.040	140,000	145,600	1.0400	1.040	1.040	-	1.040	1.040	140,000	1.0400	0.00%
1995-08-17	0	1.040	1.040	1.080	-	-	0	0	-	1.040	1.040	1.080	-	-	0	-	0.00%
1995-08-16	0	1.040	1.040	1.060	1.040	1.040	10,000	10,400	1.0400	1.040	1.040	1.060	1.040	1.040	10,000	1.0400	0.00%
1995-08-15	0	1.040	1.040	1.070	1.030	1.050	646,000	672,000	1.0402	1.040	1.040	1.070	1.030	1.050	646,000	1.0402	0.00%
1995-08-14	0	1.040	1.040	1.050	1.040	1.050	120,000	125,700	1.0475	1.040	1.040	1.050	1.040	1.050	120,000	1.0475	-0.95%
1995-08-11	0	1.050	1.050	1.070	1.050	1.050	50,000	52,500	1.0500	1.050	1.050	1.070	1.050	1.050	50,000	1.0500	-0.94%
1995-08-10	0	1.060	1.040	1.080	1.060	1.080	174,000	186,120	1.0697	1.060	1.040	1.080	1.060	1.080	174,000	1.0697	-0.93%
1995-08-09	0	1.070	1.070	1.100	1.060	1.070	86,000	91,820	1.0677	1.070	1.070	1.100	1.060	1.070	86,000	1.0677	0.94%
1995-08-08	0	1.060	1.060	1.090	1.060	1.060	36,000	38,160	1.0600	1.060	1.060	1.090	1.060	1.060	36,000	1.0600	-2.75%
1995-08-07	0	1.090	1.060	1.100	-	-	0	0	-	1.090	1.060	1.100	-	-	0	-	0.00%
1995-08-04	0	1.090	1.090	1.120	1.090	1.090	10,000	10,900	1.0900	1.090	1.090	1.120	1.090	1.090	10,000	1.0900	-0.91%
1995-08-03	0	1.100	1.100	1.110	1.100	1.100	240,000	264,000	1.1000	1.100	1.100	1.110	1.100	1.100	240,000	1.1000	0.00%
1995-08-02	0	1.100	1.080	1.140	1.090	1.100	80,000	87,500	1.0938	1.100	1.080	1.140	1.090	1.100	80,000	1.0938	-0.90%
1995-08-01	0	1.110	1.110	1.120	1.110	1.150	300,000	339,140	1.1305	1.110	1.110	1.120	1.110	1.150	300,000	1.1305	3.74%
1995-07-31	0	1.070	1.060	1.120	1.070	1.150	270,000	298,600	1.1059	1.070	1.060	1.120	1.070	1.150	270,000	1.1059	-6.14%
1995-07-28	0	1.140	1.130	1.150	1.080	1.140	1,749,000	1,920,900	1.0983	1.140	1.130	1.150	1.080	1.140	1,749,000	1.0983	5.56%
1995-07-27	0	1.080	1.070	1.080	1.070	1.150	6,480,000	7,070,500	1.0911	1.080	1.070	1.080	1.070	1.150	6,480,000	1.0911	1.89%
1995-07-26	0	1.060	1.060	1.080	-	-	0	0	-	1.060	1.060	1.080	-	-	0	-	0.00%
1995-07-25	0	1.060	1.060	-	1.060	1.060	10,000	10,600	1.0600	1.060	1.060	-	1.060	1.060	10,000	1.0600	-1.85%
1995-07-24	0	1.080	1.060	-	-	-	0	0	-	1.080	1.060	-	-	-	0	-	0.00%
1995-07-21	0	1.080	1.080	-	-	-	0	0	-	1.080	1.080	-	-	-	0	-	0.00%
1995-07-20	0	1.080	1.080	1.150	-	-	0	0	-	1.080	1.080	1.150	-	-	0	-	1.89%
1995-07-19	0	1.060	1.060	1.100	1.060	1.070	30,000	31,900	1.0633	1.060	1.060	1.100	1.060	1.070	30,000	1.0633	-1.85%
1995-07-18	0	1.080	1.070	-	-	-	0	0	-	1.080	1.070	-	-	-	0	-	0.00%
1995-07-17	0	1.080	1.080	-	-	-	0	0	-	1.080	1.080	-	-	-	0	-	0.00%
1995-07-14	0	1.080	1.070	-	-	-	0	0	-	1.080	1.070	-	-	-	0	-	0.00%
1995-07-13	0	1.080	1.070	-	-	-	0	0	-	1.080	1.070	-	-	-	0	-	0.00%
1995-07-12	0	1.080	1.080	-	1.080	1.080	8,000	8,640	1.0800	1.080	1.080	-	1.080	1.080	8,000	1.0800	-1.82%
1995-07-11	0	1.100	1.080	1.100	1.100	1.100	50,000	55,000	1.1000	1.100	1.080	1.100	1.100	1.100	50,000	1.1000	-3.51%
1995-07-10	0	1.140	1.090	1.140	-	-	0	0	-	1.140	1.090	1.140	-	-	0	-	0.00%
1995-07-07	0	1.140	1.080	-	-	-	0	0	-	1.140	1.080	-	-	-	0	-	0.00%
1995-07-06	0	1.140	1.080	1.140	-	-	0	0	-	1.140	1.080	1.140	-	-	0	-	0.00%
1995-07-05	0	1.140	1.140	1.180	1.140	1.140	10,000	11,400	1.1400	1.140	1.140	1.180	1.140	1.140	10,000	1.1400	5.56%
1995-07-04	0	1.080	1.070	-	-	-	0	0	-	1.080	1.070	-	-	-	0	-	0.00%
1995-07-03	0	1.080	1.070	-	1.080	1.080	10,000	10,800	1.0800	1.080	1.070	-	1.080	1.080	10,000	1.0800	0.00%
1995-06-30	0	1.080	1.060	-	1.040	1.080	90,000	94,600	1.0511	1.080	1.060	-	1.040	1.080	90,000	1.0511	3.85%
1995-06-29	0	1.040	1.040	-	1.040	1.040	27,000	28,080	1.0400	1.040	1.040	-	1.040	1.040	27,000	1.0400	0.00%
1995-06-28	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-06-27	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-06-26	0	1.040	1.040	-	1.040	1.040	4,000	4,160	1.0400	1.040	1.040	-	1.040	1.040	4,000	1.0400	-1.89%
1995-06-23	0	1.060	1.040	-	-	-	0	0	-	1.060	1.040	-	-	-	0	-	0.00%
1995-06-22	0	1.060	1.040	-	-	-	0	0	-	1.060	1.040	-	-	-	0	-	0.00%
1995-06-21	0	1.060	1.040	-	-	-	0	0	-	1.060	1.040	-	-	-	0	-	0.00%
1995-06-20	0	1.060	1.050	-	1.060	1.060	40,000	42,400	1.0600	1.060	1.050	-	1.060	1.060	40,000	1.0600	0.00%
1995-06-16	0	1.060	1.060	-	1.050	1.050	10,000	10,500	1.0500	1.060	1.060	-	1.050	1.050	10,000	1.0500	0.00%
1995-06-15	0	1.060	1.060	-	-	-	0	0	-	1.060	1.060	-	-	-	0	-	0.95%
1995-06-14	0	1.050	1.050	-	1.050	1.050	40,000	42,000	1.0500	1.050	1.050	-	1.050	1.050	40,000	1.0500	0.00%
1995-06-13	0	1.050	1.050	-	-	-	0	0	-	1.050	1.050	-	-	-	0	-	0.96%
1995-06-12	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-06-09	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-06-08	0	1.040	1.040	1.100	1.040	1.060	505,000	529,300	1.0481	1.040	1.040	1.100	1.040	1.060	505,000	1.0481	-1.89%
1995-06-07	0	1.060	1.050	1.100	1.060	1.060	22,000	23,320	1.0600	1.060	1.050	1.100	1.060	1.060	22,000	1.0600	0.00%
1995-06-06	0	1.060	1.050	-	1.060	1.060	68,000	72,080	1.0600	1.060	1.050	-	1.060	1.060	68,000	1.0600	1.92%
1995-06-05	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-06-01	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-31	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-30	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-29	0	1.040	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
1995-05-26	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-25	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-24	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-23	0	1.040	1.040	1.070	-	-	0	0	-	1.040	1.040	1.070	-	-	0	-	0.00%
1995-05-22	0	1.040	1.040	1.080	-	-	0	0	-	1.040	1.040	1.080	-	-	0	-	0.00%
1995-05-19	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-18	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-17	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-16	0	1.040	1.040	1.080	-	-	0	0	-	1.040	1.040	1.080	-	-	0	-	0.00%
1995-05-15	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-12	0	1.040	1.040	-	1.040	1.050	1,724,000	1,793,060	1.0401	1.040	1.040	-	1.040	1.050	1,724,000	1.0401	-0.95%
1995-05-11	0	1.050	1.050	1.060	-	-	0	0	-	1.050	1.050	1.060	-	-	0	-	0.96%
1995-05-10	0	1.040	1.040	-	1.040	1.040	80,000	83,200	1.0400	1.040	1.040	-	1.040	1.040	80,000	1.0400	0.00%
1995-05-09	0	1.040	1.040	1.060	-	-	0	0	-	1.040	1.040	1.060	-	-	0	-	0.00%
1995-05-08	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-05	0	1.040	1.040	1.050	1.040	1.040	700,000	728,000	1.0400	1.040	1.040	1.050	1.040	1.040	700,000	1.0400	0.00%
1995-05-04	0	1.040	1.040	-	-	-	0	0	-	1.040	1.040	-	-	-	0	-	0.00%
1995-05-03	0	1.040	1.040	1.050	1.040	1.040	700,000	728,000	1.0400	1.040	1.040	1.050	1.040	1.040	700,000	1.0400	0.00%
1995-05-02	0	1.040	1.040	1.060	-	-	0	0	-	1.040	1.040	1.060	-	-	0	-	0.97%
1995-05-01	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-04-28	0	1.030	1.030	1.050	1.030	1.030	10,000	10,300	1.0300	1.030	1.030	1.050	1.030	1.030	10,000	1.0300	-0.96%
1995-04-27	0	1.040	1.040	1.060	1.040	1.050	210,906	221,288	1.0492	1.040	1.040	1.060	1.040	1.050	210,906	1.0492	-0.95%
1995-04-26	0	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	-0.94%
1995-04-25	0	1.060	-	1.060	-	-	0	0	-	1.060	-	1.060	-	-	0	-	0.00%
1995-04-24	0	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-04-21	0	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-04-20	0	1.060	-	1.060	1.060	1.060	10,000	10,600	1.0600	1.060	-	1.060	1.060	1.060	10,000	1.0600	0.00%
1995-04-19	0	1.060	1.060	-	-	-	0	0	-	1.060	1.060	-	-	-	0	-	0.00%
1995-04-18	0	1.060	-	-	-	-	0	0	-	1.060	-	-	-	-	0	-	0.00%
1995-04-13	0	1.060	1.000	1.100	1.060	1.060	204,000	216,240	1.0600	1.060	1.000	1.100	1.060	1.060	204,000	1.0600	-3.64%
1995-04-12	0	1.100	1.060	1.100	-	-	0	0	-	1.100	1.060	1.100	-	-	0	-	0.00%
1995-04-11	0	1.100	1.060	1.110	1.100	1.100	80,000	88,000	1.1000	1.100	1.060	1.110	1.100	1.100	80,000	1.1000	3.77%
1995-04-10	0	1.060	1.060	1.100	-	-	0	0	-	1.060	1.060	1.100	-	-	0	-	0.00%
1995-04-07	0	1.060	1.060	1.100	-	-	0	0	-	1.060	1.060	1.100	-	-	0	-	-0.00%
1995-04-06	0	1.100	1.100	-	1.100	1.100	10,000	11,000	1.1000	1.060	1.060	-	1.060	1.060	10,377	1.0600	-0.90%
1995-04-04	0	1.110	1.110	-	1.100	1.100	10,000	11,000	1.1000	1.070	1.070	-	1.060	1.060	10,377	1.0600	0.00%
1995-04-03	0	1.110	1.100	-	-	-	0	0	-	1.070	1.060	-	-	-	0	-	0.00%
1995-03-31	0	1.110	1.100	-	-	-	0	0	-	1.070	1.060	-	-	-	0	-	0.00%
1995-03-30	0	1.110	1.110	-	-	-	0	0	-	1.070	1.070	-	-	-	0	-	0.91%
1995-03-29	0	1.100	1.100	-	-	-	0	0	-	1.060	1.060	-	-	-	0	-	0.00%
1995-03-28	0	1.100	1.100	-	1.100	1.100	70,000	77,000	1.1000	1.060	1.060	-	1.060	1.060	72,642	1.0600	0.00%
1995-03-27	0	1.100	1.100	-	-	-	0	0	-	1.060	1.060	-	-	-	0	-	0.00%
1995-03-24	0	1.100	1.100	-	1.080	1.100	226,000	248,400	1.0991	1.060	1.060	-	1.041	1.060	234,528	1.0591	1.85%
1995-03-23	0	1.080	1.080	1.100	-	-	0	0	-	1.041	1.041	1.060	-	-	0	-	0.00%
1995-03-22	0	1.080	1.050	-	-	-	0	0	-	1.041	1.012	-	-	-	0	-	0.00%
1995-03-21	0	1.080	1.070	1.100	-	-	0	0	-	1.041	1.031	1.060	-	-	0	-	0.00%
1995-03-20	0	1.080	1.040	-	-	-	8,000	8,320	1.0400	1.041	1.002	-	-	-	8,302	1.0022	0.00%
1995-03-17	0	1.080	1.070	-	-	-	0	0	-	1.041	1.031	-	-	-	0	-	0.00%
1995-03-16	0	1.080	1.070	1.120	-	-	0	0	-	1.041	1.031	1.079	-	-	0	-	0.00%
1995-03-15	0	1.080	1.080	-	1.060	1.080	25,000	26,700	1.0680	1.041	1.041	-	1.021	1.041	25,943	1.0292	2.86%
1995-03-14	0	1.050	1.050	-	-	-	0	0	-	1.012	1.012	-	-	-	0	-	0.96%
1995-03-13	0	1.040	1.040	-	-	-	0	0	-	1.002	1.002	-	-	-	0	-	0.00%
1995-03-10	0	1.040	1.040	-	-	-	0	0	-	1.002	1.002	-	-	-	0	-	0.00%
1995-03-09	0	1.040	1.040	-	-	-	0	0	-	1.002	1.002	-	-	-	0	-	0.00%
1995-03-08	0	1.040	1.040	-	1.040	1.040	20,000	20,800	1.0400	1.002	1.002	-	1.002	1.002	20,755	1.0022	-0.95%
1995-03-07	0	1.050	1.040	-	-	-	0	0	-	1.012	1.002	-	-	-	0	-	0.00%
1995-03-06	0	1.050	1.040	-	-	-	0	0	-	1.012	1.002	-	-	-	0	-	0.00%
1995-03-03	0	1.050	1.040	-	-	-	0	0	-	1.012	1.002	-	-	-	0	-	0.00%
1995-03-02	0	1.050	1.050	-	1.040	1.040	20,000	20,800	1.0400	1.012	1.012	-	1.002	1.002	20,755	1.0022	0.00%
1995-03-01	0	1.050	1.040	-	-	-	0	0	-	1.012	1.002	-	-	-	0	-	0.00%
1995-02-28	0	1.050	1.050	-	1.010	1.010	1,000	1,010	1.0100	1.012	1.012	-	0.973	0.973	1,038	0.9733	-12.50%
1995-02-27	0	1.200	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
1995-02-24	0	1.200	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
1995-02-23	0	1.200	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
1995-02-22	0	1.200	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
1995-02-21	0	1.200	-	-	1.200	1.200	9,000	10,800	1.2000	1.156	-	-	1.156	1.156	9,340	1.1564	0.00%
1995-02-20	0	1.200	-	1.200	-	-	0	0	-	1.156	-	1.156	-	-	0	-	0.00%
1995-02-17	0	1.200	1.180	-	-	-	0	0	-	1.156	1.137	-	-	-	0	-	0.00%
1995-02-16	0	1.200	1.200	-	1.200	1.200	141,000	169,200	1.2000	1.156	1.156	-	1.156	1.156	146,321	1.1564	0.00%
1995-02-15	0	1.200	1.200	-	1.200	1.200	120,000	144,000	1.2000	1.156	1.156	-	1.156	1.156	124,528	1.1564	-0.83%
1995-02-14	0	1.210	-	-	-	-	0	0	-	1.166	-	-	-	-	0	-	0.00%
1995-02-13	0	1.210	1.200	-	-	-	0	0	-	1.166	1.156	-	-	-	0	-	0.00%
1995-02-10	0	1.210	1.210	1.240	-	-	0	0	-	1.166	1.166	1.195	-	-	0	-	0.83%
1995-02-09	0	1.200	1.200	-	1.200	1.200	58,000	69,600	1.2000	1.156	1.156	-	1.156	1.156	60,189	1.1564	-6.25%
1995-02-08	0	1.280	1.200	1.280	-	-	0	0	-	1.233	1.156	1.233	-	-	0	-	0.00%
1995-02-07	0	1.280	1.240	1.280	1.240	1.280	24,000	30,160	1.2567	1.233	1.195	1.233	1.195	1.233	24,906	1.2110	6.67%
1995-02-06	0	1.200	1.200	-	-	-	0	0	-	1.156	1.156	-	-	-	0	-	0.00%
1995-02-03	0	1.200	1.200	1.240	-	-	0	0	-	1.156	1.156	1.195	-	-	0	-	0.00%
1995-01-30	0	1.200	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
1995-01-27	0	1.200	1.200	1.250	-	-	0	0	-	1.156	1.156	1.205	-	-	0	-	0.00%
1995-01-26	0	1.200	1.200	1.240	-	-	0	0	-	1.156	1.156	1.195	-	-	0	-	0.00%
1995-01-25	0	1.200	1.200	1.240	-	-	0	0	-	1.156	1.156	1.195	-	-	0	-	0.00%
1995-01-24	0	1.200	1.200	-	1.200	1.200	450,000	540,000	1.2000	1.156	1.156	-	1.156	1.156	466,981	1.1564	0.00%
1995-01-23	0	1.200	1.200	-	1.200	1.200	1,514,000	1,816,800	1.2000	1.156	1.156	-	1.156	1.156	1,571,132	1.1564	0.00%
1995-01-20	0	1.200	1.200	-	-	-	0	0	-	1.156	1.156	-	-	-	0	-	0.00%
1995-01-19	0	1.200	1.200	-	1.200	1.200	22,000	26,400	1.2000	1.156	1.156	-	1.156	1.156	22,830	1.1564	0.00%
1995-01-18	0	1.200	1.200	-	-	-	0	0	-	1.156	1.156	-	-	-	0	-	0.00%
1995-01-17	0	1.200	1.200	1.280	-	-	0	0	-	1.156	1.156	1.233	-	-	0	-	0.00%
1995-01-16	0	1.200	1.200	-	1.200	1.200	10,000	12,000	1.2000	1.156	1.156	-	1.156	1.156	10,377	1.1564	0.00%
1995-01-13	0	1.200	1.200	-	1.200	1.200	70,000	84,000	1.2000	1.156	1.156	-	1.156	1.156	72,642	1.1564	0.00%
1995-01-12	0	1.200	1.200	-	-	-	0	0	-	1.156	1.156	-	-	-	0	-	0.00%
1995-01-11	0	1.200	1.200	-	-	-	0	0	-	1.156	1.156	-	-	-	0	-	0.00%
1995-01-10	0	1.200	1.140	-	1.140	1.140	4,000	4,560	1.1400	1.156	1.099	-	1.099	1.099	4,151	1.0985	0.00%
1995-01-09	0	1.200	1.180	-	-	-	0	0	-	1.156	1.137	-	-	-	0	-	0.00%
1995-01-06	0	1.200	-	-	-	-	0	0	-	1.156	-	-	-	-	0	-	0.00%
1995-01-05	0	1.200	1.200	-	1.200	1.200	30,760	36,866	1.1985	1.156	1.156	-	1.156	1.156	31,921	1.1549	0.00%
1995-01-04	0	1.200	1.200	1.220	-	-	0	0	-	1.156	1.156	1.176	-	-	0	-	0.00%
1995-01-03	0	1.200	1.200	1.210	1.200	1.200	14,000	16,800	1.2000	1.156	1.156	1.166	1.156	1.156	14,528	1.1564	0.00%
1994-12-30	0	1.200	1.200	-	-	-	0	0	-	1.156	1.156	-	-	-	0	-	0.00%
1994-12-29	0	1.200	1.200	-	1.200	1.200	10,000	12,000	1.2000	1.156	1.156	-	1.156	1.156	10,377	1.1564	0.00%
1994-12-28	0	1.200	1.200	-	1.200	1.200	54,000	64,800	1.2000	1.156	1.156	-	1.156	1.156	56,038	1.1564	0.00%
1994-12-23	0	1.200	1.200	-	-	-	0	0	-	1.156	1.156	-	-	-	0	-	0.00%
1994-12-22	0	1.200	1.200	-	1.190	1.200	449,000	537,800	1.1978	1.156	1.156	-	1.147	1.156	465,943	1.1542	0.84%
1994-12-21	0	1.190	1.190	-	1.190	1.190	150,000	178,500	1.1900	1.147	1.147	-	1.147	1.147	155,660	1.1467	0.00%
1994-12-20	0	1.190	1.190	-	-	-	0	0	-	1.147	1.147	-	-	-	0	-	0.00%
1994-12-19	0	1.190	1.190	-	1.190	1.190	20,000	23,800	1.1900	1.147	1.147	-	1.147	1.147	20,755	1.1467	0.00%
1994-12-16	0	1.190	1.180	-	1.190	1.190	110,000	130,900	1.1900	1.147	1.137	-	1.147	1.147	114,151	1.1467	-0.83%
1994-12-15	0	1.200	1.190	-	-	-	0	0	-	1.156	1.147	-	-	-	0	-	0.00%
1994-12-14	0	1.200	1.190	-	1.200	1.200	104,000	124,800	1.2000	1.156	1.147	-	1.156	1.156	107,925	1.1564	0.84%
1994-12-13	0	1.190	1.190	1.200	1.190	1.190	90,000	107,100	1.1900	1.147	1.147	1.156	1.147	1.147	93,396	1.1467	-0.83%
1994-12-12	0	1.200	1.190	1.200	1.200	1.200	500,000	600,000	1.2000	1.156	1.147	1.156	1.156	1.156	518,868	1.1564	0.00%
1994-12-09	0	1.200	1.190	1.200	1.190	1.200	2,054,000	2,462,800	1.1990	1.156	1.147	1.156	1.147	1.156	2,131,509	1.1554	0.84%
1994-12-08	0	1.190	1.190	1.200	1.170	1.200	1,000,000	1,195,100	1.1951	1.147	1.147	1.156	1.127	1.156	1,037,736	1.1516	2.59%
1994-12-07	0	1.160	1.160	1.180	-	-	0	0	-	1.118	1.118	1.137	-	-	0	-	0.87%
1994-12-06	0	1.150	1.150	1.200	1.150	1.150	30,000	34,500	1.1500	1.108	1.108	1.156	1.108	1.108	31,132	1.1082	0.00%
1994-12-05	0	1.150	1.150	1.190	1.120	1.150	2,185,000	2,479,720	1.1349	1.108	1.108	1.147	1.079	1.108	2,267,453	1.0936	2.68%
1994-12-02	0	1.120	1.120	-	1.120	1.120	51,000	57,120	1.1200	1.079	1.079	-	1.079	1.079	52,925	1.0793	0.00%
1994-12-01	0	1.120	1.120	-	-	-	0	0	-	1.079	1.079	-	-	-	0	-	0.00%
1994-11-30	0	1.120	1.120	1.130	1.120	1.130	1,362,000	1,538,000	1.1292	1.079	1.079	1.089	1.079	1.089	1,413,396	1.0882	-2.61%
1994-11-29	0	1.150	1.130	1.150	1.150	1.150	840,000	966,000	1.1500	1.108	1.089	1.108	1.108	1.108	871,698	1.1082	1.77%
1994-11-28	0	1.130	1.130	-	1.130	1.130	60,000	67,800	1.1300	1.089	1.089	-	1.089	1.089	62,264	1.0889	0.00%
1994-11-25	0	1.130	1.130	1.140	-	-	0	0	-	1.089	1.089	1.099	-	-	0	-	0.89%
1994-11-24	0	1.120	1.120	1.130	1.120	1.120	14,000	15,680	1.1200	1.079	1.079	1.089	1.079	1.079	14,528	1.0793	-1.75%
1994-11-23	0	1.140	1.120	1.140	1.140	1.140	10,000	11,400	1.1400	1.099	1.079	1.099	1.099	1.099	10,377	1.0985	0.00%
1994-11-22	0	1.140	1.120	1.150	1.130	1.150	50,000	57,100	1.1420	1.099	1.079	1.108	1.089	1.108	51,887	1.1005	-5.00%
1994-11-21	0	1.200	1.120	1.200	-	-	0	0	-	1.156	1.079	1.156	-	-	0	-	0.00%
1994-11-18	0	1.200	1.140	1.200	1.200	1.210	320,000	384,300	1.2009	1.156	1.099	1.156	1.156	1.166	332,075	1.1573	-2.44%
1994-11-17	0	1.230	-	1.230	1.230	1.230	402,000	494,460	1.2300	1.185	-	1.185	1.185	1.185	417,170	1.1853	0.00%
1994-11-16	0	1.230	1.200	-	1.200	1.240	48,000	58,640	1.2217	1.185	1.156	-	1.156	1.195	49,811	1.1772	6.96%
1994-11-15	0	1.150	1.150	-	1.150	1.150	70,000	80,500	1.1500	1.108	1.108	-	1.108	1.108	72,642	1.1082	2.68%
1994-11-14	0	1.120	1.120	1.180	-	-	0	0	-	1.079	1.079	1.137	-	-	0	-	0.00%
1994-11-11	0	1.120	1.120	1.140	-	-	0	0	-	1.079	1.079	1.099	-	-	0	-	0.00%
1994-11-10	0	1.120	1.100	1.150	-	-	0	0	-	1.079	1.060	1.108	-	-	0	-	0.00%
1994-11-09	0	1.120	1.120	1.160	-	-	0	0	-	1.079	1.079	1.118	-	-	0	-	0.00%
1994-11-08	0	1.120	1.100	1.120	1.100	1.120	102,000	114,200	1.1196	1.079	1.060	1.079	1.060	1.079	105,849	1.0789	0.00%
1994-11-07	0	1.120	-	1.120	1.120	1.120	20,000	22,400	1.1200	1.079	-	1.079	1.079	1.079	20,755	1.0793	-5.08%
1994-11-04	0	1.180	1.110	1.190	-	-	0	0	-	1.137	1.070	1.147	-	-	0	-	0.00%
1994-11-03	0	1.180	1.100	1.200	-	-	0	0	-	1.137	1.060	1.156	-	-	0	-	0.00%
1994-11-02	0	1.180	1.140	1.200	-	-	0	0	-	1.137	1.099	1.156	-	-	0	-	0.00%
1994-11-01	0	1.180	1.120	1.210	1.180	1.200	80,000	95,400	1.1925	1.137	1.079	1.166	1.137	1.156	83,019	1.1491	-1.67%
1994-10-31	0	1.200	-	1.220	1.180	1.210	66,000	79,200	1.2000	1.156	-	1.176	1.137	1.166	68,491	1.1564	2.56%
1994-10-28	0	1.170	1.150	1.240	1.150	1.190	411,000	481,270	1.1710	1.127	1.108	1.195	1.108	1.147	426,509	1.1284	6.36%
1994-10-27	0	1.100	1.090	1.150	1.100	1.170	991,000	1,111,220	1.1213	1.060	1.050	1.108	1.060	1.127	1,028,396	1.0805	-10.57%
1994-10-26	0	1.230	1.150	1.230	1.130	1.350	784,000	989,500	1.2621	1.185	1.108	1.185	1.089	1.301	813,585	1.2162	-11.51%
1994-10-25	0	1.390	1.380	1.390	1.390	1.390	2,000	2,780	1.3900	1.339	1.330	1.339	1.339	1.339	2,075	1.3395	-0.71%
1994-10-24	0	1.400	-	1.400	-	-	0	0	-	1.349	-	1.349	-	-	0	-	-1.41%
1994-10-21	0	1.420	-	1.440	1.420	1.560	1,652,000	2,464,520	1.4918	1.368	-	1.388	1.368	1.503	1,714,340	1.4376	-10.69%
1994-10-20	0	1.590	1.510	1.590	-	-	0	0	-	1.532	1.455	1.532	-	-	0	-	0.00%
1994-10-19	0	1.590	-	1.600	1.590	1.590	30,000	47,700	1.5900	1.532	-	1.542	1.532	1.532	31,132	1.5322	-1.85%
1994-10-18	0	1.620	-	1.620	-	-	0	0	-	1.561	-	1.561	-	-	0	-	-0.61%
1994-10-17	0	1.630	-	1.630	-	-	0	0	-	1.571	-	1.571	-	-	0	-	-1.21%
1994-10-14	0	1.650	-	1.650	-	-	0	0	-	1.590	-	1.590	-	-	0	-	-0.60%
1994-10-12	0	1.660	1.600	1.660	-	-	0	0	-	1.600	1.542	1.600	-	-	0	-	0.00%
1994-10-11	0	1.660	1.600	-	-	-	0	0	-	1.600	1.542	-	-	-	0	-	0.00%
1994-10-10	0	1.660	1.660	1.670	1.660	1.670	2,280,000	3,784,920	1.6601	1.600	1.600	1.609	1.600	1.609	2,366,038	1.5997	-0.60%
1994-10-07	0	1.670	1.670	1.690	1.670	1.670	10,000	16,700	1.6700	1.609	1.609	1.629	1.609	1.609	10,377	1.6093	0.00%
1994-10-06	0	1.670	1.670	1.690	1.670	1.670	250,000	417,500	1.6700	1.609	1.609	1.629	1.609	1.609	259,434	1.6093	0.00%
1994-10-05	0	1.670	1.670	1.700	1.670	1.670	3,000	5,010	1.6700	1.609	1.609	1.638	1.609	1.609	3,113	1.6093	0.00%
1994-10-04	0	1.670	1.670	1.690	1.670	1.670	225,000	375,750	1.6700	1.609	1.609	1.629	1.609	1.609	233,491	1.6093	-1.18%
1994-10-03	0	1.690	1.670	1.690	1.690	1.690	30,000	50,700	1.6900	1.629	1.609	1.629	1.629	1.629	31,132	1.6285	1.20%
1994-09-30	0	1.670	1.660	1.700	1.660	1.670	900,000	1,498,000	1.6644	1.609	1.600	1.638	1.600	1.609	933,962	1.6039	0.00%
1994-09-29	0	1.670	1.660	1.700	-	-	0	0	-	1.609	1.600	1.638	-	-	0	-	0.00%
1994-09-28	0	1.670	1.660	1.700	-	-	700,000	1,162,000	1.6600	1.609	1.600	1.638	-	-	726,415	1.5996	0.00%
1994-09-27	0	1.670	1.660	1.670	1.660	1.670	863,000	1,432,590	1.6600	1.609	1.600	1.609	1.600	1.609	895,566	1.5996	-0.60%
1994-09-26	0	1.680	1.660	1.680	1.680	1.680	5,000	8,400	1.6800	1.619	1.600	1.619	1.619	1.619	5,189	1.6189	1.20%
1994-09-23	0	1.660	1.660	1.700	-	-	0	0	-	1.600	1.600	1.638	-	-	0	-	0.00%
1994-09-22	0	1.660	1.660	1.700	-	-	0	0	-	1.600	1.600	1.638	-	-	0	-	0.00%
1994-09-20	0	1.660	1.660	1.700	-	-	0	0	-	1.600	1.600	1.638	-	-	0	-	0.00%
1994-09-19	0	1.660	1.660	1.700	-	-	0	0	-	1.600	1.600	1.638	-	-	0	-	0.00%
1994-09-16	0	1.660	1.660	-	-	-	0	0	-	1.600	1.600	-	-	-	0	-	0.61%
1994-09-15	0	1.650	1.625	-	-	-	0	0	-	1.590	1.566	-	-	-	0	-	0.00%
1994-09-14	0	1.650	1.625	-	-	-	0	0	-	1.590	1.566	-	-	-	0	-	0.00%
1994-09-13	0	1.650	1.630	-	1.650	1.650	20,000	33,000	1.6500	1.590	1.571	-	1.590	1.590	20,755	1.5900	1.23%
1994-09-12	0	1.630	1.615	-	-	-	0	0	-	1.571	1.556	-	-	-	0	-	0.00%
1994-09-09	0	1.630	1.620	-	-	-	0	0	-	1.571	1.561	-	-	-	0	-	0.00%
1994-09-08	0	1.630	1.630	1.640	1.630	1.630	30,000	48,900	1.6300	1.571	1.571	1.580	1.571	1.571	31,132	1.5707	0.62%
1994-09-07	0	1.620	1.610	-	1.610	1.620	100,000	161,500	1.6150	1.561	1.551	-	1.551	1.561	103,774	1.5563	0.62%
1994-09-06	0	1.610	1.610	-	1.610	1.610	1,000	1,610	1.6100	1.551	1.551	-	1.551	1.551	1,038	1.5515	0.62%
1994-09-05	0	1.600	1.600	-	1.600	1.600	1,000	1,600	1.6000	1.542	1.542	-	1.542	1.542	1,038	1.5418	-1.23%
1994-09-02	0	1.620	1.610	-	-	-	0	0	-	1.561	1.551	-	-	-	0	-	0.00%
1994-09-01	0	1.620	1.620	-	-	-	0	0	-	1.561	1.561	-	-	-	0	-	0.62%
1994-08-31	0	1.610	1.610	-	-	-	0	0	-	1.551	1.551	-	-	-	0	-	0.00%
1994-08-30	0	1.610	1.610	-	1.610	1.610	50,000	80,500	1.6100	1.551	1.551	-	1.551	1.551	51,887	1.5515	0.00%
1994-08-26	0	1.610	-	-	-	-	0	0	-	1.551	-	-	-	-	0	-	0.00%
1994-08-25	0	1.610	1.610	-	1.610	1.610	55,000	88,550	1.6100	1.551	1.551	-	1.551	1.551	57,075	1.5515	0.00%
1994-08-24	0	1.610	1.610	-	1.610	1.630	203,000	328,830	1.6199	1.551	1.551	-	1.551	1.571	210,660	1.5609	0.00%
1994-08-23	0	1.610	1.610	1.630	1.610	1.610	50,000	80,500	1.6100	1.551	1.551	1.571	1.551	1.551	51,887	1.5515	0.00%
1994-08-22	0	1.610	1.610	-	1.610	1.610	30,000	48,300	1.6100	1.551	1.551	-	1.551	1.551	31,132	1.5515	0.00%
1994-08-19	0	1.610	1.610	-	1.610	1.610	20,000	32,200	1.6100	1.551	1.551	-	1.551	1.551	20,755	1.5515	0.00%
1994-08-18	0	1.610	1.610	1.620	1.610	1.610	418,000	672,980	1.6100	1.551	1.551	1.561	1.551	1.551	433,774	1.5515	0.00%
1994-08-17	0	1.610	1.610	1.650	-	-	0	0	-	1.551	1.551	1.590	-	-	0	-	0.00%
1994-08-16	0	1.610	1.610	1.630	-	-	0	0	-	1.551	1.551	1.571	-	-	0	-	0.00%
1994-08-15	0	1.610	1.610	1.620	1.600	1.610	343,000	549,250	1.6013	1.551	1.551	1.561	1.542	1.551	355,943	1.5431	-0.62%
1994-08-12	0	1.620	-	1.620	1.620	1.630	79,000	128,080	1.6213	1.561	-	1.561	1.561	1.571	81,981	1.5623	-0.61%
1994-08-11	0	1.630	1.620	1.650	1.620	1.630	100,000	162,500	1.6250	1.571	1.561	1.590	1.561	1.571	103,774	1.5659	-1.21%
1994-08-10	0	1.650	1.620	1.680	1.650	1.650	50,000	82,500	1.6500	1.590	1.561	1.619	1.590	1.590	51,887	1.5900	-1.20%
1994-08-09	0	1.670	1.620	-	-	-	0	0	-	1.609	1.561	-	-	-	0	-	0.00%
1994-08-08	0	1.670	1.650	-	-	-	0	0	-	1.609	1.590	-	-	-	0	-	0.00%
1994-08-05	0	1.670	1.630	-	1.640	1.670	64,000	106,530	1.6645	1.609	1.571	-	1.580	1.609	66,415	1.6040	1.83%
1994-08-04	0	1.640	1.620	1.650	-	-	0	0	-	1.580	1.561	1.590	-	-	0	-	0.00%
1994-08-03	0	1.640	1.620	-	1.640	1.640	50,000	82,000	1.6400	1.580	1.561	-	1.580	1.580	51,887	1.5804	1.23%
1994-08-02	0	1.620	1.610	1.620	1.600	1.620	2,120,000	3,413,880	1.6103	1.561	1.551	1.561	1.542	1.561	2,200,000	1.5518	1.25%
1994-08-01	0	1.600	1.585	1.600	-	-	0	0	-	1.542	1.527	1.542	-	-	0	-	0.00%
1994-07-29	0	1.600	1.580	1.600	1.600	1.610	342,000	547,320	1.6004	1.542	1.523	1.542	1.542	1.551	354,906	1.5422	-0.62%
1994-07-28	0	1.610	1.590	-	-	-	0	0	-	1.551	1.532	-	-	-	0	-	0.00%
1994-07-27	0	1.610	1.600	-	1.610	1.610	7,000	11,270	1.6100	1.551	1.542	-	1.551	1.551	7,264	1.5515	1.26%
1994-07-26	0	1.590	1.590	1.610	1.590	1.590	8,000	12,720	1.5900	1.532	1.532	1.551	1.532	1.532	8,302	1.5322	-1.24%
1994-07-25	0	1.610	1.600	-	1.600	1.620	40,000	64,450	1.6113	1.551	1.542	-	1.542	1.561	41,509	1.5527	0.62%
1994-07-22	0	1.600	1.600	-	-	-	0	0	-	1.542	1.542	-	-	-	0	-	0.00%
1994-07-21	0	1.600	1.600	-	1.590	1.590	20,000	31,800	1.5900	1.542	1.542	-	1.532	1.532	20,755	1.5322	0.63%
1994-07-20	0	1.590	1.590	-	-	-	0	0	-	1.532	1.532	-	-	-	0	-	0.00%
1994-07-19	0	1.590	1.590	-	1.590	1.600	22,000	35,180	1.5991	1.532	1.532	-	1.532	1.542	22,830	1.5409	0.00%
1994-07-18	0	1.590	1.590	1.610	1.590	1.590	8,000	12,720	1.5900	1.532	1.532	1.551	1.532	1.532	8,302	1.5322	0.00%
1994-07-15	0	1.590	1.590	1.630	1.590	1.590	20,000	31,800	1.5900	1.532	1.532	1.571	1.532	1.532	20,755	1.5322	0.63%
1994-07-14	0	1.580	1.580	1.590	1.580	1.600	171,000	272,920	1.5960	1.523	1.523	1.532	1.523	1.542	177,453	1.5380	-1.25%
1994-07-13	0	1.600	1.600	1.610	1.580	1.600	1,508,000	2,397,720	1.5900	1.542	1.542	1.551	1.523	1.542	1,564,906	1.5322	1.27%
1994-07-12	0	1.580	1.580	1.600	1.580	1.580	30,000	47,400	1.5800	1.523	1.523	1.542	1.523	1.523	31,132	1.5225	-1.86%
1994-07-11	0	1.610	1.610	-	1.610	1.610	10,000	16,100	1.6100	1.551	1.551	-	1.551	1.551	10,377	1.5515	-1.23%
1994-07-08	0	1.630	1.600	1.630	1.605	1.630	120,000	193,750	1.6146	1.571	1.542	1.571	1.547	1.571	124,528	1.5559	0.00%
1994-07-07	0	1.630	1.610	-	1.630	1.630	20,000	32,600	1.6300	1.571	1.551	-	1.571	1.571	20,755	1.5707	0.00%
1994-07-06	0	1.630	1.610	-	1.610	1.630	80,000	130,000	1.6250	1.571	1.551	-	1.551	1.571	83,019	1.5659	1.87%
1994-07-05	0	1.600	1.600	1.610	1.600	1.610	92,000	147,240	1.6004	1.542	1.542	1.551	1.542	1.551	95,472	1.5422	1.27%
1994-07-04	0	1.580	1.580	-	-	-	0	0	-	1.523	1.523	-	-	-	0	-	0.00%
1994-07-01	0	1.580	1.550	1.580	-	-	0	0	-	1.523	1.494	1.523	-	-	0	-	0.00%
1994-06-30	0	1.580	1.550	-	1.550	1.550	8,000	12,400	1.5500	1.523	1.494	-	1.494	1.494	8,302	1.4936	0.00%
1994-06-29	0	1.580	1.550	1.580	-	-	0	0	-	1.523	1.494	1.523	-	-	0	-	-1.25%
1994-06-28	0	1.600	1.550	-	-	-	0	0	-	1.542	1.494	-	-	-	0	-	0.00%
1994-06-27	0	1.600	1.550	-	-	-	0	0	-	1.542	1.494	-	-	-	0	-	0.00%
1994-06-24	0	1.600	1.580	1.610	1.600	1.640	74,000	119,480	1.6146	1.542	1.523	1.551	1.542	1.580	76,792	1.5559	2.56%
1994-06-23	0	1.560	1.550	-	-	-	0	0	-	1.503	1.494	-	-	-	0	-	0.65%
1994-06-22	0	1.550	1.550	1.570	1.550	1.560	2,798,000	4,337,000	1.5500	1.494	1.494	1.513	1.494	1.503	2,903,585	1.4937	0.00%
1994-06-21	0	1.550	1.550	1.590	1.550	1.550	48,000	74,400	1.5500	1.494	1.494	1.532	1.494	1.494	49,811	1.4936	-1.27%
1994-06-20	0	1.570	1.550	1.570	1.560	1.570	606,000	945,460	1.5602	1.513	1.494	1.513	1.503	1.513	628,868	1.5034	0.64%
1994-06-17	0	1.560	1.560	1.570	1.550	1.550	46,000	71,300	1.5500	1.503	1.503	1.513	1.494	1.494	47,736	1.4936	0.65%
1994-06-16	0	1.550	1.550	-	1.550	1.550	39,000	60,450	1.5500	1.494	1.494	-	1.494	1.494	40,472	1.4936	0.00%
1994-06-15	0	1.550	-	-	-	-	0	0	-	1.494	-	-	-	-	0	-	0.00%
1994-06-10	0	1.550	1.520	-	1.530	1.550	500,000	772,000	1.5440	1.494	1.465	-	1.474	1.494	518,868	1.4879	0.00%
1994-06-09	0	1.550	1.550	1.570	1.550	1.600	863,000	1,363,690	1.5802	1.494	1.494	1.513	1.494	1.542	895,566	1.5227	-3.13%
1994-06-08	0	1.600	1.600	1.610	-	-	0	0	-	1.542	1.542	1.551	-	-	0	-	0.63%
1994-06-07	0	1.590	1.590	1.650	1.590	1.590	20,000	31,800	1.5900	1.532	1.532	1.590	1.532	1.532	20,755	1.5322	-1.24%
1994-06-06	0	1.610	1.590	1.650	-	-	0	0	-	1.551	1.532	1.590	-	-	0	-	0.00%
1994-06-03	0	1.610	1.600	1.620	1.610	1.610	10,000	16,100	1.6100	1.551	1.542	1.561	1.551	1.551	10,377	1.5515	-0.62%
1994-06-02	0	1.620	1.600	1.650	1.620	1.650	154,000	252,040	1.6366	1.561	1.542	1.590	1.561	1.590	159,811	1.5771	-1.82%
1994-06-01	0	1.650	1.650	1.670	1.630	1.650	50,000	82,100	1.6420	1.590	1.590	1.609	1.571	1.590	51,887	1.5823	1.85%
1994-05-31	0	1.620	1.620	1.640	-	-	0	0	-	1.561	1.561	1.580	-	-	0	-	0.00%
1994-05-30	0	1.620	1.600	1.620	1.620	1.640	138,000	224,540	1.6271	1.561	1.542	1.561	1.561	1.580	143,208	1.5679	0.00%
1994-05-27	0	1.620	1.620	1.650	1.620	1.640	40,000	65,380	1.6345	1.561	1.561	1.590	1.561	1.580	41,509	1.5751	0.00%
1994-05-26	0	1.620	1.600	1.620	1.600	1.630	238,000	383,000	1.6092	1.561	1.542	1.561	1.542	1.571	246,981	1.5507	1.25%
1994-05-25	0	1.600	1.570	1.600	1.580	1.640	339,000	543,200	1.6024	1.542	1.513	1.542	1.523	1.580	351,792	1.5441	3.90%
1994-05-24	0	1.540	1.540	1.550	1.500	1.550	230,000	352,200	1.5313	1.484	1.484	1.494	1.445	1.494	238,679	1.4756	1.32%
1994-05-23	0	1.520	1.500	1.520	1.500	1.520	350,000	526,000	1.5029	1.465	1.445	1.465	1.445	1.465	363,208	1.4482	0.00%
1994-05-20	0	1.520	1.430	1.520	1.480	1.540	540,000	817,400	1.5137	1.465	1.378	1.465	1.426	1.484	560,377	1.4587	3.40%
1994-05-19	0	1.470	1.440	1.480	1.400	1.500	1,345,000	1,965,090	1.4610	1.417	1.388	1.426	1.349	1.445	1,395,755	1.4079	4.26%
1994-05-18	0	1.410	1.410	1.430	1.410	1.470	235,000	333,550	1.4194	1.359	1.359	1.378	1.359	1.417	243,868	1.3677	-2.76%
1994-05-17	0	1.450	1.430	1.450	1.450	1.500	185,000	271,350	1.4668	1.397	1.378	1.397	1.397	1.445	191,981	1.4134	-5.23%
1994-05-16	0	1.530	-	1.530	1.530	1.530	20,000	30,600	1.5300	1.474	-	1.474	1.474	1.474	20,755	1.4744	-2.55%
1994-05-13	0	1.570	1.500	1.570	-	-	0	0	-	1.513	1.445	1.513	-	-	0	-	-0.63%
1994-05-12	0	1.580	-	1.580	1.580	1.590	47,000	74,460	1.5843	1.523	-	1.523	1.523	1.532	48,774	1.5266	-3.66%
1994-05-11	0	1.640	1.580	1.640	1.600	1.640	204,000	334,400	1.6392	1.580	1.523	1.580	1.542	1.580	211,698	1.5796	-2.38%
1994-05-10	0	1.680	1.600	1.680	-	-	0	0	-	1.619	1.542	1.619	-	-	0	-	-4.00%
1994-05-09	0	1.750	-	1.750	-	-	0	0	-	1.686	-	1.686	-	-	0	-	0.00%
1994-05-06	0	1.750	1.630	1.750	-	-	0	0	-	1.686	1.571	1.686	-	-	0	-	0.00%
1994-05-05	0	1.750	-	1.750	1.750	1.750	10,000	17,500	1.7500	1.686	-	1.686	1.686	1.686	10,377	1.6864	0.00%
1994-05-04	0	1.750	-	1.750	-	-	100,000	175,000	1.7500	1.686	-	1.686	-	-	103,774	1.6864	0.00%
1994-05-03	0	1.750	-	1.820	1.750	1.750	160,000	280,000	1.7500	1.686	-	1.754	1.686	1.686	166,038	1.6864	-1.69%
1994-05-02	0	1.780	-	1.780	-	-	0	0	-	1.715	-	1.715	-	-	0	-	-3.26%
1994-04-29	0	1.840	1.780	1.840	-	-	0	0	-	1.773	1.715	1.773	-	-	0	-	0.00%
1994-04-28	0	1.840	1.790	1.840	1.800	1.840	21,000	37,940	1.8067	1.773	1.725	1.773	1.735	1.773	21,792	1.7410	0.00%
1994-04-27	0	1.840	-	1.840	1.840	1.840	10,000	18,400	1.8400	1.773	-	1.773	1.773	1.773	10,377	1.7731	0.00%
1994-04-26	0	1.840	1.840	1.880	1.880	1.880	1,000	1,880	1.8800	1.773	1.773	1.812	1.812	1.812	1,038	1.8116	1.10%
1994-04-25	0	1.820	1.780	-	1.820	1.820	11,000	20,020	1.8200	1.754	1.715	-	1.754	1.754	11,415	1.7538	0.00%
1994-04-22	0	1.820	1.780	-	1.900	1.900	10,000	19,000	1.9000	1.754	1.715	-	1.831	1.831	10,377	1.8309	0.00%
1994-04-21	0	1.820	1.800	1.860	1.800	1.860	50,000	91,100	1.8220	1.754	1.735	1.792	1.735	1.792	51,887	1.7557	1.11%
1994-04-20	0	1.800	1.780	1.820	1.790	1.800	1,006,000	1,810,600	1.7998	1.735	1.715	1.754	1.725	1.735	1,043,962	1.7344	0.00%
1994-04-19	0	1.800	1.780	1.840	1.790	1.800	24,000	43,160	1.7983	1.735	1.715	1.773	1.725	1.735	24,906	1.7329	-1.64%
1994-04-18	0	1.830	1.830	1.860	-	-	0	0	-	1.763	1.763	1.792	-	-	0	-	2.23%
1994-04-15	0	1.820	1.820	1.850	-	-	0	0	-	1.725	1.725	1.753	-	-	0	-	0.00%
1994-04-14	0	1.820	1.800	1.820	1.820	1.830	250,000	456,300	1.8252	1.725	1.706	1.725	1.725	1.734	263,782	1.7298	0.00%
1994-04-13	0	1.820	1.790	1.820	1.820	1.820	100,000	182,000	1.8200	1.725	1.696	1.725	1.725	1.725	105,513	1.7249	1.68%
1994-04-12	0	1.790	1.780	1.830	-	-	0	0	-	1.696	1.687	1.734	-	-	0	-	0.00%
1994-04-11	0	1.790	1.750	-	-	-	0	0	-	1.696	1.659	-	-	-	0	-	0.00%
1994-04-08	0	1.790	1.750	-	-	-	0	0	-	1.696	1.659	-	-	-	0	-	0.00%
1994-04-07	0	1.790	1.750	1.830	-	-	0	0	-	1.696	1.659	1.734	-	-	0	-	0.00%
1994-04-06	0	1.790	1.760	1.830	-	-	0	0	-	1.696	1.668	1.734	-	-	0	-	0.00%
1994-03-31	0	1.790	1.760	-	1.790	1.790	20,000	35,800	1.7900	1.696	1.668	-	1.696	1.696	21,103	1.6965	1.70%
1994-03-30	0	1.760	1.750	1.780	1.760	1.760	20,000	35,200	1.7600	1.668	1.659	1.687	1.668	1.668	21,103	1.6680	-0.56%
1994-03-29	0	1.770	1.760	1.770	1.770	1.780	450,000	798,800	1.7751	1.678	1.668	1.678	1.678	1.687	474,808	1.6824	-0.56%
1994-03-28	0	1.780	1.750	1.780	1.760	1.780	303,000	535,740	1.7681	1.687	1.659	1.687	1.668	1.687	319,704	1.6757	1.71%
1994-03-25	0	1.750	1.750	-	1.750	1.780	233,000	412,650	1.7710	1.659	1.659	-	1.659	1.687	245,845	1.6785	-1.69%
1994-03-24	0	1.780	1.770	1.800	1.780	1.780	20,000	35,600	1.7800	1.687	1.678	1.706	1.687	1.687	21,103	1.6870	-1.11%
1994-03-23	0	1.800	1.780	1.800	1.800	1.820	220,000	396,240	1.8011	1.706	1.687	1.706	1.706	1.725	232,128	1.7070	2.27%
1994-03-22	0	1.760	1.760	1.800	1.760	1.840	75,000	134,600	1.7947	1.668	1.668	1.706	1.668	1.744	79,135	1.7009	-2.22%
1994-03-21	0	1.800	1.750	1.800	1.800	1.800	265,000	477,000	1.8000	1.706	1.659	1.706	1.706	1.706	279,609	1.7060	-1.64%
1994-03-18	0	1.830	1.760	1.840	1.830	1.850	378,000	695,720	1.8405	1.734	1.668	1.744	1.734	1.753	398,838	1.7444	-3.68%
1994-03-17	0	1.900	1.890	1.900	1.900	1.980	893,000	1,738,690	1.9470	1.801	1.791	1.801	1.801	1.877	942,229	1.8453	-2.56%
1994-03-16	0	1.950	1.950	1.980	1.950	2.000	173,000	344,210	1.9897	1.848	1.848	1.877	1.848	1.896	182,537	1.8857	-2.50%
1994-03-15	0	2.000	1.970	2.000	2.000	2.100	415,000	864,450	2.0830	1.896	1.867	1.896	1.896	1.990	437,878	1.9742	-8.05%
1994-03-14	0	2.175	2.100	2.175	2.200	2.275	41,000	90,825	2.2152	2.061	1.990	2.061	2.085	2.156	43,260	2.0995	-8.42%
1994-03-11	0	2.375	-	2.375	2.375	2.475	137,000	334,200	2.4394	2.251	-	2.251	2.251	2.346	144,553	2.3120	-7.77%
1994-03-10	0	2.575	2.450	2.575	-	-	0	0	-	2.440	2.322	2.440	-	-	0	-	0.00%
1994-03-09	0	2.575	2.575	2.700	2.575	2.575	4,000	10,300	2.5750	2.440	2.440	2.559	2.440	2.440	4,221	2.4405	-3.74%
1994-03-08	0	2.675	2.650	-	2.650	2.700	101,000	270,650	2.6797	2.535	2.512	-	2.512	2.559	106,568	2.5397	2.88%
1994-03-07	0	2.600	-	2.675	-	-	0	0	-	2.464	-	2.535	-	-	0	-	0.00%
1994-03-04	0	2.600	2.600	2.650	-	-	0	0	-	2.464	2.464	2.512	-	-	0	-	0.00%
1994-03-03	0	2.600	2.600	-	2.600	2.600	5,000	13,000	2.6000	2.464	2.464	-	2.464	2.464	5,276	2.4642	-1.89%
1994-03-02	0	2.650	2.625	2.650	2.600	2.650	194,000	510,100	2.6294	2.512	2.488	2.512	2.464	2.512	204,695	2.4920	1.92%
1994-03-01	0	2.600	2.600	2.700	2.600	2.600	83,000	215,800	2.6000	2.464	2.464	2.559	2.464	2.464	87,576	2.4642	4.00%
1994-02-28	0	2.500	2.500	2.525	2.450	2.500	393,000	972,450	2.4744	2.369	2.369	2.393	2.322	2.369	414,665	2.3451	0.00%
1994-02-25	0	2.500	-	-	-	-	0	0	-	2.369	-	-	-	-	0	-	0.00%
1994-02-24	0	2.500	2.400	2.500	2.500	2.500	10,000	25,000	2.5000	2.369	2.275	2.369	2.369	2.369	10,551	2.3694	0.00%
1994-02-23	0	2.500	2.450	2.500	-	-	0	0	-	2.369	2.322	2.369	-	-	0	-	0.00%
1994-02-22	0	2.500	2.450	2.500	2.500	2.500	26,000	65,000	2.5000	2.369	2.322	2.369	2.369	2.369	27,433	2.3694	1.01%
1994-02-21	0	2.475	2.450	-	2.475	2.500	108,000	268,300	2.4843	2.346	2.322	-	2.346	2.369	113,954	2.3545	-1.98%
1994-02-18	0	2.525	2.450	2.525	2.525	2.525	4,000	10,100	2.5250	2.393	2.322	2.393	2.393	2.393	4,221	2.3931	1.00%
1994-02-17	0	2.500	2.450	2.525	2.500	2.500	10,000	25,000	2.5000	2.369	2.322	2.393	2.369	2.369	10,551	2.3694	-0.99%
1994-02-16	0	2.525	2.475	2.525	-	-	0	0	-	2.393	2.346	2.393	-	-	0	-	0.00%
1994-02-15	0	2.525	2.450	2.525	-	-	0	0	-	2.393	2.322	2.393	-	-	0	-	0.00%
1994-02-14	0	2.525	2.425	2.525	-	-	0	0	-	2.393	2.298	2.393	-	-	0	-	-0.98%
1994-02-09	0	2.550	2.500	2.550	2.500	2.550	300,000	755,750	2.5192	2.417	2.369	2.417	2.369	2.417	316,538	2.3875	4.08%
1994-02-08	0	2.450	2.450	2.500	2.450	2.500	97,000	242,200	2.4969	2.322	2.322	2.369	2.322	2.369	102,347	2.3664	-2.00%
1994-02-07	0	2.500	2.475	2.500	2.475	2.525	290,000	724,750	2.4991	2.369	2.346	2.369	2.346	2.393	305,987	2.3686	-1.96%
1994-02-04	0	2.550	2.500	2.550	2.550	2.550	40,000	102,000	2.5500	2.417	2.369	2.417	2.417	2.417	42,205	2.4168	0.00%
1994-02-03	0	2.550	2.500	2.550	-	-	0	0	-	2.417	2.369	2.417	-	-	0	-	0.00%
1994-02-02	0	2.550	2.500	2.550	2.550	2.550	40,000	102,000	2.5500	2.417	2.369	2.417	2.417	2.417	42,205	2.4168	0.00%
1994-02-01	0	2.550	2.500	2.550	2.550	2.550	50,000	127,500	2.5500	2.417	2.369	2.417	2.417	2.417	52,756	2.4168	0.00%
1994-01-31	0	2.550	2.500	2.550	2.550	2.550	66,000	168,300	2.5500	2.417	2.369	2.417	2.417	2.417	69,638	2.4168	-0.97%
1994-01-28	0	2.575	2.575	-	2.575	2.575	1,550,000	3,991,250	2.5750	2.440	2.440	-	2.440	2.440	1,635,449	2.4405	0.00%
1994-01-27	0	2.575	2.525	2.575	2.575	2.600	30,000	77,750	2.5917	2.440	2.393	2.440	2.440	2.464	31,654	2.4563	-0.96%
1994-01-26	0	2.600	2.500	2.600	2.600	2.625	367,000	958,875	2.6127	2.464	2.369	2.464	2.464	2.488	387,232	2.4762	-3.70%
1994-01-25	0	2.700	2.675	2.725	2.700	2.725	173,000	467,350	2.7014	2.559	2.535	2.583	2.559	2.583	182,537	2.5603	0.00%
1994-01-24	0	2.700	2.675	2.700	2.675	2.700	888,000	2,393,650	2.6956	2.559	2.535	2.559	2.535	2.559	936,954	2.5547	0.00%
1994-01-21	0	2.700	2.650	2.700	2.650	2.700	1,215,000	3,254,000	2.6782	2.559	2.512	2.559	2.512	2.559	1,281,981	2.5383	1.89%
1994-01-20	0	2.650	2.650	2.675	2.650	2.750	2,292,000	6,140,125	2.6789	2.512	2.512	2.535	2.512	2.606	2,418,354	2.5390	0.95%
1994-01-19	0	2.625	2.625	2.650	2.400	2.650	900,000	2,259,050	2.5101	2.488	2.488	2.512	2.275	2.512	949,615	2.3789	6.06%
1994-01-18	0	2.475	2.425	2.500	2.450	2.700	1,669,000	4,243,000	2.5422	2.346	2.298	2.369	2.322	2.559	1,761,009	2.4094	-11.61%
1994-01-17	0	2.800	2.700	2.800	2.800	2.800	20,000	56,000	2.8000	2.654	2.559	2.654	2.654	2.654	21,103	2.6537	-5.08%
1994-01-14	0	2.950	2.900	2.950	2.900	3.000	104,000	306,800	2.9500	2.796	2.748	2.796	2.748	2.843	109,733	2.7959	0.00%
1994-01-13	0	2.950	2.925	3.000	2.950	2.950	29,000	85,550	2.9500	2.796	2.772	2.843	2.796	2.796	30,599	2.7959	-1.67%
1994-01-12	0	3.000	2.950	3.000	3.000	3.000	100,000	300,000	3.0000	2.843	2.796	2.843	2.843	2.843	105,513	2.8433	0.00%
1994-01-11	0	3.000	2.900	3.000	3.000	3.000	597,000	1,791,000	3.0000	2.843	2.748	2.843	2.843	2.843	629,911	2.8433	6.19%
1994-01-10	0	2.825	2.825	2.900	2.800	2.975	52,000	152,450	2.9317	2.677	2.677	2.748	2.654	2.820	54,867	2.7786	-5.04%
1994-01-07	0	2.975	-	2.975	-	-	0	0	-	2.820	-	2.820	-	-	0	-	-0.83%
1994-01-06	0	3.000	-	3.000	3.000	3.025	40,000	120,500	3.0125	2.843	-	2.843	2.843	2.867	42,205	2.8551	-0.83%
1994-01-05	0	3.025	3.000	3.050	3.025	3.050	728,000	2,219,150	3.0483	2.867	2.843	2.891	2.867	2.891	768,133	2.8890	-0.82%
1994-01-04	0	3.050	3.050	3.300	3.050	3.050	1,057,000	3,223,850	3.0500	2.891	2.891	3.128	2.891	2.891	1,115,270	2.8906	1.67%
1994-01-03	0	3.000	-	3.400	3.400	3.400	10,000	34,000	3.4000	2.843	-	3.222	3.222	3.222	10,551	3.2224

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---