Prices and Webb-site Total Returns

TSIM SHA TSUI PROPERTIES LIMITED: Wrnt due 1997-10-31

Exchange	Code	Listed	Last trade	Delisted
HK Main	00046	1992-12-30	1997-10-27	1997-11-03

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
1997-10-31	1	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
1997-10-30	1	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
1997-10-29	1	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
1997-10-28	1	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
1997-10-27	0	2.700	2.700	3.100	2.700	3.700	115,895	358,145	3.0903	2.700	2.700	3.100	2.700	3.700	115,895	3.0903	-38.64%
1997-10-24	0	4.400	4.325	4.500	4.300	4.500	43,651	184,309	4.2223	4.400	4.325	4.500	4.300	4.500	43,651	4.2223	-8.33%
1997-10-23	0	4.800	-	4.800	-	-	400	1,200	3.0000	4.800	-	4.800	-	-	400	3.0000	-7.69%
1997-10-22	0	5.200	-	5.200	-	-	0	0	-	5.200	-	5.200	-	-	0	-	-8.77%
1997-10-21	0	5.700	-	5.800	-	-	2,001	9,005	4.5002	5.700	-	5.800	-	-	2,001	4.5002	0.00%
1997-10-20	0	5.700	-	6.200	5.700	5.700	15,480	85,144	5.5003	5.700	-	6.200	5.700	5.700	15,480	5.5003	-12.31%
1997-10-17	0	6.500	-	6.700	-	-	813	4,472	5.5006	6.500	-	6.700	-	-	813	5.5006	0.00%
1997-10-16	0	6.500	6.000	6.500	-	-	3,000	18,600	6.2000	6.500	6.000	6.500	-	-	3,000	6.2000	-4.41%
1997-10-15	0	6.800	-	6.800	-	-	1,280	7,360	5.7500	6.800	-	6.800	-	-	1,280	5.7500	0.00%
1997-10-14	0	6.800	6.450	6.800	-	-	1,400	8,400	6.0000	6.800	6.450	6.800	-	-	1,400	6.0000	0.00%
1997-10-13	0	6.800	-	7.000	-	-	0	0	-	6.800	-	7.000	-	-	0	-	0.00%
1997-10-09	0	6.800	-	7.000	-	-	2,440	15,048	6.1672	6.800	-	7.000	-	-	2,440	6.1672	0.00%
1997-10-08	0	6.800	6.500	7.000	-	-	200	1,200	6.0000	6.800	6.500	7.000	-	-	200	6.0000	0.00%
1997-10-07	0	6.800	-	7.000	6.800	6.800	15,141	98,606	6.5125	6.800	-	7.000	6.800	6.800	15,141	6.5125	-2.86%
1997-10-06	0	7.000	6.750	7.000	-	-	4,300	28,276	6.5758	7.000	6.750	7.000	-	-	4,300	6.5758	-6.67%
1997-10-03	0	7.500	7.100	7.600	-	-	2,880	19,960	6.9306	7.500	7.100	7.600	-	-	2,880	6.9306	0.00%
1997-09-30	0	7.500	7.500	7.700	7.500	7.500	6,600	48,200	7.3030	7.500	7.500	7.700	7.500	7.500	6,600	7.3030	0.00%
1997-09-29	0	7.500	7.150	-	7.300	7.500	7,459	53,392	7.1581	7.500	7.150	-	7.300	7.500	7,459	7.1581	2.74%
1997-09-26	0	7.300	7.300	-	7.100	7.300	4,000	28,800	7.2000	7.300	7.300	-	7.100	7.300	4,000	7.2000	12.31%
1997-09-25	0	6.500	6.400	6.700	6.500	6.500	4,000	26,000	6.5000	6.500	6.400	6.700	6.500	6.500	4,000	6.5000	0.00%
1997-09-24	0	6.500	6.500	6.700	6.450	6.550	41,320	266,600	6.4521	6.500	6.500	6.700	6.450	6.550	41,320	6.4521	-2.26%
1997-09-23	0	6.650	6.250	7.100	6.600	6.650	9,071	54,491	6.0072	6.650	6.250	7.100	6.600	6.650	9,071	6.0072	-6.34%
1997-09-22	0	7.100	6.900	7.100	6.900	7.100	25,939	179,016	6.9014	7.100	6.900	7.100	6.900	7.100	25,939	6.9014	-2.74%
1997-09-19	0	7.300	7.000	7.700	7.300	7.300	3,600	25,480	7.0778	7.300	7.000	7.700	7.300	7.300	3,600	7.0778	-8.75%
1997-09-18	0	8.000	7.500	8.000	-	-	0	0	-	8.000	7.500	8.000	-	-	0	-	-5.88%
1997-09-16	0	8.500	-	8.500	-	-	1,000	7,000	7.0000	8.500	-	8.500	-	-	1,000	7.0000	0.00%
1997-09-15	0	8.500	-	8.500	-	-	1,000	7,000	7.0000	8.500	-	8.500	-	-	1,000	7.0000	-5.56%
1997-09-12	0	9.000	-	9.000	-	-	400	3,000	7.5000	9.000	-	9.000	-	-	400	7.5000	-5.26%
1997-09-11	0	9.500	-	9.500	-	-	2,400	21,600	9.0000	9.500	-	9.500	-	-	2,400	9.0000	-7.77%
1997-09-10	0	10.30	-	10.30	-	-	1,000	9,000	9.0000	10.30	-	10.30	-	-	1,000	9.0000	-0.96%
1997-09-09	0	10.40	-	10.40	-	-	0	0	-	10.40	-	10.40	-	-	0	-	0.00%
1997-09-08	0	10.40	-	10.40	-	-	2,440	23,400	9.5902	10.40	-	10.40	-	-	2,440	9.5902	0.00%
1997-09-05	0	10.40	-	10.40	-	-	3,800	34,200	9.0000	10.40	-	10.40	-	-	3,800	9.0000	0.00%
1997-09-04	0	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
1997-09-03	0	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
1997-09-02	0	10.40	-	10.60	-	-	200	1,800	9.0000	10.40	-	10.60	-	-	200	9.0000	0.00%
1997-09-01	0	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
1997-08-29	0	10.40	-	-	-	-	0	0	-	10.40	-	-	-	-	0	-	0.00%
1997-08-28	0	10.40	-	-	10.40	10.60	14,000	146,000	10.429	10.40	-	-	10.40	10.60	14,000	10.429	0.00%
1997-08-27	0	10.40	10.00	10.60	10.40	10.40	3,248	33,280	10.246	10.40	10.00	10.60	10.40	10.40	3,248	10.246	1.96%
1997-08-26	0	10.20	10.00	10.40	10.20	10.20	2,760	27,620	10.007	10.20	10.00	10.40	10.20	10.20	2,760	10.007	-1.92%
1997-08-25	0	10.40	10.35	-	10.40	10.40	3,968	38,512	9.7056	10.40	10.35	-	10.40	10.40	3,968	9.7056	1.46%
1997-08-22	0	10.25	10.25	-	10.00	10.50	6,720	68,480	10.190	10.25	10.25	-	10.00	10.50	6,720	10.190	-6.82%
1997-08-21	0	11.00	-	11.00	-	-	200	1,900	9.5000	11.00	-	11.00	-	-	200	9.5000	-0.90%
1997-08-20	0	11.10	-	-	-	-	200	1,900	9.5000	11.10	-	-	-	-	200	9.5000	0.00%
1997-08-19	0	11.10	-	11.10	-	-	0	0	-	11.10	-	11.10	-	-	0	-	0.00%
1997-08-15	0	11.10	11.10	-	11.10	11.10	7,200	77,360	10.744	11.10	11.10	-	11.10	11.10	7,200	10.744	-1.77%
1997-08-14	0	11.30	-	11.30	-	-	0	0	-	11.30	-	11.30	-	-	0	-	0.00%
1997-08-13	0	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
1997-08-12	0	11.30	10.50	-	-	-	1,200	11,880	9.9000	11.30	10.50	-	-	-	1,200	9.9000	0.00%
1997-08-11	0	11.30	-	-	-	-	289	2,890	10.000	11.30	-	-	-	-	289	10.000	0.00%
1997-08-08	0	11.30	-	11.30	-	-	0	0	-	11.30	-	11.30	-	-	0	-	0.00%
1997-08-07	0	11.30	-	-	-	-	0	0	-	11.30	-	-	-	-	0	-	0.00%
1997-08-06	0	11.30	-	11.70	11.30	11.30	26,975	301,986	11.195	11.30	-	11.70	11.30	11.30	26,975	11.195	-1.74%
1997-08-05	0	11.50	-	11.70	-	-	0	0	-	11.50	-	11.70	-	-	0	-	0.00%
1997-08-04	0	11.50	-	11.60	11.50	11.50	2,800	31,200	11.143	11.50	-	11.60	11.50	11.50	2,800	11.143	-0.86%
1997-08-01	0	11.60	-	11.60	-	-	0	0	-	11.60	-	11.60	-	-	0	-	0.00%
1997-07-31	0	11.60	11.40	11.80	11.60	11.80	5,000	57,600	11.520	11.60	11.40	11.80	11.60	11.80	5,000	11.520	-1.69%
1997-07-30	0	11.80	-	11.80	-	-	3,516	39,176	11.142	11.80	-	11.80	-	-	3,516	11.142	-7.81%
1997-07-29	0	12.80	-	12.80	-	-	1,640	19,352	11.800	12.80	-	12.80	-	-	1,640	11.800	-0.78%
1997-07-28	0	12.90	-	12.90	-	-	0	0	-	12.90	-	12.90	-	-	0	-	0.00%
1997-07-25	0	12.90	-	12.90	12.80	12.90	9,720	123,640	12.720	12.90	-	12.90	12.80	12.90	9,720	12.720	0.00%
1997-07-24	0	12.90	-	12.90	-	-	1,000	12,000	12.000	12.90	-	12.90	-	-	1,000	12.000	0.00%
1997-07-23	0	12.90	-	12.90	-	-	1,000	11,500	11.500	12.90	-	12.90	-	-	1,000	11.500	-0.39%
1997-07-22	0	12.95	-	12.95	-	-	809	9,304	11.501	12.95	-	12.95	-	-	809	11.501	-0.38%
1997-07-21	0	13.00	-	13.00	-	-	0	0	-	13.00	-	13.00	-	-	0	-	-3.70%
1997-07-18	0	13.50	-	13.50	-	-	0	0	-	13.50	-	13.50	-	-	0	-	-3.57%
1997-07-17	0	14.00	-	14.00	-	-	0	0	-	14.00	-	14.00	-	-	0	-	-3.45%
1997-07-16	0	14.50	-	14.50	-	-	1,025	13,838	13.500	14.50	-	14.50	-	-	1,025	13.500	0.00%
1997-07-15	0	14.50	-	14.50	-	-	3,200	43,200	13.500	14.50	-	14.50	-	-	3,200	13.500	0.00%
1997-07-14	0	14.50	-	14.50	-	-	3,120	42,840	13.731	14.50	-	14.50	-	-	3,120	13.731	-7.94%
1997-07-11	0	15.75	-	15.75	-	-	360	5,040	14.000	15.75	-	15.75	-	-	360	14.000	-1.56%
1997-07-10	0	16.00	15.50	16.00	15.90	16.80	16,420	265,110	16.146	16.00	15.50	16.00	15.90	16.80	16,420	16.146	-6.98%
1997-07-09	0	17.20	-	17.20	-	-	0	0	-	17.20	-	17.20	-	-	0	-	-1.71%
1997-07-08	0	17.50	-	17.50	17.60	18.00	7,400	131,200	17.730	17.50	-	17.50	17.60	18.00	7,400	17.730	-5.41%
1997-07-07	0	18.50	-	19.00	18.50	18.55	13,654	251,545	18.423	18.50	-	19.00	18.50	18.55	13,654	18.423	-3.14%
1997-07-04	0	19.10	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	0.00%
1997-07-03	0	19.10	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	0.00%
1997-06-27	0	19.10	19.00	19.50	18.90	19.10	16,640	315,120	18.938	19.10	19.00	19.50	18.90	19.10	16,640	18.938	0.53%
1997-06-26	0	19.00	-	19.50	18.90	19.00	26,000	492,800	18.954	19.00	-	19.50	18.90	19.00	26,000	18.954	-1.55%
1997-06-25	0	19.30	18.00	20.00	19.30	20.00	80,852	1,574,944	19.479	19.30	18.00	20.00	19.30	20.00	80,852	19.479	7.22%
1997-06-24	0	18.00	-	18.40	18.00	19.70	26,000	483,100	18.581	18.00	-	18.40	18.00	19.70	26,000	18.581	-10.45%
1997-06-23	0	20.10	-	20.10	20.20	20.60	9,640	195,328	20.262	20.10	-	20.10	20.20	20.60	9,640	20.262	-3.83%
1997-06-20	0	20.90	-	20.90	-	-	1,824	36,480	20.000	20.90	-	20.90	-	-	1,824	20.000	-0.48%
1997-06-19	0	21.00	-	21.00	-	-	0	0	-	21.00	-	21.00	-	-	0	-	-0.47%
1997-06-18	0	21.10	-	21.10	-	-	700	13,300	19.000	21.10	-	21.10	-	-	700	19.000	-1.86%
1997-06-17	0	21.50	-	21.50	-	-	4,106	82,120	20.000	21.50	-	21.50	-	-	4,106	20.000	-2.27%
1997-06-16	0	22.00	-	22.00	22.10	22.10	3,200	69,400	21.688	22.00	-	22.00	22.10	22.10	3,200	21.688	-0.90%
1997-06-13	0	22.20	22.20	22.50	22.20	22.20	5,000	109,800	21.960	22.20	22.20	22.50	22.20	22.20	5,000	21.960	-2.63%
1997-06-12	0	22.80	-	22.80	-	-	400	8,400	21.000	22.80	-	22.80	-	-	400	21.000	-1.30%
1997-06-11	0	23.10	-	23.10	23.30	23.30	3,400	77,540	22.806	23.10	-	23.10	23.30	23.30	3,400	22.806	-0.86%
1997-06-10	0	23.30	-	23.30	23.20	23.35	24,805	572,530	23.081	23.30	-	23.30	23.20	23.35	24,805	23.081	-0.43%
1997-06-06	0	23.40	-	23.40	-	-	1,500	33,000	22.000	23.40	-	23.40	-	-	1,500	22.000	0.00%
1997-06-05	0	23.40	-	23.40	-	-	400	9,000	22.500	23.40	-	23.40	-	-	400	22.500	0.00%
1997-06-04	0	23.40	-	23.40	23.40	23.40	11,240	261,484	23.264	23.40	-	23.40	23.40	23.40	11,240	23.264	1.30%
1997-06-03	0	23.10	-	23.10	22.50	23.10	82,628	1,881,288	22.768	23.10	-	23.10	22.50	23.10	82,628	22.768	2.67%
1997-06-02	0	22.50	-	22.50	22.50	22.50	2,000	45,000	22.500	22.50	-	22.50	22.50	22.50	2,000	22.500	-2.17%
1997-05-30	0	23.00	-	23.60	23.00	23.00	7,963	182,989	22.980	23.00	-	23.60	23.00	23.00	7,963	22.980	-5.35%
1997-05-29	0	24.30	-	24.30	-	-	3,279	77,384	23.600	24.30	-	24.30	-	-	3,279	23.600	-0.82%
1997-05-28	0	24.50	-	24.50	-	-	1,600	38,560	24.100	24.50	-	24.50	-	-	1,600	24.100	-2.00%
1997-05-27	0	25.00	-	25.00	-	-	2,000	49,000	24.500	25.00	-	25.00	-	-	2,000	24.500	-1.77%
1997-05-26	0	25.45	-	25.45	-	-	400	9,600	24.000	25.45	-	25.45	-	-	400	24.000	-0.59%
1997-05-23	0	25.60	-	25.60	25.60	25.60	23,003	586,832	25.511	25.60	-	25.60	25.60	25.60	23,003	25.511	0.39%
1997-05-22	0	25.50	25.20	-	25.20	25.50	8,000	203,400	25.425	25.50	25.20	-	25.20	25.50	8,000	25.425	0.39%
1997-05-21	0	25.40	25.00	25.50	25.00	25.40	22,600	565,260	25.012	25.40	25.00	25.50	25.00	25.40	22,600	25.012	0.79%
1997-05-20	0	25.20	25.00	-	25.00	25.20	6,000	150,800	25.133	25.20	25.00	-	25.00	25.20	6,000	25.133	0.80%
1997-05-19	0	25.00	25.00	25.30	25.00	25.00	8,200	204,840	24.980	25.00	25.00	25.30	25.00	25.00	8,200	24.980	-1.19%
1997-05-16	0	25.30	25.20	25.40	25.05	25.50	15,556	390,311	25.091	25.30	25.20	25.40	25.05	25.50	15,556	25.091	0.40%
1997-05-15	0	25.20	25.05	25.30	25.00	25.20	14,200	354,820	24.987	25.20	25.05	25.30	25.00	25.20	14,200	24.987	0.80%
1997-05-14	0	25.00	24.90	-	25.00	25.10	14,280	354,068	24.795	25.00	24.90	-	25.00	25.10	14,280	24.795	0.00%
1997-05-13	0	25.00	24.60	25.10	24.80	25.00	8,480	210,240	24.792	25.00	24.60	25.10	24.80	25.00	8,480	24.792	0.81%
1997-05-12	0	24.80	-	25.00	-	-	1,400	32,900	23.500	24.80	-	25.00	-	-	1,400	23.500	0.00%
1997-05-09	0	24.80	-	24.80	-	-	200	4,800	24.000	24.80	-	24.80	-	-	200	24.000	-0.80%
1997-05-08	0	25.00	24.80	25.00	25.00	25.00	15,600	386,000	24.744	25.00	24.80	25.00	25.00	25.00	15,600	24.744	0.00%
1997-05-07	0	25.00	-	25.00	-	-	1,680	40,320	24.000	25.00	-	25.00	-	-	1,680	24.000	0.00%
1997-05-06	0	25.00	24.50	25.10	24.70	25.00	9,840	239,900	24.380	25.00	24.50	25.10	24.70	25.00	9,840	24.380	1.63%
1997-05-05	0	24.60	24.00	-	24.10	24.60	19,680	477,128	24.244	24.60	24.00	-	24.10	24.60	19,680	24.244	1.65%
1997-05-02	0	24.20	24.20	24.30	24.00	24.20	4,000	96,400	24.100	24.20	24.20	24.30	24.00	24.20	4,000	24.100	1.26%
1997-05-01	0	23.90	23.85	-	22.90	23.90	13,480	313,064	23.224	23.90	23.85	-	22.90	23.90	13,480	23.224	5.29%
1997-04-30	0	22.70	22.45	22.90	22.25	22.70	34,960	781,300	22.348	22.70	22.45	22.90	22.25	22.70	34,960	22.348	1.79%
1997-04-29	0	22.30	22.25	22.40	22.20	22.30	22,433	496,436	22.130	22.30	22.25	22.40	22.20	22.30	22,433	22.130	1.36%
1997-04-28	0	22.00	22.00	22.20	21.90	21.90	5,200	111,640	21.469	22.00	22.00	22.20	21.90	21.90	5,200	21.469	-0.23%
1997-04-25	0	22.05	22.05	22.15	22.05	22.05	5,200	113,280	21.785	22.05	22.05	22.15	22.05	22.05	5,200	21.785	1.15%
1997-04-24	0	21.80	21.80	22.20	21.80	22.00	21,460	470,252	21.913	21.80	21.80	22.20	21.80	22.00	21,460	21.913	-1.36%
1997-04-23	0	22.10	22.05	22.30	22.00	22.10	9,560	208,480	21.808	22.10	22.05	22.30	22.00	22.10	9,560	21.808	0.45%
1997-04-22	0	22.00	22.00	22.10	22.00	22.00	8,000	175,000	21.875	22.00	22.00	22.10	22.00	22.00	8,000	21.875	-1.35%
1997-04-21	0	22.30	22.10	22.30	-	-	2,480	53,320	21.500	22.30	22.10	22.30	-	-	2,480	21.500	0.00%
1997-04-18	0	22.30	22.10	22.50	22.30	22.30	2,800	61,560	21.986	22.30	22.10	22.50	22.30	22.30	2,800	21.986	0.45%
1997-04-17	0	22.20	22.00	22.35	22.00	22.20	18,960	414,880	21.882	22.20	22.00	22.35	22.00	22.20	18,960	21.882	0.00%
1997-04-16	0	22.20	22.00	22.20	22.20	22.20	11,120	246,080	22.129	22.20	22.00	22.20	22.20	22.20	11,120	22.129	-0.45%
1997-04-15	0	22.30	-	22.40	22.30	22.60	6,200	137,320	22.148	22.30	-	22.40	22.30	22.60	6,200	22.148	-0.89%
1997-04-14	0	22.50	22.15	22.70	22.30	22.50	6,000	134,200	22.367	22.50	22.15	22.70	22.30	22.50	6,000	22.367	1.81%
1997-04-11	0	22.10	-	-	21.80	22.20	43,880	965,188	21.996	22.10	-	-	21.80	22.20	43,880	21.996	2.08%
1997-04-10	0	21.65	21.60	21.65	21.60	21.65	15,600	333,660	21.388	21.65	21.60	21.65	21.60	21.65	15,600	21.388	2.85%
1997-04-09	0	21.05	21.05	-	20.45	20.80	21,400	435,620	20.356	21.05	21.05	-	20.45	20.80	21,400	20.356	2.93%
1997-04-08	0	20.45	20.45	-	20.30	20.60	73,600	1,500,640	20.389	20.45	20.45	-	20.30	20.60	73,600	20.389	0.25%
1997-04-07	0	20.40	20.05	-	20.05	20.40	54,960	1,107,720	20.155	20.40	20.05	-	20.05	20.40	54,960	20.155	0.99%
1997-04-04	0	20.20	20.10	20.30	20.20	20.20	16,200	325,920	20.119	20.20	20.10	20.30	20.20	20.20	16,200	20.119	-1.94%
1997-04-03	0	20.60	20.40	21.30	20.60	21.60	21,744	442,364	20.344	20.60	20.40	21.30	20.60	21.60	21,744	20.344	-4.63%
1997-04-02	0	21.60	21.25	-	21.00	21.60	29,316	618,980	21.114	21.60	21.25	-	21.00	21.60	29,316	21.114	6.40%
1997-04-01	0	20.30	20.00	-	18.40	20.30	45,904	886,415	19.310	20.30	20.00	-	18.40	20.30	45,904	19.310	10.33%
1997-03-27	0	18.40	18.40	-	17.90	18.40	53,840	979,804	18.198	18.40	18.40	-	17.90	18.40	53,840	18.198	2.22%
1997-03-26	0	18.00	17.80	18.00	18.00	18.00	6,000	107,200	17.867	18.00	17.80	18.00	18.00	18.00	6,000	17.867	-0.55%
1997-03-25	0	18.10	18.00	18.25	18.05	18.25	32,800	593,700	18.101	18.10	18.00	18.25	18.05	18.25	32,800	18.101	0.28%
1997-03-24	0	18.05	18.05	18.30	18.00	18.20	18,000	325,360	18.076	18.05	18.05	18.30	18.00	18.20	18,000	18.076	-0.55%
1997-03-21	0	18.15	18.15	18.20	18.00	18.15	28,200	508,600	18.035	18.15	18.15	18.20	18.00	18.15	28,200	18.035	0.83%
1997-03-20	0	18.00	-	18.00	18.00	18.20	47,600	862,300	18.116	18.00	-	18.00	18.00	18.20	47,600	18.116	0.00%
1997-03-19	0	18.00	17.90	18.00	17.90	18.00	29,600	531,280	17.949	18.00	17.90	18.00	17.90	18.00	29,600	17.949	0.00%
1997-03-18	0	18.00	18.00	18.25	18.00	18.40	57,000	1,029,900	18.068	18.00	18.00	18.25	18.00	18.40	57,000	18.068	-1.10%
1997-03-17	0	18.20	18.20	18.40	18.20	18.40	7,400	133,820	18.084	18.20	18.20	18.40	18.20	18.40	7,400	18.084	0.00%
1997-03-14	0	18.20	-	18.20	-	-	0	0	-	18.20	-	18.20	-	-	0	-	-1.62%
1997-03-13	0	18.50	-	18.50	-	-	3,200	56,000	17.500	18.50	-	18.50	-	-	3,200	17.500	-0.54%
1997-03-12	0	18.60	-	18.60	-	-	3,600	64,320	17.867	18.60	-	18.60	-	-	3,600	17.867	-0.53%
1997-03-11	0	18.70	-	18.70	-	-	1,800	32,400	18.000	18.70	-	18.70	-	-	1,800	18.000	-0.53%
1997-03-10	0	18.80	-	18.80	18.80	18.80	3,900	72,040	18.472	18.80	-	18.80	18.80	18.80	3,900	18.472	1.08%
1997-03-07	0	18.60	18.50	19.00	18.60	18.60	7,000	128,080	18.297	18.60	18.50	19.00	18.60	18.60	7,000	18.297	-1.06%
1997-03-06	0	18.80	18.40	19.00	18.60	18.80	16,440	308,120	18.742	18.80	18.40	19.00	18.60	18.80	16,440	18.742	0.53%
1997-03-05	0	18.70	-	18.70	18.70	18.70	7,400	136,000	18.378	18.70	-	18.70	18.70	18.70	7,400	18.378	-1.58%
1997-03-04	0	19.00	-	19.10	-	-	0	0	-	19.00	-	19.10	-	-	0	-	0.00%
1997-03-03	0	19.00	19.00	19.10	19.00	19.10	28,540	541,840	18.985	19.00	19.00	19.10	19.00	19.10	28,540	18.985	0.00%
1997-02-28	0	19.00	18.60	19.00	19.00	19.00	9,242	174,977	18.933	19.00	18.60	19.00	19.00	19.00	9,242	18.933	-1.04%
1997-02-27	0	19.20	19.00	19.20	19.20	19.20	2,600	49,560	19.062	19.20	19.00	19.20	19.20	19.20	2,600	19.062	-0.52%
1997-02-26	0	19.30	18.90	19.30	-	-	1,800	33,500	18.611	19.30	18.90	19.30	-	-	1,800	18.611	0.00%
1997-02-25	0	19.30	18.80	19.40	18.60	19.30	33,200	633,640	19.086	19.30	18.80	19.40	18.60	19.30	33,200	19.086	2.66%
1997-02-24	0	18.80	18.50	19.00	18.40	18.80	7,800	142,040	18.210	18.80	18.50	19.00	18.40	18.80	7,800	18.210	1.08%
1997-02-21	0	18.60	18.40	18.80	18.40	18.60	19,853	363,198	18.294	18.60	18.40	18.80	18.40	18.60	19,853	18.294	1.09%
1997-02-20	0	18.40	18.00	18.45	16.20	18.40	67,438	1,148,040	17.024	18.40	18.00	18.45	16.20	18.40	67,438	17.024	12.88%
1997-02-19	0	16.30	16.30	17.00	16.00	16.80	71,800	1,167,900	16.266	16.30	16.30	17.00	16.00	16.80	71,800	16.266	-1.21%
1997-02-18	0	16.50	15.50	16.50	15.30	16.50	74,400	1,176,320	15.811	16.50	15.50	16.50	15.30	16.50	74,400	15.811	-0.60%
1997-02-17	0	16.60	-	16.80	16.60	17.50	25,713	431,393	16.777	16.60	-	16.80	16.60	17.50	25,713	16.777	-2.92%
1997-02-14	0	17.10	-	17.10	17.10	17.10	2,800	47,160	16.843	17.10	-	17.10	17.10	17.10	2,800	16.843	-1.72%
1997-02-13	0	17.40	17.00	17.50	17.20	17.40	18,320	314,808	17.184	17.40	17.00	17.50	17.20	17.40	18,320	17.184	2.35%
1997-02-12	0	17.00	16.80	17.20	-	-	613	9,931	16.201	17.00	16.80	17.20	-	-	613	16.201	0.00%
1997-02-11	0	17.00	16.70	17.30	16.90	17.40	30,800	526,800	17.104	17.00	16.70	17.30	16.90	17.40	30,800	17.104	1.19%
1997-02-10	0	16.80	16.80	16.90	16.40	16.80	22,022	367,954	16.708	16.80	16.80	16.90	16.40	16.80	22,022	16.708	2.44%
1997-02-05	0	16.40	16.30	16.40	16.40	16.40	8,800	143,760	16.336	16.40	16.30	16.40	16.40	16.40	8,800	16.336	1.23%
1997-02-04	0	16.20	15.90	16.30	16.20	16.20	14,296	231,298	16.179	16.20	15.90	16.30	16.20	16.20	14,296	16.179	1.57%
1997-02-03	0	15.95	15.75	15.95	15.80	16.20	61,896	986,858	15.944	15.95	15.75	15.95	15.80	16.20	61,896	15.944	1.27%
1997-01-31	0	15.75	15.45	15.75	15.80	15.80	4,000	61,600	15.400	15.75	15.45	15.75	15.80	15.80	4,000	15.400	0.96%
1997-01-30	0	15.60	15.40	15.60	15.30	15.60	18,860	289,162	15.332	15.60	15.40	15.60	15.30	15.60	18,860	15.332	1.30%
1997-01-29	0	15.40	15.00	15.60	15.00	15.40	16,180	242,986	15.018	15.40	15.00	15.60	15.00	15.40	16,180	15.018	4.05%
1997-01-28	0	14.80	14.40	-	14.30	14.80	28,400	413,740	14.568	14.80	14.40	-	14.30	14.80	28,400	14.568	4.59%
1997-01-27	0	14.15	14.10	14.55	14.10	14.55	30,980	446,026	14.397	14.15	14.10	14.55	14.10	14.55	30,980	14.397	-1.05%
1997-01-24	0	14.30	14.15	-	14.05	14.30	12,400	176,580	14.240	14.30	14.15	-	14.05	14.30	12,400	14.240	-0.69%
1997-01-23	0	14.40	14.20	-	14.40	14.40	7,680	108,240	14.094	14.40	14.20	-	14.40	14.40	7,680	14.094	0.70%
1997-01-22	0	14.30	14.25	-	14.20	14.40	23,800	337,680	14.188	14.30	14.25	-	14.20	14.40	23,800	14.188	0.35%
1997-01-21	0	14.25	14.25	14.80	14.25	14.60	12,400	177,500	14.315	14.25	14.25	14.80	14.25	14.60	12,400	14.315	-2.40%
1997-01-20	0	14.60	14.30	15.00	14.00	14.60	19,600	278,760	14.222	14.60	14.30	15.00	14.00	14.60	19,600	14.222	5.80%
1997-01-17	0	13.80	13.50	-	13.50	14.00	36,200	496,100	13.704	13.80	13.50	-	13.50	14.00	36,200	13.704	3.76%
1997-01-16	0	13.30	13.10	-	13.20	13.30	11,800	155,320	13.163	13.30	13.10	-	13.20	13.30	11,800	13.163	2.31%
1997-01-15	0	13.00	12.80	-	12.80	13.00	14,600	187,300	12.829	13.00	12.80	-	12.80	13.00	14,600	12.829	4.00%
1997-01-14	0	12.50	12.30	12.60	12.20	12.50	40,280	499,532	12.401	12.50	12.30	12.60	12.20	12.50	40,280	12.401	4.17%
1997-01-13	0	12.00	11.80	-	11.50	12.00	24,400	285,860	11.716	12.00	11.80	-	11.50	12.00	24,400	11.716	2.56%
1997-01-10	0	11.70	11.50	-	11.50	11.70	8,000	92,800	11.600	11.70	11.50	-	11.50	11.70	8,000	11.600	1.30%
1997-01-09	0	11.55	11.40	11.60	11.30	11.55	17,978	201,965	11.234	11.55	11.40	11.60	11.30	11.55	17,978	11.234	1.32%
1997-01-08	0	11.40	11.10	-	11.30	11.40	12,600	139,560	11.076	11.40	11.10	-	11.30	11.40	12,600	11.076	3.64%
1997-01-07	0	11.00	11.00	-	10.80	11.10	54,600	596,952	10.933	11.00	11.00	-	10.80	11.10	54,600	10.933	3.77%
1997-01-06	0	10.60	10.50	-	10.40	10.60	44,120	461,976	10.471	10.60	10.50	-	10.40	10.60	44,120	10.471	2.91%
1997-01-03	0	10.30	10.10	10.90	10.00	10.30	30,000	306,000	10.200	10.30	10.10	10.90	10.00	10.30	30,000	10.200	0.00%
1997-01-02	0	10.30	10.00	10.30	10.10	10.30	13,330	134,901	10.120	10.30	10.00	10.30	10.10	10.30	13,330	10.120	4.04%
1996-12-31	0	9.900	9.900	10.00	9.900	9.900	2,400	23,560	9.8167	9.900	9.900	10.00	9.900	9.900	2,400	9.8167	1.02%
1996-12-30	0	9.800	9.800	9.900	9.750	9.800	7,000	68,200	9.7429	9.800	9.800	9.900	9.750	9.800	7,000	9.7429	0.00%
1996-12-27	0	9.800	9.600	-	-	-	1,300	12,160	9.3538	9.800	9.600	-	-	-	1,300	9.3538	0.00%
1996-12-24	0	9.800	9.800	9.950	9.800	9.800	22,000	215,600	9.8000	9.800	9.800	9.950	9.800	9.800	22,000	9.8000	0.00%
1996-12-23	0	9.800	9.700	10.00	9.500	9.800	37,840	361,720	9.5592	9.800	9.700	10.00	9.500	9.800	37,840	9.5592	4.26%
1996-12-20	0	9.400	9.300	9.500	9.300	9.400	84,754	787,235	9.2885	9.400	9.300	9.500	9.300	9.400	84,754	9.2885	2.17%
1996-12-19	0	9.200	9.100	9.300	9.000	9.200	47,080	429,276	9.1180	9.200	9.100	9.300	9.000	9.200	47,080	9.1180	1.10%
1996-12-18	0	9.100	8.900	9.100	-	-	2,200	18,480	8.4000	9.100	8.900	9.100	-	-	2,200	8.4000	0.00%
1996-12-17	0	9.100	8.850	9.200	-	-	0	0	-	9.100	8.850	9.200	-	-	0	-	0.00%
1996-12-16	0	9.100	8.800	-	8.700	9.100	48,600	437,300	8.9979	9.100	8.800	-	8.700	9.100	48,600	8.9979	3.41%
1996-12-13	0	8.800	8.500	-	8.700	9.000	40,400	353,840	8.7584	8.800	8.500	-	8.700	9.000	40,400	8.7584	-2.22%
1996-12-12	0	9.000	8.800	9.000	9.000	9.000	4,400	37,720	8.5727	9.000	8.800	9.000	9.000	9.000	4,400	8.5727	0.00%
1996-12-11	0	9.000	9.000	9.300	9.000	9.300	21,200	193,040	9.1057	9.000	9.000	9.300	9.000	9.300	21,200	9.1057	-2.17%
1996-12-10	0	9.200	9.200	9.400	8.700	9.200	91,900	829,670	9.0280	9.200	9.200	9.400	8.700	9.200	91,900	9.0280	5.75%
1996-12-09	0	8.700	8.650	-	8.550	8.700	69,430	598,426	8.6191	8.700	8.650	-	8.550	8.700	69,430	8.6191	1.75%
1996-12-06	0	8.550	8.500	8.700	8.500	8.700	57,800	494,200	8.5502	8.550	8.500	8.700	8.500	8.700	57,800	8.5502	-3.93%
1996-12-05	0	8.900	8.800	-	8.800	8.900	37,884	335,808	8.8641	8.900	8.800	-	8.800	8.900	37,884	8.8641	1.14%
1996-12-04	0	8.800	8.550	-	8.650	8.800	75,200	658,400	8.7553	8.800	8.550	-	8.650	8.800	75,200	8.7553	2.92%
1996-12-03	0	8.550	8.550	8.700	8.550	8.600	17,960	153,372	8.5396	8.550	8.550	8.700	8.550	8.600	17,960	8.5396	-0.58%
1996-12-02	0	8.600	8.400	8.700	8.600	8.600	18,400	158,080	8.5913	8.600	8.400	8.700	8.600	8.600	18,400	8.5913	0.00%
1996-11-29	0	8.600	8.300	8.800	8.200	8.600	132,600	1,106,740	8.3465	8.600	8.300	8.800	8.200	8.600	132,600	8.3465	3.61%
1996-11-28	0	8.300	8.100	8.400	8.300	8.350	49,000	406,600	8.2980	8.300	8.100	8.400	8.300	8.350	49,000	8.2980	-1.19%
1996-11-27	0	8.400	8.050	8.450	8.100	8.400	29,747	243,717	8.1930	8.400	8.050	8.450	8.100	8.400	29,747	8.1930	3.07%
1996-11-26	0	8.150	7.900	8.200	8.000	8.150	39,320	316,368	8.0460	8.150	7.900	8.200	8.000	8.150	39,320	8.0460	1.87%
1996-11-25	0	8.000	7.900	8.050	7.800	8.050	55,800	442,620	7.9323	8.000	7.900	8.050	7.800	8.050	55,800	7.9323	2.56%
1996-11-22	0	7.800	7.700	7.900	7.700	7.800	21,080	161,384	7.6558	7.800	7.700	7.900	7.700	7.800	21,080	7.6558	1.30%
1996-11-21	0	7.700	7.600	7.800	7.600	7.900	52,520	407,152	7.7523	7.700	7.600	7.800	7.600	7.900	52,520	7.7523	-1.28%
1996-11-20	0	7.800	7.700	7.900	7.800	7.800	37,760	292,740	7.7526	7.800	7.700	7.900	7.800	7.800	37,760	7.7526	1.30%
1996-11-19	0	7.700	7.350	-	7.400	7.700	78,640	593,680	7.5493	7.700	7.350	-	7.400	7.700	78,640	7.5493	4.05%
1996-11-18	0	7.400	7.400	7.450	7.300	7.400	56,228	414,519	7.3721	7.400	7.400	7.450	7.300	7.400	56,228	7.3721	0.00%
1996-11-15	0	7.400	7.250	7.450	7.250	7.400	62,640	458,636	7.3218	7.400	7.250	7.450	7.250	7.400	62,640	7.3218	0.68%
1996-11-14	0	7.350	7.300	-	7.200	7.350	213,600	1,557,430	7.2913	7.350	7.300	-	7.200	7.350	213,600	7.2913	2.08%
1996-11-13	0	7.200	7.100	7.200	7.200	7.200	18,880	135,024	7.1517	7.200	7.100	7.200	7.200	7.200	18,880	7.1517	2.86%
1996-11-12	0	7.000	7.000	7.200	7.000	7.200	68,400	488,700	7.1447	7.000	7.000	7.200	7.000	7.200	68,400	7.1447	-2.78%
1996-11-11	0	7.200	7.100	7.200	7.100	7.200	34,360	245,060	7.1321	7.200	7.100	7.200	7.100	7.200	34,360	7.1321	2.86%
1996-11-08	0	7.000	7.000	7.050	6.700	7.000	66,000	451,300	6.8379	7.000	7.000	7.050	6.700	7.000	66,000	6.8379	4.48%
1996-11-07	0	6.700	6.700	6.800	6.600	6.700	52,000	345,200	6.6385	6.700	6.700	6.800	6.600	6.700	52,000	6.6385	3.08%
1996-11-06	0	6.500	6.400	6.700	6.200	6.700	117,972	742,131	6.2907	6.500	6.400	6.700	6.200	6.700	117,972	6.2907	4.84%
1996-11-05	0	6.200	6.100	6.250	6.100	6.250	70,000	431,000	6.1571	6.200	6.100	6.250	6.100	6.250	70,000	6.1571	3.33%
1996-11-04	0	6.000	5.950	6.000	5.950	6.000	130,400	776,200	5.9525	6.000	5.950	6.000	5.950	6.000	130,400	5.9525	0.84%
1996-11-01	0	5.950	5.900	5.950	5.800	5.950	56,800	333,280	5.8676	5.950	5.900	5.950	5.800	5.950	56,800	5.8676	2.59%
1996-10-31	0	5.800	5.800	5.850	5.700	5.850	136,800	789,440	5.7708	5.800	5.800	5.850	5.700	5.850	136,800	5.7708	0.00%
1996-10-30	0	5.800	5.800	5.900	5.700	5.800	68,000	388,900	5.7191	5.800	5.800	5.900	5.700	5.800	68,000	5.7191	1.75%
1996-10-29	0	5.700	5.700	5.800	5.650	5.750	34,200	194,560	5.6889	5.700	5.700	5.800	5.650	5.750	34,200	5.6889	-1.72%
1996-10-28	0	5.800	5.800	5.850	5.650	5.800	55,895	319,307	5.7126	5.800	5.800	5.850	5.650	5.800	55,895	5.7126	1.75%
1996-10-25	0	5.700	5.600	5.850	5.700	5.800	35,000	199,790	5.7083	5.700	5.600	5.850	5.700	5.800	35,000	5.7083	-2.56%
1996-10-24	0	5.850	5.750	5.850	5.750	5.850	108,243	628,137	5.8030	5.850	5.750	5.850	5.750	5.850	108,243	5.8030	0.86%
1996-10-23	0	5.800	5.700	5.800	5.700	5.800	9,000	51,400	5.7111	5.800	5.700	5.800	5.700	5.800	9,000	5.7111	0.00%
1996-10-22	0	5.800	5.700	5.800	5.700	5.800	106,000	607,500	5.7311	5.800	5.700	5.800	5.700	5.800	106,000	5.7311	1.75%
1996-10-18	0	5.700	5.650	5.800	5.600	5.700	91,400	517,230	5.6590	5.700	5.650	5.800	5.600	5.700	91,400	5.6590	0.00%
1996-10-17	0	5.700	5.650	5.800	5.600	5.750	26,200	146,380	5.5870	5.700	5.650	5.800	5.600	5.750	26,200	5.5870	0.00%
1996-10-16	0	5.700	5.600	5.750	5.700	5.800	85,600	490,000	5.7243	5.700	5.600	5.750	5.700	5.800	85,600	5.7243	-0.87%
1996-10-15	0	5.750	5.650	5.750	5.600	5.800	75,200	427,400	5.6835	5.750	5.650	5.750	5.600	5.800	75,200	5.6835	0.88%
1996-10-14	0	5.700	5.500	5.700	5.600	5.700	33,800	188,800	5.5858	5.700	5.500	5.700	5.600	5.700	33,800	5.5858	0.00%
1996-10-11	0	5.700	5.600	5.750	5.700	5.750	38,600	221,030	5.7262	5.700	5.600	5.750	5.700	5.750	38,600	5.7262	0.00%
1996-10-10	0	5.700	5.700	5.800	5.600	5.800	35,520	200,672	5.6495	5.700	5.700	5.800	5.600	5.800	35,520	5.6495	1.79%
1996-10-09	0	5.600	5.400	5.700	5.500	5.600	74,800	416,160	5.5636	5.600	5.400	5.700	5.500	5.600	74,800	5.5636	2.75%
1996-10-08	0	5.450	5.400	5.450	5.450	5.500	27,000	147,050	5.4463	5.450	5.400	5.450	5.450	5.500	27,000	5.4463	0.93%
1996-10-07	0	5.400	5.300	5.450	5.200	5.400	115,400	615,260	5.3315	5.400	5.300	5.450	5.200	5.400	115,400	5.3315	8.00%
1996-10-04	0	5.000	4.800	5.100	5.000	5.100	28,600	143,380	5.0133	5.000	4.800	5.100	5.000	5.100	28,600	5.0133	-0.99%
1996-10-03	0	5.050	5.000	5.100	5.050	5.200	60,440	307,580	5.0890	5.050	5.000	5.100	5.050	5.200	60,440	5.0890	1.00%
1996-10-02	0	5.000	4.850	5.000	5.000	5.150	30,640	155,652	5.0800	5.000	4.850	5.000	5.000	5.150	30,640	5.0800	0.00%
1996-10-01	0	5.000	4.925	5.000	4.925	5.050	96,872	483,171	4.9877	5.000	4.925	5.000	4.925	5.050	96,872	4.9877	1.01%
1996-09-30	0	4.950	4.925	4.950	4.775	4.950	147,800	711,220	4.8120	4.950	4.925	4.950	4.775	4.950	147,800	4.8120	4.21%
1996-09-27	0	4.750	4.650	-	4.625	4.750	156,440	728,697	4.6580	4.750	4.650	-	4.625	4.750	156,440	4.6580	4.97%
1996-09-26	0	4.525	4.525	4.575	4.400	4.600	187,000	837,150	4.4767	4.525	4.525	4.575	4.400	4.600	187,000	4.4767	0.56%
1996-09-25	0	4.500	4.450	4.500	4.525	4.525	11,720	52,514	4.4807	4.500	4.450	4.500	4.525	4.525	11,720	4.4807	-0.55%
1996-09-24	0	4.525	4.500	4.525	4.500	4.525	18,120	81,860	4.5177	4.525	4.500	4.525	4.500	4.525	18,120	4.5177	0.56%
1996-09-23	0	4.500	4.425	4.550	4.450	4.575	18,600	83,060	4.4656	4.500	4.425	4.550	4.450	4.575	18,600	4.4656	1.12%
1996-09-20	0	4.450	4.400	4.475	4.400	4.450	35,600	157,600	4.4270	4.450	4.400	4.475	4.400	4.450	35,600	4.4270	0.00%
1996-09-19	0	4.450	-	4.500	-	-	0	0	-	4.450	-	4.500	-	-	0	-	0.00%
1996-09-18	0	4.450	4.400	4.450	-	-	640	2,624	4.1000	4.450	4.400	4.450	-	-	640	4.1000	0.00%
1996-09-17	0	4.450	4.400	4.475	4.450	4.550	59,000	267,400	4.5322	4.450	4.400	4.475	4.450	4.550	59,000	4.5322	-1.11%
1996-09-16	0	4.500	-	4.500	4.500	4.500	11,600	51,820	4.4672	4.500	-	4.500	4.500	4.500	11,600	4.4672	0.56%
1996-09-13	0	4.475	4.350	4.475	4.350	4.475	100,000	445,000	4.4500	4.475	4.350	4.475	4.350	4.475	100,000	4.4500	2.87%
1996-09-12	0	4.350	4.350	4.400	4.275	4.300	29,000	124,200	4.2828	4.350	4.350	4.400	4.275	4.300	29,000	4.2828	-0.57%
1996-09-11	0	4.375	4.350	4.400	4.350	4.375	118,000	513,800	4.3542	4.375	4.350	4.400	4.350	4.375	118,000	4.3542	0.57%
1996-09-10	0	4.350	4.250	4.350	4.350	4.350	7,000	30,250	4.3214	4.350	4.250	4.350	4.350	4.350	7,000	4.3214	0.58%
1996-09-09	0	4.325	4.325	4.375	-	-	0	0	-	4.325	4.325	4.375	-	-	0	-	1.76%
1996-09-06	0	4.250	4.250	4.400	4.225	4.300	14,000	59,400	4.2429	4.250	4.250	4.400	4.225	4.300	14,000	4.2429	-1.16%
1996-09-05	0	4.300	4.250	-	-	-	42,000	179,550	4.2750	4.300	4.250	-	-	-	42,000	4.2750	0.00%
1996-09-04	0	4.300	4.275	4.300	4.300	4.325	8,000	34,450	4.3063	4.300	4.275	4.300	4.300	4.325	8,000	4.3063	-0.58%
1996-09-03	0	4.325	4.275	4.350	4.300	4.325	76,000	327,200	4.3053	4.325	4.275	4.350	4.300	4.325	76,000	4.3053	1.17%
1996-09-02	0	4.275	4.275	4.350	4.250	4.300	16,000	68,300	4.2688	4.275	4.275	4.350	4.250	4.300	16,000	4.2688	-2.29%
1996-08-30	0	4.375	-	4.400	4.375	4.425	109,000	477,700	4.3826	4.375	-	4.400	4.375	4.425	109,000	4.3826	0.00%
1996-08-29	0	4.375	4.375	4.450	4.350	4.350	58,800	255,600	4.3469	4.375	4.375	4.450	4.350	4.350	58,800	4.3469	1.16%
1996-08-28	0	4.325	4.325	4.475	4.325	4.375	12,600	54,520	4.3270	4.325	4.325	4.475	4.325	4.375	12,600	4.3270	-2.81%
1996-08-27	0	4.450	4.450	4.500	4.425	4.450	12,200	53,370	4.3746	4.450	4.450	4.500	4.425	4.450	12,200	4.3746	0.00%
1996-08-23	0	4.450	-	4.500	4.450	4.500	109,360	487,594	4.4586	4.450	-	4.500	4.450	4.500	109,360	4.4586	1.71%
1996-08-22	0	4.375	4.325	4.425	4.375	4.375	11,288	48,342	4.2826	4.375	4.325	4.425	4.375	4.375	11,288	4.2826	0.00%
1996-08-21	0	4.375	4.350	4.450	4.375	4.375	51,000	222,900	4.3706	4.375	4.350	4.450	4.375	4.375	51,000	4.3706	0.00%
1996-08-20	0	4.375	4.375	4.450	-	-	920	3,772	4.1000	4.375	4.375	4.450	-	-	920	4.1000	0.00%
1996-08-19	0	4.375	4.375	4.425	4.250	4.375	32,000	137,290	4.2903	4.375	4.375	4.425	4.250	4.375	32,000	4.2903	1.74%
1996-08-16	0	4.300	4.275	4.400	4.275	4.300	13,480	57,422	4.2598	4.300	4.275	4.400	4.275	4.300	13,480	4.2598	0.00%
1996-08-15	0	4.300	4.250	4.400	4.300	4.400	33,600	145,250	4.3229	4.300	4.250	4.400	4.300	4.400	33,600	4.3229	-2.82%
1996-08-14	0	4.425	4.275	4.450	4.325	4.425	70,940	307,854	4.3396	4.425	4.275	4.450	4.325	4.425	70,940	4.3396	1.72%
1996-08-13	0	4.350	4.250	4.375	4.350	4.450	16,840	74,278	4.4108	4.350	4.250	4.375	4.350	4.450	16,840	4.4108	0.00%
1996-08-12	0	4.350	4.250	4.350	4.350	4.425	45,300	198,590	4.3839	4.350	4.250	4.350	4.350	4.425	45,300	4.3839	1.75%
1996-08-09	0	4.275	4.275	4.350	4.200	4.275	76,000	323,350	4.2546	4.275	4.275	4.350	4.200	4.275	76,000	4.2546	3.01%
1996-08-08	0	4.150	4.150	4.200	4.150	4.150	14,000	58,100	4.1500	4.150	4.150	4.200	4.150	4.150	14,000	4.1500	-1.78%
1996-08-07	0	4.225	4.050	4.225	4.150	4.225	6,200	26,000	4.1935	4.225	4.050	4.225	4.150	4.225	6,200	4.1935	0.60%
1996-08-06	0	4.200	4.200	4.275	4.150	4.325	49,000	206,700	4.2184	4.200	4.200	4.275	4.150	4.325	49,000	4.2184	-0.59%
1996-08-05	0	4.225	4.225	4.250	4.125	4.200	39,000	162,000	4.1538	4.225	4.225	4.250	4.125	4.200	39,000	4.1538	0.60%
1996-08-02	0	4.200	4.075	4.200	4.075	4.200	66,600	272,330	4.0890	4.200	4.075	4.200	4.075	4.200	66,600	4.0890	2.44%
1996-08-01	0	4.100	4.075	4.275	4.100	4.200	88,240	364,710	4.1332	4.100	4.075	4.275	4.100	4.200	88,240	4.1332	-2.38%
1996-07-31	0	4.200	4.150	4.200	-	-	0	0	-	4.200	4.150	4.200	-	-	0	-	0.00%
1996-07-30	0	4.200	4.125	4.300	4.100	4.200	22,000	90,400	4.1091	4.200	4.125	4.300	4.100	4.200	22,000	4.1091	0.00%
1996-07-29	0	4.200	4.100	4.300	-	-	1,600	6,080	3.8000	4.200	4.100	4.300	-	-	1,600	3.8000	0.00%
1996-07-26	0	4.200	4.150	4.250	4.200	4.200	28,600	120,000	4.1958	4.200	4.150	4.250	4.200	4.200	28,600	4.1958	0.00%
1996-07-25	0	4.200	4.200	4.300	4.200	4.200	8,000	33,600	4.2000	4.200	4.200	4.300	4.200	4.200	8,000	4.2000	1.20%
1996-07-24	0	4.150	4.125	4.250	4.150	4.200	12,000	49,900	4.1583	4.150	4.125	4.250	4.150	4.200	12,000	4.1583	-1.19%
1996-07-23	0	4.200	4.150	4.300	4.150	4.200	94,806	393,839	4.1542	4.200	4.150	4.300	4.150	4.200	94,806	4.1542	1.20%
1996-07-22	0	4.150	4.150	4.300	4.150	4.200	41,000	170,140	4.1498	4.150	4.150	4.300	4.150	4.200	41,000	4.1498	-2.35%
1996-07-19	0	4.250	-	4.250	4.250	4.275	16,200	68,860	4.2506	4.250	-	4.250	4.250	4.275	16,200	4.2506	0.00%
1996-07-18	0	4.250	4.150	4.325	4.100	4.250	24,800	102,850	4.1472	4.250	4.150	4.325	4.100	4.250	24,800	4.1472	0.59%
1996-07-17	0	4.225	4.200	4.225	-	-	400	1,570	3.9250	4.225	4.200	4.225	-	-	400	3.9250	-2.87%
1996-07-16	0	4.350	-	4.350	-	-	0	0	-	4.350	-	4.350	-	-	0	-	0.00%
1996-07-15	0	4.350	-	4.375	4.300	4.350	18,000	77,750	4.3194	4.350	-	4.375	4.300	4.350	18,000	4.3194	-1.14%
1996-07-12	0	4.400	-	4.400	4.400	4.400	10,000	44,000	4.4000	4.400	-	4.400	4.400	4.400	10,000	4.4000	0.00%
1996-07-11	0	4.400	4.350	4.425	4.400	4.450	72,800	320,720	4.4055	4.400	4.350	4.425	4.400	4.450	72,800	4.4055	-1.68%
1996-07-10	0	4.475	4.400	4.475	4.475	4.500	79,840	357,374	4.4761	4.475	4.400	4.475	4.475	4.500	79,840	4.4761	-0.56%
1996-07-09	0	4.500	4.475	4.525	4.425	4.500	50,716	227,021	4.4763	4.500	4.475	4.525	4.425	4.500	50,716	4.4763	0.56%
1996-07-08	0	4.475	4.375	4.500	4.325	4.475	76,600	332,710	4.3435	4.475	4.375	4.500	4.325	4.475	76,600	4.3435	0.00%
1996-07-05	0	4.475	4.450	4.475	4.475	4.525	93,560	420,024	4.4894	4.475	4.450	4.475	4.475	4.525	93,560	4.4894	-0.56%
1996-07-04	0	4.500	4.425	4.525	4.275	4.500	124,200	549,890	4.4275	4.500	4.425	4.525	4.275	4.500	124,200	4.4275	4.05%
1996-07-03	0	4.325	4.325	4.350	4.300	4.325	19,200	82,720	4.3083	4.325	4.325	4.350	4.300	4.325	19,200	4.3083	0.00%
1996-07-02	0	4.325	4.275	4.350	4.250	4.325	133,796	574,744	4.2957	4.325	4.275	4.350	4.250	4.325	133,796	4.2957	2.98%
1996-07-01	0	4.200	4.200	4.275	4.175	4.200	43,200	180,500	4.1782	4.200	4.200	4.275	4.175	4.200	43,200	4.1782	1.20%
1996-06-28	0	4.150	4.100	4.150	4.100	4.150	14,200	58,280	4.1042	4.150	4.100	4.150	4.100	4.150	14,200	4.1042	0.61%
1996-06-27	0	4.125	4.100	4.150	4.100	4.150	131,200	542,310	4.1335	4.125	4.100	4.150	4.100	4.150	131,200	4.1335	-0.60%
1996-06-26	0	4.150	4.125	4.175	4.050	4.150	72,600	299,940	4.1314	4.150	4.125	4.175	4.050	4.150	72,600	4.1314	3.11%
1996-06-25	0	4.025	4.025	4.100	3.925	4.025	77,240	307,662	3.9832	4.025	4.025	4.100	3.925	4.025	77,240	3.9832	0.63%
1996-06-24	0	4.000	3.950	4.000	3.975	4.000	54,000	215,350	3.9880	4.000	3.950	4.000	3.975	4.000	54,000	3.9880	0.63%
1996-06-21	0	3.975	3.925	3.975	3.925	3.975	20,400	80,480	3.9451	3.975	3.925	3.975	3.925	3.975	20,400	3.9451	0.63%
1996-06-19	0	3.950	3.925	3.950	3.950	3.950	15,600	61,220	3.9244	3.950	3.925	3.950	3.950	3.950	15,600	3.9244	0.00%
1996-06-18	0	3.950	3.900	3.975	3.900	3.950	16,000	62,700	3.9188	3.950	3.900	3.975	3.900	3.950	16,000	3.9188	1.94%
1996-06-14	0	3.875	3.925	3.950	3.875	3.875	3,691	13,669	3.7033	3.875	3.925	3.950	3.875	3.875	3,691	3.7033	-1.90%
1996-06-13	0	3.950	3.875	3.950	3.875	3.950	175,000	683,400	3.9051	3.950	3.875	3.950	3.875	3.950	175,000	3.9051	2.60%
1996-06-12	0	3.850	3.850	3.900	3.725	3.875	244,000	931,900	3.8193	3.850	3.850	3.900	3.725	3.875	244,000	3.8193	1.32%
1996-06-11	0	3.800	3.775	3.800	3.775	3.850	118,500	448,950	3.7886	3.800	3.775	3.800	3.775	3.850	118,500	3.7886	0.00%
1996-06-10	0	3.800	3.800	3.825	3.775	3.800	141,000	535,050	3.7947	3.800	3.800	3.825	3.775	3.800	141,000	3.7947	0.00%
1996-06-07	0	3.800	3.775	3.825	3.775	3.825	69,880	264,686	3.7877	3.800	3.775	3.825	3.775	3.825	69,880	3.7877	0.00%
1996-06-06	0	3.800	3.750	3.800	3.725	3.800	74,400	277,810	3.7340	3.800	3.750	3.800	3.725	3.800	74,400	3.7340	1.33%
1996-06-05	0	3.750	3.700	3.775	3.725	3.750	78,640	293,686	3.7346	3.750	3.700	3.775	3.725	3.750	78,640	3.7346	0.67%
1996-06-04	0	3.725	3.700	3.750	3.725	3.725	32,160	119,752	3.7236	3.725	3.700	3.750	3.725	3.725	32,160	3.7236	0.68%
1996-06-03	0	3.700	3.700	3.750	3.700	3.775	29,600	109,690	3.7057	3.700	3.700	3.750	3.700	3.775	29,600	3.7057	-1.33%
1996-05-31	0	3.750	3.700	3.800	3.650	3.750	232,000	854,150	3.6817	3.750	3.700	3.800	3.650	3.750	232,000	3.6817	2.74%
1996-05-30	0	3.650	3.625	3.675	3.650	3.675	63,628	232,579	3.6553	3.650	3.625	3.675	3.650	3.675	63,628	3.6553	-0.68%
1996-05-29	0	3.675	3.675	3.700	3.600	3.650	165,200	601,160	3.6390	3.675	3.675	3.700	3.600	3.650	165,200	3.6390	0.68%
1996-05-28	0	3.650	3.650	3.700	3.575	3.650	42,200	151,970	3.6012	3.650	3.650	3.700	3.575	3.650	42,200	3.6012	0.00%
1996-05-27	0	3.650	3.625	3.650	-	-	1,400	4,760	3.4000	3.650	3.625	3.650	-	-	1,400	3.4000	0.00%
1996-05-24	0	3.650	3.625	3.650	3.600	3.650	50,906	184,290	3.6202	3.650	3.625	3.650	3.600	3.650	50,906	3.6202	0.69%
1996-05-23	0	3.625	3.625	3.650	3.600	3.650	169,080	610,362	3.6099	3.625	3.625	3.650	3.600	3.650	169,080	3.6099	0.69%
1996-05-22	0	3.600	3.600	3.625	3.525	3.600	134,721	482,852	3.5841	3.600	3.600	3.625	3.525	3.600	134,721	3.5841	0.00%
1996-05-21	0	3.600	3.575	3.600	3.550	3.600	109,760	392,018	3.5716	3.600	3.575	3.600	3.550	3.600	109,760	3.5716	2.13%
1996-05-20	0	3.525	3.525	3.550	3.525	3.550	34,480	121,710	3.5299	3.525	3.525	3.550	3.525	3.550	34,480	3.5299	0.71%
1996-05-17	0	3.500	3.475	3.525	3.475	3.500	56,907	198,838	3.4941	3.500	3.475	3.525	3.475	3.500	56,907	3.4941	0.00%
1996-05-16	0	3.500	3.475	3.525	3.500	3.525	55,100	192,830	3.4996	3.500	3.475	3.525	3.500	3.525	55,100	3.4996	-0.71%
1996-05-15	0	3.525	3.525	3.550	3.500	3.550	90,200	317,140	3.5160	3.525	3.525	3.550	3.500	3.550	90,200	3.5160	-0.70%
1996-05-14	0	3.550	3.500	3.550	3.525	3.550	123,000	434,350	3.5313	3.550	3.500	3.550	3.525	3.550	123,000	3.5313	1.43%
1996-05-13	0	3.500	3.425	3.500	3.425	3.500	64,000	221,450	3.4602	3.500	3.425	3.500	3.425	3.500	64,000	3.4602	2.94%
1996-05-10	0	3.400	3.400	3.475	3.400	3.425	12,400	41,630	3.3573	3.400	3.400	3.475	3.400	3.425	12,400	3.3573	-0.73%
1996-05-09	0	3.425	3.425	3.500	3.425	3.450	24,000	82,350	3.4313	3.425	3.425	3.500	3.425	3.450	24,000	3.4313	-0.72%
1996-05-08	0	3.450	3.425	3.500	3.375	3.450	63,400	215,520	3.3994	3.450	3.425	3.500	3.375	3.450	63,400	3.3994	-0.72%
1996-05-07	0	3.475	3.450	3.475	3.425	3.475	16,000	55,100	3.4438	3.475	3.450	3.475	3.425	3.475	16,000	3.4438	2.21%
1996-05-06	0	3.400	3.400	3.475	3.400	3.425	44,440	151,408	3.4070	3.400	3.400	3.475	3.400	3.425	44,440	3.4070	-0.73%
1996-05-03	0	3.425	3.425	3.450	3.425	3.425	2,000	6,850	3.4250	3.425	3.425	3.450	3.425	3.425	2,000	3.4250	-2.84%
1996-05-02	0	3.525	3.500	3.550	3.500	3.550	101,400	356,820	3.5189	3.525	3.500	3.550	3.500	3.550	101,400	3.5189	0.00%
1996-05-01	0	3.525	3.475	3.525	3.500	3.550	68,000	238,900	3.5132	3.525	3.475	3.525	3.500	3.550	68,000	3.5132	0.00%
1996-04-30	0	3.525	3.575	3.675	3.375	3.600	80,000	281,000	3.5125	3.525	3.575	3.675	3.375	3.600	80,000	3.5125	3.68%
1996-04-29	0	3.400	3.375	3.425	3.375	3.400	60,400	203,410	3.3677	3.400	3.375	3.425	3.375	3.400	60,400	3.3677	-1.45%
1996-04-26	0	3.450	3.450	3.475	3.375	3.375	10,000	33,750	3.3750	3.450	3.450	3.475	3.375	3.375	10,000	3.3750	0.00%
1996-04-25	0	3.450	3.450	3.475	3.350	3.400	14,000	47,500	3.3929	3.450	3.450	3.475	3.350	3.400	14,000	3.3929	-1.43%
1996-04-24	0	3.500	3.500	3.525	3.425	3.425	4,000	13,150	3.2875	3.500	3.500	3.525	3.425	3.425	4,000	3.2875	-0.71%
1996-04-23	0	3.525	3.400	3.550	3.400	3.525	56,000	191,950	3.4277	3.525	3.400	3.550	3.400	3.525	56,000	3.4277	2.92%
1996-04-22	0	3.425	3.425	3.450	3.425	3.425	4,600	15,500	3.3696	3.425	3.425	3.450	3.425	3.425	4,600	3.3696	-0.72%
1996-04-19	0	3.450	3.325	3.450	3.450	3.450	20,000	69,000	3.4500	3.450	3.325	3.450	3.450	3.450	20,000	3.4500	0.00%
1996-04-18	0	3.450	3.450	3.475	3.375	3.375	30,600	103,050	3.3676	3.450	3.450	3.475	3.375	3.375	30,600	3.3676	0.00%
1996-04-17	0	3.450	3.425	3.475	3.450	3.450	16,000	55,200	3.4500	3.450	3.425	3.475	3.450	3.450	16,000	3.4500	-0.72%
1996-04-16	0	3.475	3.475	3.500	3.400	3.550	26,040	89,688	3.4442	3.475	3.475	3.500	3.400	3.550	26,040	3.4442	0.72%
1996-04-15	0	3.450	3.400	3.475	3.450	3.450	11,000	37,650	3.4227	3.450	3.400	3.475	3.450	3.450	11,000	3.4227	1.47%
1996-04-12	0	3.400	3.400	3.425	3.350	3.450	23,800	80,060	3.3639	3.400	3.400	3.425	3.350	3.450	23,800	3.3639	1.49%
1996-04-11	0	3.350	3.350	3.550	3.350	3.475	43,600	150,030	3.4411	3.350	3.350	3.550	3.350	3.475	43,600	3.4411	-4.96%
1996-04-10	0	3.525	3.525	3.575	3.500	3.525	60,880	214,030	3.5156	3.525	3.525	3.575	3.500	3.525	60,880	3.5156	-0.70%
1996-04-09	0	3.550	3.550	3.600	3.500	3.500	25,480	88,736	3.4826	3.550	3.550	3.600	3.500	3.500	25,480	3.4826	-1.39%
1996-04-03	0	3.600	3.550	3.600	3.500	3.650	126,800	450,840	3.5555	3.600	3.550	3.600	3.500	3.650	126,800	3.5555	2.86%
1996-04-02	0	3.500	3.400	3.600	3.350	3.575	114,240	391,144	3.4239	3.500	3.400	3.600	3.350	3.575	114,240	3.4239	4.48%
1996-04-01	0	3.350	3.300	3.375	3.350	3.350	42,000	140,700	3.3500	3.350	3.300	3.375	3.350	3.350	42,000	3.3500	-1.47%
1996-03-29	0	3.400	-	3.400	3.300	3.400	57,200	189,920	3.3203	3.400	-	3.400	3.300	3.400	57,200	3.3203	0.00%
1996-03-28	0	3.400	3.400	3.500	3.400	3.400	44,200	150,240	3.3991	3.400	3.400	3.500	3.400	3.400	44,200	3.3991	-4.90%
1996-03-27	0	3.575	3.450	3.575	3.575	3.575	8,000	28,600	3.5750	3.575	3.450	3.575	3.575	3.575	8,000	3.5750	0.70%
1996-03-26	0	3.550	3.400	3.550	3.400	3.600	117,160	411,146	3.5093	3.550	3.400	3.550	3.400	3.600	117,160	3.5093	-0.70%
1996-03-25	0	3.575	3.550	3.575	3.500	3.600	135,760	483,270	3.5597	3.575	3.550	3.575	3.500	3.600	135,760	3.5597	5.15%
1996-03-22	0	3.400	3.375	3.400	3.400	3.450	69,600	236,800	3.4023	3.400	3.375	3.400	3.400	3.450	69,600	3.4023	-2.16%
1996-03-21	0	3.475	3.400	3.475	3.350	3.475	49,760	168,756	3.3914	3.475	3.400	3.475	3.350	3.475	49,760	3.3914	2.96%
1996-03-20	0	3.375	3.350	3.375	3.375	3.475	44,000	149,150	3.3898	3.375	3.350	3.375	3.375	3.475	44,000	3.3898	-2.88%
1996-03-19	0	3.475	3.375	3.500	3.225	3.475	214,200	717,190	3.3482	3.475	3.375	3.500	3.225	3.475	214,200	3.3482	11.20%
1996-03-18	0	3.125	3.125	3.175	3.125	3.125	22,800	70,990	3.1136	3.125	3.125	3.175	3.125	3.125	22,800	3.1136	0.00%
1996-03-15	0	3.125	3.000	3.125	3.000	3.125	74,226	225,688	3.0406	3.125	3.000	3.125	3.000	3.125	74,226	3.0406	4.17%
1996-03-14	0	3.000	2.925	3.000	2.875	3.000	135,000	394,250	2.9204	3.000	2.925	3.000	2.875	3.000	135,000	2.9204	0.00%
1996-03-13	0	3.000	-	3.000	2.875	3.050	114,000	335,100	2.9395	3.000	-	3.000	2.875	3.050	114,000	2.9395	-4.76%
1996-03-12	0	3.150	3.100	3.150	3.075	3.300	155,160	494,410	3.1865	3.150	3.100	3.150	3.075	3.300	155,160	3.1865	-0.79%
1996-03-11	0	3.175	-	3.175	3.250	3.250	20,000	65,000	3.2500	3.175	-	3.175	3.250	3.250	20,000	3.2500	-11.81%
1996-03-08	0	3.600	3.575	3.625	3.575	3.600	32,000	114,950	3.5922	3.600	3.575	3.625	3.575	3.600	32,000	3.5922	1.41%
1996-03-07	0	3.550	3.550	3.600	3.550	3.625	124,200	446,680	3.5965	3.550	3.550	3.600	3.550	3.625	124,200	3.5965	-2.07%
1996-03-06	0	3.625	3.625	3.675	3.625	3.700	466,640	1,711,376	3.6674	3.625	3.625	3.675	3.625	3.700	466,640	3.6674	0.00%
1996-03-05	0	3.625	3.600	3.625	3.550	3.625	247,273	884,881	3.5786	3.625	3.600	3.625	3.550	3.625	247,273	3.5786	2.11%
1996-03-04	0	3.550	3.525	3.550	3.550	3.600	64,000	228,300	3.5672	3.550	3.525	3.550	3.550	3.600	64,000	3.5672	2.16%
1996-03-01	0	3.475	3.475	3.550	3.475	3.525	146,951	513,793	3.4964	3.475	3.475	3.550	3.475	3.525	146,951	3.4964	1.46%
1996-02-29	0	3.425	3.400	3.475	3.425	3.525	50,001	174,153	3.4830	3.425	3.400	3.475	3.425	3.525	50,001	3.4830	-2.84%
1996-02-28	0	3.525	3.500	3.575	3.525	3.650	120,000	430,650	3.5888	3.525	3.500	3.575	3.525	3.650	120,000	3.5888	2.17%
1996-02-27	0	3.450	3.425	3.500	3.400	3.500	63,800	220,330	3.4534	3.450	3.425	3.500	3.400	3.500	63,800	3.4534	0.73%
1996-02-26	0	3.425	3.425	3.500	3.425	3.425	11,600	39,370	3.3940	3.425	3.425	3.500	3.425	3.425	11,600	3.3940	-4.86%
1996-02-23	0	3.600	3.400	3.600	3.400	3.600	110,000	379,600	3.4509	3.600	3.400	3.600	3.400	3.600	110,000	3.4509	2.86%
1996-02-22	0	3.500	-	3.500	3.500	3.800	260,600	938,030	3.5995	3.500	-	3.500	3.500	3.800	260,600	3.5995	-2.78%
1996-02-16	0	3.600	3.500	3.600	3.500	3.600	79,000	281,250	3.5601	3.600	3.500	3.600	3.500	3.600	79,000	3.5601	2.86%
1996-02-15	0	3.500	-	3.500	3.400	3.500	62,800	215,980	3.4392	3.500	-	3.500	3.400	3.500	62,800	3.4392	2.94%
1996-02-14	0	3.400	3.400	3.450	3.225	3.400	66,200	217,780	3.2897	3.400	3.400	3.450	3.225	3.400	66,200	3.2897	6.25%
1996-02-13	0	3.200	3.175	3.375	3.175	3.250	116,960	374,634	3.2031	3.200	3.175	3.375	3.175	3.250	116,960	3.2031	-0.78%
1996-02-12	0	3.225	3.225	3.250	3.225	3.250	125,692	408,113	3.2469	3.225	3.225	3.250	3.225	3.250	125,692	3.2469	-0.77%
1996-02-09	0	3.250	3.200	3.300	3.250	3.425	174,600	573,760	3.2861	3.250	3.200	3.300	3.250	3.425	174,600	3.2861	-0.76%
1996-02-08	0	3.275	3.200	3.300	3.200	3.400	135,480	443,440	3.2731	3.275	3.200	3.300	3.200	3.400	135,480	3.2731	-3.68%
1996-02-07	0	3.400	3.400	3.450	3.350	3.450	84,040	284,704	3.3877	3.400	3.400	3.450	3.350	3.450	84,040	3.3877	-1.45%
1996-02-06	0	3.450	3.400	3.500	3.400	3.500	187,400	640,860	3.4197	3.450	3.400	3.500	3.400	3.500	187,400	3.4197	-3.50%
1996-02-05	0	3.575	3.525	3.625	3.575	3.800	196,789	709,773	3.6068	3.575	3.525	3.625	3.575	3.800	196,789	3.6068	-3.38%
1996-02-02	0	3.700	3.550	3.700	3.550	3.750	399,840	1,453,664	3.6356	3.700	3.550	3.700	3.550	3.750	399,840	3.6356	-1.33%
1996-02-01	0	3.750	3.675	3.775	3.475	3.800	330,520	1,191,580	3.6052	3.750	3.675	3.775	3.475	3.800	330,520	3.6052	5.63%
1996-01-31	0	3.550	3.450	3.600	3.550	3.800	185,651	675,083	3.6363	3.550	3.450	3.600	3.550	3.800	185,651	3.6363	0.00%
1996-01-30	0	3.550	3.550	3.600	3.350	3.550	99,170	345,186	3.4808	3.550	3.550	3.600	3.350	3.550	99,170	3.4808	5.97%
1996-01-29	0	3.350	3.325	3.475	3.350	3.550	78,640	268,012	3.4081	3.350	3.325	3.475	3.350	3.550	78,640	3.4081	-8.22%
1996-01-26	0	3.650	-	3.675	-	-	2,080	6,448	3.1000	3.650	-	3.675	-	-	2,080	3.1000	0.00%
1996-01-25	0	3.650	3.700	3.750	3.650	3.900	350,800	1,325,610	3.7788	3.650	3.700	3.750	3.650	3.900	350,800	3.7788	-2.67%
1996-01-24	0	3.750	3.675	3.775	3.675	3.950	442,240	1,658,398	3.7500	3.750	3.675	3.775	3.675	3.950	442,240	3.7500	-5.66%
1996-01-23	0	3.975	3.975	4.000	3.300	4.000	681,228	2,525,810	3.7077	3.975	3.975	4.000	3.300	4.000	681,228	3.7077	20.45%
1996-01-22	0	3.300	3.300	3.375	3.000	3.400	406,541	1,345,963	3.3108	3.300	3.300	3.375	3.000	3.400	406,541	3.3108	13.79%
1996-01-19	0	2.900	2.900	2.925	2.700	2.900	410,940	1,155,404	2.8116	2.900	2.900	2.925	2.700	2.900	410,940	2.8116	9.43%
1996-01-18	0	2.650	2.650	2.700	2.500	2.650	337,120	874,628	2.5944	2.650	2.650	2.700	2.500	2.650	337,120	2.5944	12.77%
1996-01-17	0	2.350	2.325	2.475	2.300	2.500	336,744	797,558	2.3684	2.350	2.325	2.475	2.300	2.500	336,744	2.3684	6.82%
1996-01-16	0	2.200	2.200	2.275	2.050	2.200	111,600	235,640	2.1115	2.200	2.200	2.275	2.050	2.200	111,600	2.1115	7.32%
1996-01-15	0	2.050	1.940	-	1.890	2.050	173,620	333,836	1.9228	2.050	1.940	-	1.890	2.050	173,620	1.9228	12.64%
1996-01-12	0	1.820	1.820	1.860	1.800	1.850	112,000	204,620	1.8270	1.820	1.820	1.860	1.800	1.850	112,000	1.8270	2.25%
1996-01-11	0	1.780	1.660	-	1.700	1.780	105,200	184,720	1.7559	1.780	1.660	-	1.700	1.780	105,200	1.7559	2.30%
1996-01-10	0	1.740	1.700	1.790	1.740	1.800	66,000	116,160	1.7600	1.740	1.700	1.790	1.740	1.800	66,000	1.7600	-2.25%
1996-01-09	0	1.780	1.740	-	1.740	1.780	67,800	118,920	1.7540	1.780	1.740	-	1.740	1.780	67,800	1.7540	0.56%
1996-01-08	0	1.770	-	1.830	1.760	1.800	90,000	160,000	1.7778	1.770	-	1.830	1.760	1.800	90,000	1.7778	0.57%
1996-01-05	0	1.760	1.760	1.800	1.580	1.770	298,800	502,780	1.6827	1.760	1.760	1.800	1.580	1.770	298,800	1.6827	8.64%
1996-01-04	0	1.620	1.620	1.660	1.500	1.680	251,400	408,556	1.6251	1.620	1.620	1.660	1.500	1.680	251,400	1.6251	20.00%
1996-01-03	0	1.350	1.350	-	1.300	1.350	21,600	28,624	1.3252	1.350	1.350	-	1.300	1.350	21,600	1.3252	5.47%
1996-01-02	0	1.280	1.280	-	1.280	1.280	4,600	5,550	1.2065	1.280	1.280	-	1.280	1.280	4,600	1.2065	0.00%
1995-12-29	0	1.280	1.280	-	1.280	1.300	30,000	38,800	1.2933	1.280	1.280	-	1.280	1.300	30,000	1.2933	-1.54%
1995-12-28	0	1.300	1.300	-	-	-	480	552	1.1500	1.300	1.300	-	-	-	480	1.1500	2.36%
1995-12-27	0	1.270	1.270	-	1.230	1.270	20,400	25,420	1.2461	1.270	1.270	-	1.230	1.270	20,400	1.2461	4.96%
1995-12-22	0	1.210	1.210	-	-	-	0	0	-	1.210	1.210	-	-	-	0	-	0.00%
1995-12-21	0	1.210	1.210	-	1.210	1.210	4,600	5,410	1.1761	1.210	1.210	-	1.210	1.210	4,600	1.1761	-1.63%
1995-12-20	0	1.230	1.230	-	-	-	200	220	1.1000	1.230	1.230	-	-	-	200	1.1000	0.82%
1995-12-19	0	1.220	-	1.240	1.220	1.220	20,000	24,400	1.2200	1.220	-	1.240	1.220	1.220	20,000	1.2200	-4.69%
1995-12-18	0	1.280	1.220	1.280	-	-	0	0	-	1.280	1.220	1.280	-	-	0	-	0.00%
1995-12-15	0	1.280	1.230	1.280	1.230	1.280	7,000	8,680	1.2400	1.280	1.230	1.280	1.230	1.280	7,000	1.2400	0.79%
1995-12-14	0	1.270	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
1995-12-13	0	1.270	1.270	-	1.270	1.270	22,000	27,940	1.2700	1.270	1.270	-	1.270	1.270	22,000	1.2700	0.00%
1995-12-12	0	1.270	1.270	1.300	1.270	1.270	15,284	19,047	1.2462	1.270	1.270	1.300	1.270	1.270	15,284	1.2462	0.79%
1995-12-11	0	1.260	1.260	1.300	1.250	1.250	10,240	12,776	1.2477	1.260	1.260	1.300	1.250	1.250	10,240	1.2477	0.80%
1995-12-08	0	1.250	1.230	-	1.250	1.250	21,400	26,540	1.2402	1.250	1.230	-	1.250	1.250	21,400	1.2402	-1.57%
1995-12-07	0	1.270	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
1995-12-06	0	1.270	1.270	1.300	1.260	1.280	30,000	38,200	1.2733	1.270	1.270	1.300	1.260	1.280	30,000	1.2733	-2.31%
1995-12-05	0	1.300	1.260	1.330	-	-	1,533	1,686	1.0998	1.300	1.260	1.330	-	-	1,533	1.0998	0.00%
1995-12-04	0	1.300	1.300	-	1.300	1.330	83,600	109,690	1.3121	1.300	1.300	-	1.300	1.330	83,600	1.3121	-2.26%
1995-12-01	0	1.330	1.330	-	1.310	1.310	6,480	8,436	1.3019	1.330	1.330	-	1.310	1.310	6,480	1.3019	2.31%
1995-11-30	0	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	2.36%
1995-11-29	0	1.270	1.250	1.300	-	-	2,200	2,460	1.1182	1.270	1.250	1.300	-	-	2,200	1.1182	0.00%
1995-11-28	0	1.270	1.250	-	-	-	0	0	-	1.270	1.250	-	-	-	0	-	0.00%
1995-11-27	0	1.270	1.270	-	1.250	1.280	22,000	28,100	1.2773	1.270	1.270	-	1.250	1.280	22,000	1.2773	1.60%
1995-11-24	0	1.250	1.230	-	1.230	1.250	26,000	32,380	1.2454	1.250	1.230	-	1.230	1.250	26,000	1.2454	3.31%
1995-11-23	0	1.210	1.190	1.210	1.210	1.210	42,200	50,710	1.2017	1.210	1.190	1.210	1.210	1.210	42,200	1.2017	-3.20%
1995-11-22	0	1.250	1.210	1.250	1.210	1.250	22,000	26,800	1.2182	1.250	1.210	1.250	1.210	1.250	22,000	1.2182	3.31%
1995-11-21	0	1.210	1.200	-	-	-	0	0	-	1.210	1.200	-	-	-	0	-	0.00%
1995-11-20	0	1.210	1.210	1.290	1.210	1.230	12,000	14,720	1.2267	1.210	1.210	1.290	1.210	1.230	12,000	1.2267	-3.20%
1995-11-17	0	1.250	1.210	1.260	1.210	1.250	40,000	48,720	1.2180	1.250	1.210	1.260	1.210	1.250	40,000	1.2180	0.00%
1995-11-16	0	1.250	-	1.290	-	-	0	0	-	1.250	-	1.290	-	-	0	-	0.00%
1995-11-15	0	1.250	-	-	-	-	1,000	1,050	1.0500	1.250	-	-	-	-	1,000	1.0500	0.00%
1995-11-14	0	1.250	1.250	1.290	1.250	1.250	30,000	37,500	1.2500	1.250	1.250	1.290	1.250	1.250	30,000	1.2500	0.00%
1995-11-13	0	1.250	1.230	-	1.250	1.250	10,360	12,907	1.2458	1.250	1.230	-	1.250	1.250	10,360	1.2458	0.00%
1995-11-10	0	1.250	1.210	-	1.250	1.250	31,000	38,610	1.2455	1.250	1.210	-	1.250	1.250	31,000	1.2455	0.00%
1995-11-09	0	1.250	1.250	-	-	-	0	0	-	1.250	1.250	-	-	-	0	-	0.00%
1995-11-08	0	1.250	1.250	-	1.250	1.280	35,000	44,360	1.2674	1.250	1.250	-	1.250	1.280	35,000	1.2674	-5.30%
1995-11-07	0	1.320	1.280	1.320	-	-	18,000	23,940	1.3300	1.320	1.280	1.320	-	-	18,000	1.3300	-0.75%
1995-11-06	0	1.330	-	-	1.330	1.330	41,920	55,504	1.3240	1.330	-	-	1.330	1.330	41,920	1.3240	-0.75%
1995-11-03	0	1.340	1.340	-	1.340	1.340	22,000	28,920	1.3145	1.340	1.340	-	1.340	1.340	22,000	1.3145	-2.19%
1995-11-02	0	1.370	-	1.370	-	-	0	0	-	1.370	-	1.370	-	-	0	-	0.00%
1995-10-31	0	1.370	1.370	1.400	1.360	1.390	34,800	47,360	1.3609	1.370	1.370	1.400	1.360	1.390	34,800	1.3609	-2.14%
1995-10-30	0	1.400	-	-	-	-	0	0	-	1.400	-	-	-	-	0	-	0.00%
1995-10-27	0	1.400	-	-	-	-	18,200	25,420	1.3967	1.400	-	-	-	-	18,200	1.3967	0.00%
1995-10-26	0	1.400	1.320	-	1.400	1.400	2,480	3,376	1.3613	1.400	1.320	-	1.400	1.400	2,480	1.3613	-9.68%
1995-10-25	0	1.550	-	1.550	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
1995-10-24	0	1.550	-	1.550	-	-	0	0	-	1.550	-	1.550	-	-	0	-	-3.13%
1995-10-23	0	1.600	-	-	-	-	1,000	1,300	1.3000	1.600	-	-	-	-	1,000	1.3000	0.00%
1995-10-20	0	1.600	-	1.600	-	-	200	240	1.2000	1.600	-	1.600	-	-	200	1.2000	-0.62%
1995-10-19	0	1.610	1.610	1.660	1.610	1.650	74,480	119,632	1.6062	1.610	1.610	1.660	1.610	1.650	74,480	1.6062	0.62%
1995-10-18	0	1.600	-	1.700	1.600	1.700	111,600	185,440	1.6616	1.600	-	1.700	1.600	1.700	111,600	1.6616	-5.88%
1995-10-17	0	1.700	1.600	-	1.490	1.700	210,200	330,510	1.5724	1.700	1.600	-	1.490	1.700	210,200	1.5724	9.68%
1995-10-16	0	1.550	1.460	1.550	1.390	1.590	205,600	304,824	1.4826	1.550	1.460	1.550	1.390	1.590	205,600	1.4826	16.54%
1995-10-13	0	1.330	1.220	-	1.280	1.350	100,600	132,830	1.3204	1.330	1.220	-	1.280	1.350	100,600	1.3204	12.71%
1995-10-12	0	1.180	1.180	1.200	1.050	1.200	40,800	47,180	1.1564	1.180	1.180	1.200	1.050	1.200	40,800	1.1564	-7.81%
1995-10-11	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1995-10-10	0	1.280	-	1.320	-	-	0	0	-	1.280	-	1.320	-	-	0	-	0.00%
1995-10-09	0	1.280	1.250	1.300	-	-	0	0	-	1.280	1.250	1.300	-	-	0	-	0.00%
1995-10-06	0	1.280	1.200	1.280	1.200	1.280	68,400	84,184	1.2308	1.280	1.200	1.280	1.200	1.280	68,400	1.2308	0.00%
1995-10-05	0	1.280	1.280	1.300	1.150	1.200	28,280	33,410	1.1814	1.280	1.280	1.300	1.150	1.200	28,280	1.1814	11.30%
1995-10-04	0	1.150	1.150	1.190	1.120	1.190	58,240	66,728	1.1457	1.150	1.150	1.190	1.120	1.190	58,240	1.1457	6.48%
1995-10-03	0	1.080	1.080	1.120	-	-	0	0	-	1.080	1.080	1.120	-	-	0	-	8.00%
1995-10-02	0	1.000	1.000	1.120	1.000	1.000	12,400	12,340	0.9952	1.000	1.000	1.120	1.000	1.000	12,400	0.9952	-10.71%
1995-09-29	0	1.120	1.080	1.120	-	-	1,000	950	0.9500	1.120	1.080	1.120	-	-	1,000	0.9500	0.00%
1995-09-28	0	1.120	1.120	1.180	1.100	1.130	59,200	65,920	1.1135	1.120	1.120	1.180	1.100	1.130	59,200	1.1135	1.82%
1995-09-27	0	1.100	1.100	1.150	1.100	1.100	29,629	32,428	1.0945	1.100	1.100	1.150	1.100	1.100	29,629	1.0945	-8.33%
1995-09-26	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
1995-09-25	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-3.23%
1995-09-22	0	1.240	-	1.240	-	-	0	0	-	1.240	-	1.240	-	-	0	-	-1.59%
1995-09-21	0	1.260	-	1.280	-	-	0	0	-	1.260	-	1.280	-	-	0	-	0.00%
1995-09-20	0	1.260	-	1.260	-	-	400	472	1.1800	1.260	-	1.260	-	-	400	1.1800	-1.56%
1995-09-19	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
1995-09-18	0	1.280	1.260	1.320	1.280	1.300	298,400	383,810	1.2862	1.280	1.260	1.320	1.280	1.300	298,400	1.2862	-7.25%
1995-09-15	0	1.380	-	1.380	-	-	1,920	2,400	1.2500	1.380	-	1.380	-	-	1,920	1.2500	0.00%
1995-09-14	0	1.380	1.180	1.380	1.350	1.380	77,266	105,219	1.3618	1.380	1.180	1.380	1.350	1.380	77,266	1.3618	15.00%
1995-09-13	0	1.200	1.200	1.240	1.170	1.200	55,000	65,000	1.1818	1.200	1.200	1.240	1.170	1.200	55,000	1.1818	6.19%
1995-09-12	0	1.130	1.100	1.170	-	-	0	0	-	1.130	1.100	1.170	-	-	0	-	0.00%
1995-09-11	0	1.130	1.060	1.170	1.100	1.130	112,466	124,219	1.1045	1.130	1.060	1.170	1.100	1.130	112,466	1.1045	2.73%
1995-09-08	0	1.100	1.050	1.100	1.050	1.100	4,400	4,680	1.0636	1.100	1.050	1.100	1.050	1.100	4,400	1.0636	3.77%
1995-09-07	0	1.060	1.020	1.100	1.060	1.060	20,600	21,740	1.0553	1.060	1.020	1.100	1.060	1.060	20,600	1.0553	0.00%
1995-09-06	0	1.060	1.020	1.060	1.020	1.060	190,000	198,560	1.0451	1.060	1.020	1.060	1.020	1.060	190,000	1.0451	8.16%
1995-09-05	0	0.980	0.980	1.040	0.960	0.980	236,200	230,790	0.9771	0.980	0.980	1.040	0.960	0.980	236,200	0.9771	-2.00%
1995-09-04	0	1.000	0.990	1.000	1.000	1.000	108,800	108,696	0.9990	1.000	0.990	1.000	1.000	1.000	108,800	0.9990	0.00%
1995-09-01	0	1.000	0.980	1.000	1.000	1.010	41,600	41,480	0.9971	1.000	0.980	1.000	1.000	1.010	41,600	0.9971	-1.96%
1995-08-31	0	1.020	1.020	1.050	1.020	1.020	16,000	16,320	1.0200	1.020	1.020	1.050	1.020	1.020	16,000	1.0200	2.00%
1995-08-30	0	1.000	1.000	1.050	1.000	1.000	11,000	10,800	0.9818	1.000	1.000	1.050	1.000	1.000	11,000	0.9818	-3.85%
1995-08-29	0	1.040	1.010	1.080	1.040	1.040	60,000	62,400	1.0400	1.040	1.010	1.080	1.040	1.040	60,000	1.0400	4.00%
1995-08-25	0	1.000	1.000	-	-	-	0	0	-	1.000	1.000	-	-	-	0	-	0.00%
1995-08-24	0	1.000	1.000	-	1.000	1.000	2,000	2,000	1.0000	1.000	1.000	-	1.000	1.000	2,000	1.0000	-2.91%
1995-08-23	0	1.030	-	-	-	-	600	360	0.6000	1.030	-	-	-	-	600	0.6000	0.00%
1995-08-22	0	1.030	1.030	-	-	-	0	0	-	1.030	1.030	-	-	-	0	-	0.00%
1995-08-21	0	1.030	1.030	-	1.020	1.020	2,000	2,040	1.0200	1.030	1.030	-	1.020	1.020	2,000	1.0200	0.00%
1995-08-18	0	1.030	1.030	-	1.010	1.010	32,000	32,320	1.0100	1.030	1.030	-	1.010	1.010	32,000	1.0100	-0.96%
1995-08-17	0	1.040	1.040	-	1.040	1.040	3,200	3,160	0.9875	1.040	1.040	-	1.040	1.040	3,200	0.9875	-3.70%
1995-08-16	0	1.080	1.080	-	1.080	1.080	7,000	7,380	1.0543	1.080	1.080	-	1.080	1.080	7,000	1.0543	-6.90%
1995-08-15	0	1.160	1.120	1.160	1.160	1.200	34,162	40,162	1.1756	1.160	1.120	1.160	1.160	1.200	34,162	1.1756	-6.45%
1995-08-14	0	1.240	-	1.280	1.240	1.240	10,000	12,400	1.2400	1.240	-	1.280	1.240	1.240	10,000	1.2400	-8.82%
1995-08-11	0	1.360	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
1995-08-10	0	1.360	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
1995-08-09	0	1.360	-	1.400	-	-	0	0	-	1.360	-	1.400	-	-	0	-	0.00%
1995-08-08	0	1.360	-	-	-	-	0	0	-	1.360	-	-	-	-	0	-	0.00%
1995-08-07	0	1.360	-	1.400	-	-	0	0	-	1.360	-	1.400	-	-	0	-	0.00%
1995-08-04	0	1.360	-	1.360	1.360	1.360	6,000	8,160	1.3600	1.360	-	1.360	1.360	1.360	6,000	1.3600	-2.86%
1995-08-03	0	1.400	-	1.530	1.400	1.400	6,000	8,400	1.4000	1.400	-	1.530	1.400	1.400	6,000	1.4000	-6.67%
1995-08-02	0	1.500	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
1995-08-01	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
1995-07-31	0	1.500	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
1995-07-28	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
1995-07-27	0	1.500	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
1995-07-26	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	0.00%
1995-07-25	0	1.500	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
1995-07-24	0	1.500	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
1995-07-21	0	1.500	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
1995-07-20	0	1.500	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
1995-07-19	0	1.500	-	1.500	1.520	1.520	30,000	45,600	1.5200	1.500	-	1.500	1.520	1.520	30,000	1.5200	-3.85%
1995-07-18	0	1.560	-	1.580	1.560	1.560	20,720	32,172	1.5527	1.560	-	1.580	1.560	1.560	20,720	1.5527	2.63%
1995-07-17	0	1.520	-	1.580	1.520	1.570	13,840	20,628	1.4905	1.520	-	1.580	1.520	1.570	13,840	1.4905	-0.65%
1995-07-14	0	1.530	1.530	1.570	1.530	1.530	10,000	15,300	1.5300	1.530	1.530	1.570	1.530	1.530	10,000	1.5300	2.00%
1995-07-13	0	1.500	1.460	1.540	1.450	1.500	38,400	56,860	1.4807	1.500	1.460	1.540	1.450	1.500	38,400	1.4807	7.14%
1995-07-12	0	1.400	1.400	1.420	1.340	1.400	50,600	68,800	1.3597	1.400	1.400	1.420	1.340	1.400	50,600	1.3597	4.48%
1995-07-11	0	1.340	1.330	-	1.300	1.340	17,160	22,076	1.2865	1.340	1.330	-	1.300	1.340	17,160	1.2865	0.00%
1995-07-10	0	1.340	1.340	1.400	1.340	1.340	4,000	5,360	1.3400	1.340	1.340	1.400	1.340	1.340	4,000	1.3400	-2.90%
1995-07-07	0	1.380	1.350	1.380	-	-	0	0	-	1.380	1.350	1.380	-	-	0	-	0.00%
1995-07-06	0	1.380	-	1.420	-	-	0	0	-	1.380	-	1.420	-	-	0	-	0.00%
1995-07-05	0	1.380	-	1.400	-	-	0	0	-	1.380	-	1.400	-	-	0	-	0.00%
1995-07-04	0	1.380	-	1.420	-	-	0	0	-	1.380	-	1.420	-	-	0	-	0.00%
1995-07-03	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
1995-06-30	0	1.380	-	1.420	-	-	100	138	1.3800	1.380	-	1.420	-	-	100	1.3800	0.00%
1995-06-29	0	1.380	-	1.420	-	-	0	0	-	1.380	-	1.420	-	-	0	-	0.00%
1995-06-28	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	-3.50%
1995-06-27	0	1.430	-	1.430	-	-	0	0	-	1.430	-	1.430	-	-	0	-	-0.69%
1995-06-26	0	1.440	-	1.440	-	-	0	0	-	1.440	-	1.440	-	-	0	-	0.00%
1995-06-23	0	1.440	-	1.440	-	-	0	0	-	1.440	-	1.440	-	-	0	-	0.00%
1995-06-22	0	1.440	-	1.450	-	-	8,000	10,800	1.3500	1.440	-	1.450	-	-	8,000	1.3500	0.00%
1995-06-21	0	1.440	-	1.460	-	-	0	0	-	1.440	-	1.460	-	-	0	-	0.00%
1995-06-20	0	1.440	-	1.440	-	-	720	922	1.2806	1.440	-	1.440	-	-	720	1.2806	0.00%
1995-06-16	0	1.440	-	1.440	-	-	0	0	-	1.440	-	1.440	-	-	0	-	-1.37%
1995-06-15	0	1.460	-	1.500	-	-	0	0	-	1.460	-	1.500	-	-	0	-	0.00%
1995-06-14	0	1.460	-	1.480	-	-	1,400	1,680	1.2000	1.460	-	1.480	-	-	1,400	1.2000	0.00%
1995-06-13	0	1.460	-	1.480	-	-	0	0	-	1.460	-	1.480	-	-	0	-	0.00%
1995-06-12	0	1.460	-	1.500	-	-	0	0	-	1.460	-	1.500	-	-	0	-	0.00%
1995-06-09	0	1.460	-	1.500	-	-	0	0	-	1.460	-	1.500	-	-	0	-	0.00%
1995-06-08	0	1.460	-	1.500	-	-	0	0	-	1.460	-	1.500	-	-	0	-	0.00%
1995-06-07	0	1.460	-	1.500	-	-	1,000	1,100	1.1000	1.460	-	1.500	-	-	1,000	1.1000	0.00%
1995-06-06	0	1.460	1.460	1.500	1.460	1.460	25,200	36,480	1.4476	1.460	1.460	1.500	1.460	1.460	25,200	1.4476	-2.67%
1995-06-05	0	1.500	-	1.500	-	-	0	0	-	1.500	-	1.500	-	-	0	-	-6.25%
1995-06-01	0	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
1995-05-31	0	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	-1.23%
1995-05-30	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	0.00%
1995-05-29	0	1.620	-	1.630	-	-	0	0	-	1.620	-	1.630	-	-	0	-	0.00%
1995-05-26	0	1.620	-	1.630	-	-	0	0	-	1.620	-	1.630	-	-	0	-	0.00%
1995-05-25	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	0.00%
1995-05-24	0	1.620	-	1.660	-	-	0	0	-	1.620	-	1.660	-	-	0	-	0.00%
1995-05-23	0	1.620	-	1.620	-	-	480	672	1.4000	1.620	-	1.620	-	-	480	1.4000	0.00%
1995-05-22	0	1.620	-	1.640	-	-	0	0	-	1.620	-	1.640	-	-	0	-	0.00%
1995-05-19	0	1.620	-	1.640	-	-	0	0	-	1.620	-	1.640	-	-	0	-	0.00%
1995-05-18	0	1.620	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
1995-05-17	0	1.620	-	1.630	-	-	0	0	-	1.620	-	1.630	-	-	0	-	0.00%
1995-05-16	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	0.00%
1995-05-15	0	1.620	1.620	1.650	1.580	1.650	60,720	97,784	1.6104	1.620	1.620	1.650	1.580	1.650	60,720	1.6104	3.18%
1995-05-12	0	1.570	-	-	1.570	1.600	32,496	50,770	1.5623	1.570	-	-	1.570	1.600	32,496	1.5623	0.00%
1995-05-11	0	1.570	-	1.580	1.550	1.590	30,600	48,190	1.5748	1.570	-	1.580	1.550	1.590	30,600	1.5748	-1.26%
1995-05-10	0	1.590	-	1.590	-	-	0	0	-	1.590	-	1.590	-	-	0	-	0.00%
1995-05-09	0	1.590	-	1.590	-	-	0	0	-	1.590	-	1.590	-	-	0	-	0.00%
1995-05-08	0	1.590	-	1.590	-	-	0	0	-	1.590	-	1.590	-	-	0	-	0.00%
1995-05-05	0	1.590	-	1.590	-	-	0	0	-	1.590	-	1.590	-	-	0	-	-0.62%
1995-05-04	0	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
1995-05-03	0	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	0.00%
1995-05-02	0	1.600	-	1.600	-	-	0	0	-	1.600	-	1.600	-	-	0	-	-1.23%
1995-05-01	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	0.00%
1995-04-28	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	0.00%
1995-04-27	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	0.00%
1995-04-26	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	0.00%
1995-04-25	0	1.620	-	1.620	-	-	162	227	1.4012	1.620	-	1.620	-	-	162	1.4012	0.00%
1995-04-24	0	1.620	-	1.660	-	-	0	0	-	1.620	-	1.660	-	-	0	-	0.00%
1995-04-21	0	1.620	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
1995-04-20	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	0.00%
1995-04-19	0	1.620	-	1.640	-	-	0	0	-	1.620	-	1.640	-	-	0	-	0.00%
1995-04-18	0	1.620	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
1995-04-13	0	1.620	1.600	1.620	-	-	0	0	-	1.620	1.600	1.620	-	-	0	-	0.00%
1995-04-12	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	0.00%
1995-04-11	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	0.00%
1995-04-10	0	1.620	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
1995-04-07	0	1.620	-	1.660	-	-	0	0	-	1.620	-	1.660	-	-	0	-	0.00%
1995-04-06	0	1.620	-	1.650	-	-	0	0	-	1.620	-	1.650	-	-	0	-	0.00%
1995-04-04	0	1.620	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
1995-04-03	0	1.620	-	-	-	-	600	900	1.5000	1.620	-	-	-	-	600	1.5000	0.00%
1995-03-31	0	1.620	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
1995-03-30	0	1.620	-	1.660	-	-	0	0	-	1.620	-	1.660	-	-	0	-	0.00%
1995-03-29	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	0.00%
1995-03-28	0	1.620	-	1.660	-	-	0	0	-	1.620	-	1.660	-	-	0	-	0.00%
1995-03-27	0	1.620	-	-	-	-	0	0	-	1.620	-	-	-	-	0	-	0.00%
1995-03-24	0	1.620	-	1.660	-	-	600	912	1.5200	1.620	-	1.660	-	-	600	1.5200	0.00%
1995-03-23	0	1.620	-	1.620	-	-	0	0	-	1.620	-	1.620	-	-	0	-	-1.22%
1995-03-22	0	1.640	-	1.640	-	-	0	0	-	1.640	-	1.640	-	-	0	-	-0.61%
1995-03-21	0	1.650	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
1995-03-20	0	1.650	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
1995-03-17	0	1.650	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
1995-03-16	0	1.650	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
1995-03-15	0	1.650	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
1995-03-14	0	1.650	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
1995-03-13	0	1.650	-	1.650	-	-	0	0	-	1.650	-	1.650	-	-	0	-	0.00%
1995-03-10	0	1.650	1.500	-	-	-	0	0	-	1.650	1.500	-	-	-	0	-	0.00%
1995-03-09	0	1.650	-	1.710	-	-	0	0	-	1.650	-	1.710	-	-	0	-	0.00%
1995-03-08	0	1.650	1.520	-	-	-	0	0	-	1.650	1.520	-	-	-	0	-	0.00%
1995-03-07	0	1.650	1.650	-	1.600	1.670	28,103	45,775	1.6288	1.650	1.650	-	1.600	1.670	28,103	1.6288	3.77%
1995-03-06	0	1.590	1.590	-	1.590	1.590	9,000	14,170	1.5744	1.590	1.590	-	1.590	1.590	9,000	1.5744	0.00%
1995-03-03	0	1.590	-	-	-	-	0	0	-	1.590	-	-	-	-	0	-	0.00%
1995-03-02	0	1.590	1.590	-	1.580	1.580	8,000	12,640	1.5800	1.590	1.590	-	1.580	1.580	8,000	1.5800	1.92%
1995-03-01	0	1.560	1.560	-	1.560	1.600	22,600	35,396	1.5662	1.560	1.560	-	1.560	1.600	22,600	1.5662	-2.50%
1995-02-28	0	1.600	1.600	-	1.600	1.600	3,200	4,904	1.5325	1.600	1.600	-	1.600	1.600	3,200	1.5325	5.96%
1995-02-27	0	1.510	1.500	-	1.510	1.550	50,000	76,500	1.5300	1.510	1.500	-	1.510	1.550	50,000	1.5300	-5.03%
1995-02-24	0	1.590	1.590	-	1.590	1.590	23,000	36,430	1.5839	1.590	1.590	-	1.590	1.590	23,000	1.5839	1.27%
1995-02-23	0	1.570	1.570	-	1.560	1.560	10,000	15,600	1.5600	1.570	1.570	-	1.560	1.560	10,000	1.5600	-1.87%
1995-02-22	0	1.600	-	-	-	-	0	0	-	1.600	-	-	-	-	0	-	0.00%
1995-02-21	0	1.600	-	-	-	-	0	0	-	1.600	-	-	-	-	0	-	0.00%
1995-02-20	0	1.600	-	-	-	-	0	0	-	1.600	-	-	-	-	0	-	0.00%
1995-02-17	0	1.600	1.560	-	-	-	0	0	-	1.600	1.560	-	-	-	0	-	0.00%
1995-02-16	0	1.600	1.600	-	1.600	1.630	104,400	168,480	1.6138	1.600	1.600	-	1.600	1.630	104,400	1.6138	1.91%
1995-02-15	0	1.570	-	1.600	-	-	0	0	-	1.570	-	1.600	-	-	0	-	0.00%
1995-02-14	0	1.570	-	1.600	-	-	0	0	-	1.570	-	1.600	-	-	0	-	0.00%
1995-02-13	0	1.570	1.530	1.600	1.570	1.610	63,000	100,670	1.5979	1.570	1.530	1.600	1.570	1.610	63,000	1.5979	-2.48%
1995-02-10	0	1.610	-	1.610	1.610	1.650	71,240	115,598	1.6227	1.610	-	1.610	1.610	1.650	71,240	1.6227	-2.42%
1995-02-09	0	1.650	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
1995-02-08	0	1.650	-	1.650	-	-	0	0	-	1.650	-	1.650	-	-	0	-	0.00%
1995-02-07	0	1.650	-	1.650	-	-	0	0	-	1.650	-	1.650	-	-	0	-	0.00%
1995-02-06	0	1.650	-	1.690	-	-	0	0	-	1.650	-	1.690	-	-	0	-	0.00%
1995-02-03	0	1.650	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
1995-01-30	0	1.650	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
1995-01-27	0	1.650	-	-	-	-	0	0	-	1.650	-	-	-	-	0	-	0.00%
1995-01-26	0	1.650	-	1.650	-	-	0	0	-	1.650	-	1.650	-	-	0	-	-2.94%
1995-01-25	0	1.700	-	1.700	-	-	1,986	2,979	1.5000	1.700	-	1.700	-	-	1,986	1.5000	0.00%
1995-01-24	0	1.700	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
1995-01-23	0	1.700	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
1995-01-20	0	1.700	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
1995-01-19	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
1995-01-18	0	1.700	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
1995-01-17	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
1995-01-16	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
1995-01-13	0	1.700	-	-	-	-	0	0	-	1.700	-	-	-	-	0	-	0.00%
1995-01-12	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
1995-01-11	0	1.700	-	1.700	1.700	1.700	50,000	85,000	1.7000	1.700	-	1.700	1.700	1.700	50,000	1.7000	-2.30%
1995-01-10	0	1.740	-	1.740	1.740	1.850	21,700	38,160	1.7585	1.740	-	1.740	1.740	1.850	21,700	1.7585	-7.94%
1995-01-09	0	1.890	1.890	-	1.890	1.890	106,000	200,740	1.8938	1.890	1.890	-	1.890	1.890	106,000	1.8938	0.00%
1995-01-06	0	1.890	-	2.000	1.890	1.890	2,000	3,780	1.8900	1.890	-	2.000	1.890	1.890	2,000	1.8900	-5.50%
1995-01-05	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	0.00%
1995-01-04	0	2.000	-	2.000	-	-	10,000	20,000	2.0000	2.000	-	2.000	-	-	10,000	2.0000	0.00%
1995-01-03	0	2.000	-	2.000	-	-	0	0	-	2.000	-	2.000	-	-	0	-	-4.76%
1994-12-30	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
1994-12-29	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
1994-12-28	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
1994-12-23	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	0.00%
1994-12-22	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-2.33%
1994-12-21	0	2.150	-	2.150	-	-	1,000	1,800	1.8000	2.150	-	2.150	-	-	1,000	1.8000	-1.15%
1994-12-20	0	2.175	-	2.175	-	-	0	0	-	2.175	-	2.175	-	-	0	-	0.00%
1994-12-19	0	2.175	-	2.175	-	-	0	0	-	2.175	-	2.175	-	-	0	-	0.00%
1994-12-16	0	2.175	-	2.175	-	-	0	0	-	2.175	-	2.175	-	-	0	-	0.00%
1994-12-15	0	2.175	-	2.175	2.200	2.200	41,000	89,900	2.1927	2.175	-	2.175	2.200	2.200	41,000	2.1927	-1.14%
1994-12-14	0	2.200	-	2.200	-	-	0	0	-	2.200	-	2.200	-	-	0	-	-3.30%
1994-12-13	0	2.275	-	2.275	-	-	1,800	3,420	1.9000	2.275	-	2.275	-	-	1,800	1.9000	-1.09%
1994-12-12	0	2.300	-	2.300	-	-	10,000	24,000	2.4000	2.300	-	2.300	-	-	10,000	2.4000	0.00%
1994-12-09	0	2.300	-	2.300	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-2.13%
1994-12-08	0	2.350	-	2.350	-	-	0	0	-	2.350	-	2.350	-	-	0	-	-4.08%
1994-12-07	0	2.450	-	2.450	-	-	405	851	2.1012	2.450	-	2.450	-	-	405	2.1012	0.00%
1994-12-06	0	2.450	-	2.500	-	-	10,800	26,600	2.4630	2.450	-	2.500	-	-	10,800	2.4630	0.00%
1994-12-05	0	2.450	-	-	-	-	0	0	-	2.450	-	-	-	-	0	-	0.00%
1994-12-02	0	2.450	-	2.450	-	-	0	0	-	2.450	-	2.450	-	-	0	-	-1.01%
1994-12-01	0	2.475	-	2.500	-	-	0	0	-	2.475	-	2.500	-	-	0	-	0.00%
1994-11-30	0	2.475	-	2.475	-	-	0	0	-	2.475	-	2.475	-	-	0	-	-1.00%
1994-11-29	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	-3.85%
1994-11-28	0	2.600	-	2.600	-	-	0	0	-	2.600	-	2.600	-	-	0	-	0.00%
1994-11-25	0	2.600	-	2.600	-	-	0	0	-	2.600	-	2.600	-	-	0	-	0.00%
1994-11-24	0	2.600	-	2.600	-	-	0	0	-	2.600	-	2.600	-	-	0	-	0.00%
1994-11-23	0	2.600	-	-	-	-	0	0	-	2.600	-	-	-	-	0	-	0.00%
1994-11-22	0	2.600	-	2.600	-	-	0	0	-	2.600	-	2.600	-	-	0	-	-3.70%
1994-11-21	0	2.700	-	2.700	-	-	0	0	-	2.700	-	2.700	-	-	0	-	-6.90%
1994-11-18	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1994-11-17	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1994-11-16	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1994-11-15	0	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
1994-11-14	0	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
1994-11-11	0	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
1994-11-10	0	2.900	-	2.900	-	-	3,139	8,407	2.6782	2.900	-	2.900	-	-	3,139	2.6782	0.00%
1994-11-09	0	2.900	-	2.900	-	-	600	1,560	2.6000	2.900	-	2.900	-	-	600	2.6000	0.00%
1994-11-08	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1994-11-07	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1994-11-04	0	2.900	-	2.900	2.900	2.900	10,000	29,000	2.9000	2.900	-	2.900	2.900	2.900	10,000	2.9000	0.00%
1994-11-03	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1994-11-02	0	2.900	-	3.000	-	-	1,400	3,780	2.7000	2.900	-	3.000	-	-	1,400	2.7000	0.00%
1994-11-01	0	2.900	-	3.050	2.900	2.950	14,000	41,100	2.9357	2.900	-	3.050	2.900	2.950	14,000	2.9357	0.00%
1994-10-31	0	2.900	2.900	3.000	2.850	2.900	15,859	44,936	2.8335	2.900	2.900	3.000	2.850	2.900	15,859	2.8335	0.00%
1994-10-28	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1994-10-27	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
1994-10-26	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1994-10-25	0	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
1994-10-24	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
1994-10-21	0	2.900	-	2.900	-	-	1,200	3,300	2.7500	2.900	-	2.900	-	-	1,200	2.7500	-1.69%
1994-10-20	0	2.950	-	2.950	-	-	0	0	-	2.950	-	2.950	-	-	0	-	0.00%
1994-10-19	0	2.950	-	2.950	-	-	0	0	-	2.950	-	2.950	-	-	0	-	0.00%
1994-10-18	0	2.950	-	2.950	-	-	0	0	-	2.950	-	2.950	-	-	0	-	-1.67%
1994-10-17	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1994-10-14	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1994-10-12	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1994-10-11	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1994-10-10	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	-1.64%
1994-10-07	0	3.050	-	3.050	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
1994-10-06	0	3.050	-	3.050	3.050	3.100	10,000	30,600	3.0600	3.050	-	3.050	3.050	3.100	10,000	3.0600	1.67%
1994-10-05	0	3.000	2.900	3.150	3.000	3.150	22,400	67,780	3.0259	3.000	2.900	3.150	3.000	3.150	22,400	3.0259	-9.09%
1994-10-04	0	3.300	-	3.300	-	-	1,920	5,940	3.0938	3.300	-	3.300	-	-	1,920	3.0938	-1.49%
1994-10-03	0	3.350	-	3.350	-	-	400	1,200	3.0000	3.350	-	3.350	-	-	400	3.0000	0.00%
1994-09-30	0	3.350	-	3.350	3.350	3.350	10,000	33,500	3.3500	3.350	-	3.350	3.350	3.350	10,000	3.3500	0.00%
1994-09-29	0	3.350	3.350	3.450	3.310	3.450	53,000	179,180	3.3808	3.350	3.350	3.450	3.310	3.450	53,000	3.3808	2.45%
1994-09-28	0	3.270	3.270	3.310	3.270	3.270	12,000	39,240	3.2700	3.270	3.270	3.310	3.270	3.270	12,000	3.2700	-1.21%
1994-09-27	0	3.310	3.310	3.340	3.310	3.420	72,000	241,720	3.3572	3.310	3.310	3.340	3.310	3.420	72,000	3.3572	-1.19%
1994-09-26	0	3.350	-	3.380	3.320	3.350	32,000	107,140	3.3481	3.350	-	3.380	3.320	3.350	32,000	3.3481	1.21%
1994-09-23	0	3.310	-	3.310	3.310	3.350	50,000	166,700	3.3340	3.310	-	3.310	3.310	3.350	50,000	3.3340	-2.36%
1994-09-22	0	3.390	-	3.390	-	-	0	0	-	3.390	-	3.390	-	-	0	-	-0.29%
1994-09-20	0	3.400	3.280	-	3.300	3.400	22,000	72,800	3.3091	3.400	3.280	-	3.300	3.400	22,000	3.3091	0.00%
1994-09-19	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
1994-09-16	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
1994-09-15	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
1994-09-14	0	3.400	-	-	-	-	0	0	-	3.400	-	-	-	-	0	-	0.00%
1994-09-13	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	0.00%
1994-09-12	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	-1.45%
1994-09-09	0	3.450	-	3.450	3.400	3.450	20,000	68,900	3.4450	3.450	-	3.450	3.400	3.450	20,000	3.4450	-0.86%
1994-09-08	0	3.480	-	3.480	-	-	2,200	6,820	3.1000	3.480	-	3.480	-	-	2,200	3.1000	0.00%
1994-09-07	0	3.480	-	3.480	3.400	3.480	28,640	97,964	3.4205	3.480	-	3.480	3.400	3.480	28,640	3.4205	3.57%
1994-09-06	0	3.360	3.340	3.360	3.260	3.380	96,960	321,980	3.3208	3.360	3.340	3.360	3.260	3.380	96,960	3.3208	1.20%
1994-09-05	0	3.320	3.300	3.400	3.000	3.440	113,000	370,360	3.2775	3.320	3.300	3.400	3.000	3.440	113,000	3.2775	11.04%
1994-09-02	0	2.990	-	2.990	-	-	0	0	-	2.990	-	2.990	-	-	0	-	0.00%
1994-09-01	0	2.990	-	2.990	3.000	3.000	20,640	61,728	2.9907	2.990	-	2.990	3.000	3.000	20,640	2.9907	0.00%
1994-08-31	0	2.990	-	3.000	-	-	0	0	-	2.990	-	3.000	-	-	0	-	0.00%
1994-08-30	0	2.990	-	3.000	-	-	1,480	3,700	2.5000	2.990	-	3.000	-	-	1,480	2.5000	0.00%
1994-08-26	0	2.990	-	-	-	-	0	0	-	2.990	-	-	-	-	0	-	0.00%
1994-08-25	0	2.990	-	-	-	-	0	0	-	2.990	-	-	-	-	0	-	0.00%
1994-08-24	0	2.990	-	3.020	-	-	1,000	2,400	2.4000	2.990	-	3.020	-	-	1,000	2.4000	0.00%
1994-08-23	0	2.990	-	3.000	-	-	0	0	-	2.990	-	3.000	-	-	0	-	0.00%
1994-08-22	0	2.990	-	3.000	-	-	0	0	-	2.990	-	3.000	-	-	0	-	0.00%
1994-08-19	0	2.990	-	3.000	-	-	0	0	-	2.990	-	3.000	-	-	0	-	0.00%
1994-08-18	0	2.990	-	2.990	-	-	0	0	-	2.990	-	2.990	-	-	0	-	-0.33%
1994-08-17	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1994-08-16	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1994-08-15	0	3.000	-	3.030	-	-	60,000	183,000	3.0500	3.000	-	3.030	-	-	60,000	3.0500	0.00%
1994-08-12	0	3.000	-	3.000	-	-	1,200	3,420	2.8500	3.000	-	3.000	-	-	1,200	2.8500	-1.32%
1994-08-11	0	3.040	-	-	-	-	0	0	-	3.040	-	-	-	-	0	-	0.00%
1994-08-10	0	3.040	-	3.040	3.030	3.040	10,000	30,360	3.0360	3.040	-	3.040	3.030	3.040	10,000	3.0360	0.00%
1994-08-09	0	3.040	-	3.050	-	-	0	0	-	3.040	-	3.050	-	-	0	-	0.00%
1994-08-08	0	3.040	-	-	-	-	0	0	-	3.040	-	-	-	-	0	-	0.00%
1994-08-05	0	3.040	-	3.060	-	-	0	0	-	3.040	-	3.060	-	-	0	-	0.00%
1994-08-04	0	3.040	-	3.040	-	-	400	1,040	2.6000	3.040	-	3.040	-	-	400	2.6000	-0.33%
1994-08-03	0	3.050	-	3.050	-	-	0	0	-	3.050	-	3.050	-	-	0	-	0.00%
1994-08-02	0	3.050	-	-	3.050	3.050	10,354	30,756	2.9704	3.050	-	-	3.050	3.050	10,354	2.9704	0.33%
1994-08-01	0	3.040	-	-	-	-	0	0	-	3.040	-	-	-	-	0	-	0.00%
1994-07-29	0	3.040	-	3.050	-	-	20,000	61,200	3.0600	3.040	-	3.050	-	-	20,000	3.0600	0.00%
1994-07-28	0	3.040	-	3.040	3.010	3.040	40,000	120,900	3.0225	3.040	-	3.040	3.010	3.040	40,000	3.0225	0.00%
1994-07-27	0	3.040	-	-	3.000	3.040	40,000	120,800	3.0200	3.040	-	-	3.000	3.040	40,000	3.0200	1.33%
1994-07-26	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1994-07-25	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1994-07-22	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1994-07-21	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1994-07-20	0	3.000	3.000	-	2.980	3.000	51,200	152,560	2.9797	3.000	3.000	-	2.980	3.000	51,200	2.9797	0.67%
1994-07-19	0	2.980	2.950	2.980	2.980	2.980	10,000	29,800	2.9800	2.980	2.950	2.980	2.980	2.980	10,000	2.9800	-1.00%
1994-07-18	0	3.010	3.010	-	2.950	3.000	26,400	78,180	2.9614	3.010	3.010	-	2.950	3.000	26,400	2.9614	3.08%
1994-07-15	0	2.920	2.920	-	2.840	2.880	40,000	114,400	2.8600	2.920	2.920	-	2.840	2.880	40,000	2.8600	3.18%
1994-07-14	0	2.830	2.770	-	2.810	2.830	46,000	129,660	2.8187	2.830	2.770	-	2.810	2.830	46,000	2.8187	1.07%
1994-07-13	0	2.800	2.800	-	2.790	2.900	50,000	142,560	2.8512	2.800	2.800	-	2.790	2.900	50,000	2.8512	-3.45%
1994-07-12	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	-3.33%
1994-07-11	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
1994-07-08	0	3.000	-	3.030	-	-	0	0	-	3.000	-	3.030	-	-	0	-	0.00%
1994-07-07	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
1994-07-06	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	-6.25%
1994-07-05	0	3.200	-	3.200	-	-	1,000	2,800	2.8000	3.200	-	3.200	-	-	1,000	2.8000	-3.03%
1994-07-04	0	3.300	-	3.300	-	-	600	1,740	2.9000	3.300	-	3.300	-	-	600	2.9000	0.00%
1994-07-01	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	0.00%
1994-06-30	0	3.300	-	3.475	3.300	3.300	20,000	66,000	3.3000	3.300	-	3.475	3.300	3.300	20,000	3.3000	-2.94%
1994-06-29	0	3.400	-	3.400	-	-	0	0	-	3.400	-	3.400	-	-	0	-	-1.45%
1994-06-28	0	3.450	-	3.450	-	-	0	0	-	3.450	-	3.450	-	-	0	-	-1.43%
1994-06-27	0	3.500	-	3.500	-	-	0	0	-	3.500	-	3.500	-	-	0	-	-1.41%
1994-06-24	0	3.550	-	3.575	-	-	0	0	-	3.550	-	3.575	-	-	0	-	0.00%
1994-06-23	0	3.550	-	3.550	3.550	3.550	2,000	7,100	3.5500	3.550	-	3.550	3.550	3.550	2,000	3.5500	1.43%
1994-06-22	0	3.500	-	3.600	-	-	0	0	-	3.500	-	3.600	-	-	0	-	0.00%
1994-06-21	0	3.500	-	3.575	-	-	0	0	-	3.500	-	3.575	-	-	0	-	0.00%
1994-06-20	0	3.500	-	3.550	3.500	3.500	4,400	15,280	3.4727	3.500	-	3.550	3.500	3.500	4,400	3.4727	-1.41%
1994-06-17	0	3.550	3.550	3.600	3.550	3.550	2,000	7,100	3.5500	3.550	3.550	3.600	3.550	3.550	2,000	3.5500	-4.05%
1994-06-16	0	3.700	-	3.700	-	-	0	0	-	3.700	-	3.700	-	-	0	-	0.00%
1994-06-15	0	3.700	-	3.800	-	-	0	0	-	3.700	-	3.800	-	-	0	-	0.00%
1994-06-10	0	3.700	-	3.700	-	-	1,184	4,144	3.5000	3.700	-	3.700	-	-	1,184	3.5000	-6.33%
1994-06-09	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	-1.25%
1994-06-08	0	4.000	-	4.000	-	-	0	0	-	4.000	-	4.000	-	-	0	-	0.00%
1994-06-07	0	4.000	-	4.000	4.000	4.050	50,000	201,300	4.0260	4.000	-	4.000	4.000	4.050	50,000	4.0260	1.27%
1994-06-06	0	3.950	-	4.050	-	-	204	755	3.7010	3.950	-	4.050	-	-	204	3.7010	0.00%
1994-06-03	0	3.950	-	4.000	-	-	1,200	4,200	3.5000	3.950	-	4.000	-	-	1,200	3.5000	0.00%
1994-06-02	0	3.950	-	3.950	-	-	0	0	-	3.950	-	3.950	-	-	0	-	-1.25%
1994-06-01	0	4.000	-	4.000	-	-	3,400	12,580	3.7000	4.000	-	4.000	-	-	3,400	3.7000	-3.03%
1994-05-31	0	4.125	-	4.125	-	-	0	0	-	4.125	-	4.125	-	-	0	-	-0.60%
1994-05-30	0	4.150	-	4.175	-	-	61,200	253,440	4.1412	4.150	-	4.175	-	-	61,200	4.1412	0.00%
1994-05-27	0	4.150	-	4.150	-	-	0	0	-	4.150	-	4.150	-	-	0	-	-1.19%
1994-05-26	0	4.200	-	4.200	-	-	1,000	3,700	3.7000	4.200	-	4.200	-	-	1,000	3.7000	0.00%
1994-05-25	0	4.200	4.000	4.300	4.100	4.200	52,000	217,400	4.1808	4.200	4.000	4.300	4.100	4.200	52,000	4.1808	2.44%
1994-05-24	0	4.100	-	4.100	4.100	4.100	4,000	16,400	4.1000	4.100	-	4.100	4.100	4.100	4,000	4.1000	2.50%
1994-05-23	0	4.000	-	4.000	4.050	4.050	48,200	194,440	4.0340	4.000	-	4.000	4.050	4.050	48,200	4.0340	-1.23%
1994-05-20	0	4.050	4.000	4.050	4.000	4.050	62,000	248,200	4.0032	4.050	4.000	4.050	4.000	4.050	62,000	4.0032	1.25%
1994-05-19	0	4.000	-	4.050	-	-	1,000	3,700	3.7000	4.000	-	4.050	-	-	1,000	3.7000	0.00%
1994-05-18	0	4.000	3.900	4.000	4.000	4.075	40,000	161,150	4.0288	4.000	3.900	4.000	4.000	4.075	40,000	4.0288	2.56%
1994-05-17	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
1994-05-16	0	3.900	3.900	4.000	3.900	3.900	36,000	140,400	3.9000	3.900	3.900	4.000	3.900	3.900	36,000	3.9000	2.63%
1994-05-13	0	3.800	3.725	-	3.700	3.800	57,660	212,980	3.6937	3.800	3.725	-	3.700	3.800	57,660	3.6937	15.15%
1994-05-12	0	3.300	3.300	-	3.300	3.300	2,000	6,600	3.3000	3.300	3.300	-	3.300	3.300	2,000	3.3000	-3.65%
1994-05-11	0	3.425	3.325	-	3.325	3.425	38,000	127,350	3.3513	3.425	3.325	-	3.325	3.425	38,000	3.3513	0.74%
1994-05-10	0	3.400	-	3.400	3.600	3.600	35,600	127,040	3.5685	3.400	-	3.400	3.600	3.600	35,600	3.5685	-6.85%
1994-05-09	0	3.650	-	3.650	-	-	1,920	5,760	3.0000	3.650	-	3.650	-	-	1,920	3.0000	0.00%
1994-05-06	0	3.650	-	3.700	3.650	3.650	2,000	7,300	3.6500	3.650	-	3.700	3.650	3.650	2,000	3.6500	-3.95%
1994-05-05	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1994-05-04	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1994-05-03	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1994-05-02	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1994-04-29	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1994-04-28	0	3.800	-	-	-	-	1,400	4,760	3.4000	3.800	-	-	-	-	1,400	3.4000	0.00%
1994-04-27	0	3.800	3.700	-	3.800	3.800	18,000	68,400	3.8000	3.800	3.700	-	3.800	3.800	18,000	3.8000	0.00%
1994-04-26	0	3.800	3.700	-	-	-	0	0	-	3.800	3.700	-	-	-	0	-	0.00%
1994-04-25	0	3.800	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
1994-04-22	0	3.800	3.800	3.900	3.800	3.900	55,861	213,914	3.8294	3.800	3.800	3.900	3.800	3.900	55,861	3.8294	-2.56%
1994-04-21	0	3.900	-	4.000	3.900	3.900	2,000	7,800	3.9000	3.900	-	4.000	3.900	3.900	2,000	3.9000	-4.88%
1994-04-20	0	4.100	4.000	4.200	4.100	4.100	3,000	11,900	3.9667	4.100	4.000	4.200	4.100	4.100	3,000	3.9667	-2.38%
1994-04-19	0	4.200	-	4.300	4.200	4.200	6,200	25,960	4.1871	4.200	-	4.300	4.200	4.200	6,200	4.1871	-5.62%
1994-04-18	0	4.450	-	4.500	4.450	4.450	10,000	44,500	4.4500	4.450	-	4.500	4.450	4.450	10,000	4.4500	-3.78%
1994-04-15	0	4.625	-	4.700	4.625	4.625	14,000	64,750	4.6250	4.625	-	4.700	4.625	4.625	14,000	4.6250	2.21%
1994-04-14	0	4.525	4.525	-	4.500	4.525	12,000	54,050	4.5042	4.525	4.525	-	4.500	4.525	12,000	4.5042	0.56%
1994-04-13	0	4.500	4.500	-	4.450	4.600	32,000	144,700	4.5219	4.500	4.500	-	4.450	4.600	32,000	4.5219	7.14%
1994-04-12	0	4.200	4.200	-	4.200	4.300	25,000	105,600	4.2240	4.200	4.200	-	4.200	4.300	25,000	4.2240	0.00%
1994-04-11	0	4.200	4.200	4.400	4.200	4.200	10,200	42,780	4.1941	4.200	4.200	4.400	4.200	4.200	10,200	4.1941	-5.62%
1994-04-08	0	4.450	-	4.500	-	-	0	0	-	4.450	-	4.500	-	-	0	-	0.00%
1994-04-07	0	4.450	-	4.550	4.450	4.450	7,400	32,300	4.3649	4.450	-	4.550	4.450	4.450	7,400	4.3649	0.00%
1994-04-06	0	4.450	-	4.550	-	-	0	0	-	4.450	-	4.550	-	-	0	-	0.00%
1994-03-31	0	4.450	4.400	4.500	4.250	4.600	64,000	286,900	4.4828	4.450	4.400	4.500	4.250	4.600	64,000	4.4828	-3.26%
1994-03-30	0	4.600	-	4.650	4.600	4.950	104,000	492,000	4.7308	4.600	-	4.650	4.600	4.950	104,000	4.7308	2.22%
1994-03-29	0	4.500	-	4.600	-	-	0	0	-	4.500	-	4.600	-	-	0	-	0.00%
1994-03-28	0	4.500	-	4.600	4.500	4.500	19,200	86,100	4.4844	4.500	-	4.600	4.500	4.500	19,200	4.4844	0.00%
1994-03-25	0	4.500	4.475	4.600	4.450	4.500	30,600	136,060	4.4464	4.500	4.475	4.600	4.450	4.500	30,600	4.4464	1.12%
1994-03-24	0	4.450	4.400	-	4.250	4.450	132,100	575,650	4.3577	4.450	4.400	-	4.250	4.450	132,100	4.3577	11.25%
1994-03-23	0	4.000	3.950	4.300	3.900	4.200	162,000	652,700	4.0290	4.000	3.950	4.300	3.900	4.200	162,000	4.0290	3.23%
1994-03-22	0	3.875	3.800	3.900	3.800	3.950	76,000	295,800	3.8921	3.875	3.800	3.900	3.800	3.950	76,000	3.8921	-10.92%
1994-03-21	0	4.350	-	4.350	-	-	10,000	45,000	4.5000	4.350	-	4.350	-	-	10,000	4.5000	-3.33%
1994-03-18	0	4.500	-	4.500	4.500	4.500	6,304	27,216	4.3173	4.500	-	4.500	4.500	4.500	6,304	4.3173	-4.26%
1994-03-17	0	4.700	4.600	5.050	4.700	4.850	30,000	144,300	4.8100	4.700	4.600	5.050	4.700	4.850	30,000	4.8100	-6.93%
1994-03-16	0	5.050	4.850	5.050	5.050	5.050	31,000	156,000	5.0323	5.050	4.850	5.050	5.050	5.050	31,000	5.0323	0.00%
1994-03-15	0	5.050	5.000	5.050	5.050	5.150	34,000	171,400	5.0412	5.050	5.000	5.050	5.050	5.150	34,000	5.0412	0.00%
1994-03-14	0	5.050	5.050	5.200	4.950	5.200	28,454	145,866	5.1264	5.050	5.050	5.200	4.950	5.200	28,454	5.1264	-3.81%
1994-03-11	0	5.250	5.200	5.500	5.150	5.250	117,640	613,540	5.2154	5.250	5.200	5.500	5.150	5.250	117,640	5.2154	-2.78%
1994-03-10	0	5.400	5.250	5.500	5.400	5.650	186,000	1,025,700	5.5145	5.400	5.250	5.500	5.400	5.650	186,000	5.5145	4.85%
1994-03-09	0	5.150	5.100	5.250	4.700	5.400	221,600	1,123,560	5.0702	5.150	5.100	5.250	4.700	5.400	221,600	5.0702	6.74%
1994-03-08	0	4.825	4.600	4.825	4.600	4.850	28,800	138,320	4.8028	4.825	4.600	4.825	4.600	4.850	28,800	4.8028	2.66%
1994-03-07	0	4.700	4.500	4.800	-	-	0	0	-	4.700	4.500	4.800	-	-	0	-	0.00%
1994-03-04	0	4.700	4.300	4.850	4.500	4.700	25,200	115,400	4.5794	4.700	4.300	4.850	4.500	4.700	25,200	4.5794	9.30%
1994-03-03	0	4.300	-	4.400	4.300	4.550	60,000	264,300	4.4050	4.300	-	4.400	4.300	4.550	60,000	4.4050	-5.49%
1994-03-02	0	4.550	4.550	4.700	4.500	4.750	24,500	112,750	4.6020	4.550	4.550	4.700	4.500	4.750	24,500	4.6020	-7.14%
1994-03-01	0	4.900	4.850	5.000	4.800	5.200	165,600	825,400	4.9843	4.900	4.850	5.000	4.800	5.200	165,600	4.9843	6.52%
1994-02-28	0	4.600	4.600	-	4.600	4.600	28,000	127,900	4.5679	4.600	4.600	-	4.600	4.600	28,000	4.5679	31.43%
1994-02-25	0	3.500	3.400	-	3.500	3.500	31,000	108,100	3.4871	3.500	3.400	-	3.500	3.500	31,000	3.4871	-10.26%
1994-02-24	0	3.900	3.900	-	3.900	4.000	28,000	110,200	3.9357	3.900	3.900	-	3.900	4.000	28,000	3.9357	-15.22%
1994-02-23	0	4.600	-	4.600	-	-	920	3,818	4.1500	4.600	-	4.600	-	-	920	4.1500	0.00%
1994-02-22	0	4.600	-	4.700	4.600	4.600	15,000	68,700	4.5800	4.600	-	4.700	4.600	4.600	15,000	4.5800	-4.17%
1994-02-21	0	4.800	-	4.800	-	-	0	0	-	4.800	-	4.800	-	-	0	-	-2.04%
1994-02-18	0	4.900	-	4.900	-	-	0	0	-	4.900	-	4.900	-	-	0	-	0.00%
1994-02-17	0	4.900	4.800	5.200	4.900	5.000	11,720	57,684	4.9218	4.900	4.800	5.200	4.900	5.000	11,720	4.9218	-3.92%
1994-02-16	0	5.100	5.100	5.500	5.100	5.400	35,922	185,026	5.1508	5.100	5.100	5.500	5.100	5.400	35,922	5.1508	-3.77%
1994-02-15	0	5.300	-	5.300	-	-	0	0	-	5.300	-	5.300	-	-	0	-	0.00%
1994-02-14	0	5.300	5.100	-	-	-	1,000	4,600	4.6000	5.300	5.100	-	-	-	1,000	4.6000	0.00%
1994-02-09	0	5.300	5.100	5.350	5.300	5.400	15,200	80,600	5.3026	5.300	5.100	5.350	5.300	5.400	15,200	5.3026	0.00%
1994-02-08	0	5.300	5.250	5.450	5.050	5.300	78,111	405,449	5.1907	5.300	5.250	5.450	5.050	5.300	78,111	5.1907	-2.75%
1994-02-07	0	5.450	5.350	5.450	5.400	5.500	125,600	679,100	5.4068	5.450	5.350	5.450	5.400	5.500	125,600	5.4068	-6.03%
1994-02-04	0	5.800	5.600	5.900	5.500	5.950	78,600	454,280	5.7796	5.800	5.600	5.900	5.500	5.950	78,600	5.7796	0.00%
1994-02-03	0	5.800	5.800	5.950	5.800	5.900	65,520	382,256	5.8342	5.800	5.800	5.950	5.800	5.900	65,520	5.8342	1.75%
1994-02-02	0	5.700	5.700	5.950	5.700	6.100	104,800	623,340	5.9479	5.700	5.700	5.950	5.700	6.100	104,800	5.9479	-2.56%
1994-02-01	0	5.850	5.850	5.900	5.850	6.000	41,800	243,920	5.8354	5.850	5.850	5.900	5.850	6.000	41,800	5.8354	-1.68%
1994-01-31	0	5.950	-	5.950	-	-	200	1,080	5.4000	5.950	-	5.950	-	-	200	5.4000	0.00%
1994-01-28	0	5.950	5.750	5.950	5.750	6.100	304,800	1,798,100	5.8993	5.950	5.750	5.950	5.750	6.100	304,800	5.8993	4.39%
1994-01-27	0	5.700	5.600	5.700	5.550	5.700	104,000	585,000	5.6250	5.700	5.600	5.700	5.550	5.700	104,000	5.6250	3.64%
1994-01-26	0	5.500	5.500	5.700	5.500	5.700	102,880	567,200	5.5132	5.500	5.500	5.700	5.500	5.700	102,880	5.5132	0.00%
1994-01-25	0	5.500	5.500	5.850	5.400	5.700	90,013	499,086	5.5446	5.500	5.500	5.850	5.400	5.700	90,013	5.5446	-5.17%
1994-01-24	0	5.800	5.750	5.950	5.800	6.000	55,200	327,960	5.9413	5.800	5.750	5.950	5.800	6.000	55,200	5.9413	-3.33%
1994-01-21	0	6.000	5.950	6.100	5.700	6.000	226,800	1,335,600	5.8889	6.000	5.950	6.100	5.700	6.000	226,800	5.8889	3.45%
1994-01-20	0	5.800	5.800	5.950	5.800	6.250	257,218	1,568,741	6.0989	5.800	5.800	5.950	5.800	6.250	257,218	6.0989	-3.33%
1994-01-19	0	6.000	5.800	-	5.750	6.100	202,640	1,184,048	5.8431	6.000	5.800	-	5.750	6.100	202,640	5.8431	5.26%
1994-01-18	0	5.700	5.650	5.800	5.650	5.800	83,800	480,900	5.7387	5.700	5.650	5.800	5.650	5.800	83,800	5.7387	0.88%
1994-01-17	0	5.650	5.400	5.800	5.650	6.000	206,600	1,220,800	5.9090	5.650	5.400	5.800	5.650	6.000	206,600	5.9090	-0.88%
1994-01-14	0	5.700	5.600	5.700	5.400	5.850	382,440	2,160,096	5.6482	5.700	5.600	5.700	5.400	5.850	382,440	5.6482	11.76%
1994-01-13	0	5.100	-	5.100	5.100	5.600	197,000	1,061,200	5.3868	5.100	-	5.100	5.100	5.600	197,000	5.3868	-7.27%
1994-01-12	0	5.500	5.500	5.700	5.500	5.900	373,877	2,103,729	5.6268	5.500	5.500	5.700	5.500	5.900	373,877	5.6268	-9.09%
1994-01-11	0	6.050	6.000	6.100	5.900	6.700	819,240	5,167,724	6.3079	6.050	6.000	6.100	5.900	6.700	819,240	6.3079	-0.82%
1994-01-10	0	6.100	6.050	-	5.400	6.200	573,320	3,254,970	5.6774	6.100	6.050	-	5.400	6.200	573,320	5.6774	16.19%
1994-01-07	0	5.250	5.250	5.400	5.000	5.750	444,332	2,370,513	5.3350	5.250	5.250	5.400	5.000	5.750	444,332	5.3350	-8.70%
1994-01-06	0	5.750	5.650	5.800	5.550	6.000	695,760	3,954,152	5.6832	5.750	5.650	5.800	5.550	6.000	695,760	5.6832	-4.17%
1994-01-05	0	6.000	5.900	6.000	5.800	7.100	1,053,520	6,545,784	6.2133	6.000	5.900	6.000	5.800	7.100	1,053,520	6.2133	-17.81%
1994-01-04	0	7.300	-	7.300	7.500	8.400	728,724	5,743,797	7.8820	7.300	-	7.300	7.500	8.400	728,724	7.8820	-5.19%
1994-01-03	1	7.700	7.500	7.700	7.150	7.800	691,260	5,215,364	7.5447	7.700	7.500	7.700	7.150	7.800	691,260	7.5447

Recommend Webb-site to a friend