Prices and Webb-site Total Returns

SINO LAND COMPANY LIMITED: Wrnt due 1997-10-31

Exchange	Code	Listed	Last trade	Delisted
HK Main	00061	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	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1997-10-30	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1997-10-29	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1997-10-28	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1997-10-27	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1997-10-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1997-10-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1997-10-22	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	0.010	-	0.010	0.010	0.010	300,000	0.0100	-33.33%
1997-10-21	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	-50.00%
1997-10-20	0	0.030	-	0.030	0.030	0.053	511,000	18,980	0.0371	0.030	-	0.030	0.030	0.053	511,000	0.0371	-45.45%
1997-10-17	0	0.055	0.055	0.068	0.055	0.070	910,000	56,108	0.0617	0.055	0.055	0.068	0.055	0.070	910,000	0.0617	-21.43%
1997-10-16	0	0.070	-	0.070	0.089	0.090	46,756	4,037	0.0863	0.070	-	0.070	0.089	0.090	46,756	0.0863	-22.22%
1997-10-15	0	0.090	-	0.090	0.090	0.130	230,000	24,700	0.1074	0.090	-	0.090	0.090	0.130	230,000	0.1074	-35.71%
1997-10-14	0	0.140	-	0.140	0.140	0.200	1,220,948	197,185	0.1615	0.140	-	0.140	0.140	0.200	1,220,948	0.1615	-30.00%
1997-10-13	0	0.200	-	0.200	0.200	0.226	175,075	36,141	0.2064	0.200	-	0.200	0.200	0.226	175,075	0.2064	-20.00%
1997-10-09	0	0.250	-	0.250	0.250	0.330	563,605	160,881	0.2854	0.250	-	0.250	0.250	0.330	563,605	0.2854	-30.56%
1997-10-08	0	0.360	0.360	0.380	0.360	0.380	503,276	182,058	0.3617	0.360	0.360	0.380	0.360	0.380	503,276	0.3617	0.00%
1997-10-07	0	0.360	0.350	0.390	0.350	0.400	1,208,678	450,451	0.3727	0.360	0.350	0.390	0.350	0.400	1,208,678	0.3727	-10.00%
1997-10-06	0	0.400	0.400	0.460	0.400	0.500	973,351	438,108	0.4501	0.400	0.400	0.460	0.400	0.500	973,351	0.4501	-24.53%
1997-10-03	0	0.530	0.500	0.530	0.500	0.580	561,951	292,527	0.5206	0.530	0.500	0.530	0.500	0.580	561,951	0.5206	-10.17%
1997-09-30	0	0.590	0.590	0.650	0.590	0.610	24,480	14,540	0.5940	0.590	0.590	0.650	0.590	0.610	24,480	0.5940	-13.24%
1997-09-29	0	0.680	-	0.680	0.680	0.740	37,955	25,634	0.6754	0.680	-	0.680	0.680	0.740	37,955	0.6754	-2.86%
1997-09-26	0	0.700	0.650	0.700	0.570	0.700	345,845	224,386	0.6488	0.700	0.650	0.700	0.570	0.700	345,845	0.6488	7.69%
1997-09-25	0	0.650	0.650	0.660	0.560	0.650	245,075	148,552	0.6061	0.650	0.650	0.660	0.560	0.650	245,075	0.6061	3.17%
1997-09-24	0	0.630	0.630	0.660	0.600	0.680	387,181	243,015	0.6277	0.630	0.630	0.660	0.600	0.680	387,181	0.6277	-1.56%
1997-09-23	0	0.640	-	0.640	0.650	0.650	200,983	130,541	0.6495	0.640	-	0.640	0.650	0.650	200,983	0.6495	-7.25%
1997-09-22	0	0.690	0.690	0.710	0.680	0.710	93,600	63,750	0.6811	0.690	0.690	0.710	0.680	0.710	93,600	0.6811	-2.82%
1997-09-19	0	0.710	0.690	0.730	0.680	0.730	332,050	233,265	0.7025	0.710	0.690	0.730	0.680	0.730	332,050	0.7025	-4.05%
1997-09-18	0	0.740	0.740	0.790	0.710	0.760	250,720	185,717	0.7407	0.740	0.740	0.790	0.710	0.760	250,720	0.7407	-3.90%
1997-09-16	0	0.770	0.740	0.820	0.770	0.800	184,600	144,128	0.7808	0.770	0.740	0.820	0.770	0.800	184,600	0.7808	-4.94%
1997-09-15	0	0.810	-	0.810	0.810	0.820	95,600	76,980	0.8052	0.810	-	0.810	0.810	0.820	95,600	0.8052	0.00%
1997-09-12	0	0.810	0.800	0.810	0.780	0.850	168,580	133,637	0.7927	0.810	0.800	0.810	0.780	0.850	168,580	0.7927	0.00%
1997-09-11	0	0.810	0.800	0.820	0.800	0.870	682,400	557,350	0.8167	0.810	0.800	0.820	0.800	0.870	682,400	0.8167	-11.96%
1997-09-10	0	0.920	0.900	0.920	0.900	0.990	317,613	295,681	0.9309	0.920	0.900	0.920	0.900	0.990	317,613	0.9309	-7.07%
1997-09-09	0	0.990	-	0.990	-	-	1,820	1,506	0.8275	0.990	-	0.990	-	-	1,820	0.8275	-1.00%
1997-09-08	0	1.000	0.960	1.020	1.000	1.050	140,860	143,819	1.0210	1.000	0.960	1.020	1.000	1.050	140,860	1.0210	-2.91%
1997-09-05	0	1.030	0.980	1.030	0.980	1.100	160,800	164,190	1.0211	1.030	0.980	1.030	0.980	1.100	160,800	1.0211	-11.97%
1997-09-04	0	1.170	-	1.170	-	-	1,067	1,120	1.0497	1.170	-	1.170	-	-	1,067	1.0497	-0.85%
1997-09-03	0	1.180	-	-	1.120	1.180	166,054	190,454	1.1469	1.180	-	-	1.120	1.180	166,054	1.1469	0.00%
1997-09-02	0	1.180	-	1.180	1.180	1.220	43,116	51,655	1.1980	1.180	-	1.180	1.180	1.220	43,116	1.1980	-6.35%
1997-09-01	0	1.260	1.260	1.300	1.260	1.260	15,840	20,112	1.2697	1.260	1.260	1.300	1.260	1.260	15,840	1.2697	-10.00%
1997-08-29	0	1.400	-	1.450	1.350	1.450	236,000	331,700	1.4055	1.400	-	1.450	1.350	1.450	236,000	1.4055	-6.04%
1997-08-28	0	1.490	1.450	1.570	1.490	1.670	186,000	291,476	1.5671	1.490	1.450	1.570	1.490	1.670	186,000	1.5671	-10.24%
1997-08-27	0	1.660	1.580	-	1.580	1.660	45,700	74,550	1.6313	1.660	1.580	-	1.580	1.660	45,700	1.6313	2.47%
1997-08-26	0	1.620	1.580	1.680	1.560	1.680	129,020	207,517	1.6084	1.620	1.580	1.680	1.560	1.680	129,020	1.6084	-1.82%
1997-08-25	0	1.650	-	-	-	-	800	1,208	1.5100	1.650	-	-	-	-	800	1.5100	0.00%
1997-08-22	0	1.650	-	1.650	-	-	2,875	4,341	1.5099	1.650	-	1.650	-	-	2,875	1.5099	0.00%
1997-08-21	0	1.650	1.610	1.650	1.650	1.660	182,439	301,780	1.6541	1.650	1.610	1.650	1.650	1.660	182,439	1.6541	1.85%
1997-08-20	0	1.620	1.620	-	1.580	1.600	54,802	86,893	1.5856	1.620	1.620	-	1.580	1.600	54,802	1.5856	0.00%
1997-08-19	0	1.620	-	1.700	1.620	1.660	34,000	56,040	1.6482	1.620	-	1.700	1.620	1.660	34,000	1.6482	-6.90%
1997-08-15	0	1.740	1.710	1.800	1.740	1.820	104,116	183,797	1.7653	1.740	1.710	1.800	1.740	1.820	104,116	1.7653	-5.95%
1997-08-14	0	1.850	1.800	1.880	1.800	1.850	110,805	200,383	1.8084	1.850	1.800	1.880	1.800	1.850	110,805	1.8084	2.21%
1997-08-13	0	1.810	1.810	-	1.800	1.860	154,945	284,464	1.8359	1.810	1.810	-	1.800	1.860	154,945	1.8359	-2.16%
1997-08-12	0	1.850	1.850	1.890	1.850	1.980	527,600	1,021,720	1.9365	1.850	1.850	1.890	1.850	1.980	527,600	1.9365	-6.57%
1997-08-11	0	1.980	1.980	2.000	1.940	2.000	564,129	1,112,851	1.9727	1.980	1.980	2.000	1.940	2.000	564,129	1.9727	-7.91%
1997-08-08	0	2.150	2.100	2.150	2.025	2.175	623,524	1,301,073	2.0866	2.150	2.100	2.150	2.025	2.175	623,524	2.0866	2.38%
1997-08-07	0	2.100	2.100	2.275	2.100	2.400	516,600	1,167,550	2.2601	2.100	2.100	2.275	2.100	2.400	516,600	2.2601	-4.55%
1997-08-06	0	2.200	2.200	2.250	1.900	2.200	649,606	1,350,595	2.0791	2.200	2.200	2.250	1.900	2.200	649,606	2.0791	17.65%
1997-08-05	0	1.870	1.850	1.880	1.800	1.870	80,561	146,115	1.8137	1.870	1.850	1.880	1.800	1.870	80,561	1.8137	3.31%
1997-08-04	0	1.810	1.810	1.860	1.810	1.940	222,118	417,005	1.8774	1.810	1.810	1.860	1.810	1.940	222,118	1.8774	-6.70%
1997-08-01	0	1.940	1.900	1.980	1.890	1.940	523,800	1,006,104	1.9208	1.940	1.900	1.980	1.890	1.940	523,800	1.9208	3.19%
1997-07-31	0	1.880	1.850	1.900	1.760	1.930	276,200	522,822	1.8929	1.880	1.850	1.900	1.760	1.930	276,200	1.8929	7.43%
1997-07-30	0	1.750	1.710	-	1.580	1.770	297,287	493,688	1.6606	1.750	1.710	-	1.580	1.770	297,287	1.6606	13.64%
1997-07-29	0	1.540	1.490	1.540	1.480	1.540	99,600	150,100	1.5070	1.540	1.490	1.540	1.480	1.540	99,600	1.5070	2.67%
1997-07-28	0	1.500	1.500	1.530	1.500	1.540	130,800	198,144	1.5149	1.500	1.500	1.530	1.500	1.540	130,800	1.5149	-3.23%
1997-07-25	0	1.550	1.550	1.640	1.550	1.600	33,281	52,257	1.5702	1.550	1.550	1.640	1.550	1.600	33,281	1.5702	-1.27%
1997-07-24	0	1.570	1.570	1.700	1.500	1.700	157,397	251,056	1.5950	1.570	1.570	1.700	1.500	1.700	157,397	1.5950	4.67%
1997-07-23	0	1.500	1.480	1.570	1.480	1.580	79,125	120,515	1.5231	1.500	1.480	1.570	1.480	1.580	79,125	1.5231	-2.60%
1997-07-22	0	1.540	-	1.540	1.540	1.540	48,036	72,882	1.5172	1.540	-	1.540	1.540	1.540	48,036	1.5172	0.00%
1997-07-21	0	1.540	1.520	1.550	1.500	1.550	80,457	121,420	1.5091	1.540	1.520	1.550	1.500	1.550	80,457	1.5091	-4.35%
1997-07-18	0	1.610	1.610	1.650	1.510	1.610	318,316	503,082	1.5804	1.610	1.610	1.650	1.510	1.610	318,316	1.5804	-2.42%
1997-07-17	0	1.650	-	1.690	1.650	1.650	22,800	37,540	1.6465	1.650	-	1.690	1.650	1.650	22,800	1.6465	-2.37%
1997-07-16	0	1.690	-	1.690	-	-	2,400	3,600	1.5000	1.690	-	1.690	-	-	2,400	1.5000	-3.43%
1997-07-15	0	1.750	-	1.750	-	-	2,194	3,613	1.6468	1.750	-	1.750	-	-	2,194	1.6468	-1.69%
1997-07-14	0	1.780	1.780	1.840	1.780	1.780	8,426	14,744	1.7498	1.780	1.780	1.840	1.780	1.780	8,426	1.7498	-1.11%
1997-07-11	0	1.800	1.800	-	1.760	1.800	25,200	44,332	1.7592	1.800	1.800	-	1.760	1.800	25,200	1.7592	2.27%
1997-07-10	0	1.760	-	1.800	-	-	1,223	1,957	1.6002	1.760	-	1.800	-	-	1,223	1.6002	0.00%
1997-07-09	0	1.760	1.740	1.800	1.750	1.830	42,990	77,183	1.7954	1.760	1.740	1.800	1.750	1.830	42,990	1.7954	-3.83%
1997-07-08	0	1.830	1.830	1.910	1.830	1.950	38,839	73,962	1.9043	1.830	1.830	1.910	1.830	1.950	38,839	1.9043	-8.50%
1997-07-07	0	2.000	-	2.000	-	-	600	1,110	1.8500	2.000	-	2.000	-	-	600	1.8500	0.00%
1997-07-04	0	2.000	2.000	2.050	2.000	2.075	40,000	81,500	2.0375	2.000	2.000	2.050	2.000	2.075	40,000	2.0375	-8.05%
1997-07-03	0	2.175	-	2.275	2.175	2.175	22,400	48,440	2.1625	2.175	-	2.275	2.175	2.175	22,400	2.1625	-8.42%
1997-06-27	0	2.375	2.275	2.375	2.375	2.500	64,082	156,072	2.4355	2.375	2.275	2.375	2.375	2.500	64,082	2.4355	-5.00%
1997-06-26	0	2.500	-	2.500	2.400	2.500	37,200	89,720	2.4118	2.500	-	2.500	2.400	2.500	37,200	2.4118	4.17%
1997-06-25	0	2.400	2.400	2.550	2.400	2.500	54,887	132,023	2.4054	2.400	2.400	2.550	2.400	2.500	54,887	2.4054	1.05%
1997-06-24	0	2.375	2.375	2.400	2.300	2.400	106,966	253,126	2.3664	2.375	2.375	2.400	2.300	2.400	106,966	2.3664	-5.00%
1997-06-23	0	2.500	-	2.600	2.500	2.625	428,460	1,107,032	2.5837	2.500	-	2.600	2.500	2.625	428,460	2.5837	-3.85%
1997-06-20	0	2.600	2.600	2.700	2.300	2.600	215,177	527,710	2.4524	2.600	2.600	2.700	2.300	2.600	215,177	2.4524	13.04%
1997-06-19	0	2.300	2.250	2.400	2.200	2.300	99,100	223,975	2.2601	2.300	2.250	2.400	2.200	2.300	99,100	2.2601	4.55%
1997-06-18	0	2.200	2.100	2.300	2.100	2.200	34,600	75,528	2.1829	2.200	2.100	2.300	2.100	2.200	34,600	2.1829	0.00%
1997-06-17	0	2.200	-	2.350	2.200	2.300	57,200	126,820	2.2171	2.200	-	2.350	2.200	2.300	57,200	2.2171	-7.37%
1997-06-16	0	2.375	2.250	2.375	2.200	2.400	43,560	99,620	2.2870	2.375	2.250	2.375	2.200	2.400	43,560	2.2870	7.95%
1997-06-13	0	2.200	2.200	-	2.150	2.200	112,000	243,900	2.1777	2.200	2.200	-	2.150	2.200	112,000	2.1777	2.33%
1997-06-12	0	2.150	2.150	2.200	2.125	2.375	305,040	687,176	2.2527	2.150	2.150	2.200	2.125	2.375	305,040	2.2527	-11.34%
1997-06-11	0	2.425	2.425	2.600	2.300	2.500	144,900	348,210	2.4031	2.425	2.425	2.600	2.300	2.500	144,900	2.4031	1.04%
1997-06-10	0	2.400	2.400	2.650	2.400	2.650	282,245	714,084	2.5300	2.400	2.400	2.650	2.400	2.650	282,245	2.5300	-9.43%
1997-06-06	0	2.650	2.650	2.775	2.600	2.800	325,596	862,702	2.6496	2.650	2.650	2.775	2.600	2.800	325,596	2.6496	-6.19%
1997-06-05	0	2.825	2.750	3.000	2.825	3.050	307,734	924,368	3.0038	2.825	2.750	3.000	2.825	3.050	307,734	3.0038	-4.24%
1997-06-04	0	2.950	2.850	2.950	2.825	3.200	318,155	961,185	3.0211	2.950	2.850	2.950	2.825	3.200	318,155	3.0211	1.72%
1997-06-03	0	2.900	2.750	2.925	2.550	3.050	323,620	929,928	2.8735	2.900	2.750	2.925	2.550	3.050	323,620	2.8735	-5.69%
1997-06-02	0	3.075	3.075	3.100	3.000	3.400	1,271,718	3,989,668	3.1372	3.075	3.075	3.100	3.000	3.400	1,271,718	3.1372	4.24%
1997-05-30	0	2.950	2.900	2.975	2.100	2.975	2,253,600	6,225,930	2.7627	2.950	2.900	2.975	2.100	2.975	2,253,600	2.7627	38.82%
1997-05-29	0	2.125	2.100	2.150	2.100	2.125	59,912	125,108	2.0882	2.125	2.100	2.150	2.100	2.125	59,912	2.0882	1.19%
1997-05-28	0	2.100	2.100	2.250	2.100	2.200	147,982	322,539	2.1796	2.100	2.100	2.250	2.100	2.200	147,982	2.1796	-7.69%
1997-05-27	0	2.275	2.150	2.275	2.250	2.300	37,200	83,860	2.2543	2.275	2.150	2.275	2.250	2.300	37,200	2.2543	-3.19%
1997-05-26	0	2.350	2.350	2.425	2.150	2.350	145,705	337,575	2.3168	2.350	2.350	2.425	2.150	2.350	145,705	2.3168	1.08%
1997-05-23	0	2.325	2.350	2.400	2.275	2.350	146,025	336,809	2.3065	2.325	2.350	2.400	2.275	2.350	146,025	2.3065	3.33%
1997-05-22	0	2.250	2.250	2.300	2.250	2.275	219,971	494,984	2.2502	2.250	2.250	2.300	2.250	2.275	219,971	2.2502	0.00%
1997-05-21	0	2.250	2.200	2.250	2.175	2.250	247,000	552,030	2.2349	2.250	2.200	2.250	2.175	2.250	247,000	2.2349	4.65%
1997-05-20	0	2.150	2.150	2.175	2.150	2.175	70,641	150,828	2.1351	2.150	2.150	2.175	2.150	2.175	70,641	2.1351	3.61%
1997-05-19	0	2.075	2.075	2.250	2.025	2.100	81,261	169,109	2.0811	2.075	2.075	2.250	2.025	2.100	81,261	2.0811	3.75%
1997-05-16	0	2.000	2.000	2.025	2.000	2.050	241,519	488,186	2.0213	2.000	2.000	2.025	2.000	2.050	241,519	2.0213	-2.44%
1997-05-15	0	2.050	2.050	2.150	2.050	2.100	67,006	138,562	2.0679	2.050	2.050	2.150	2.050	2.100	67,006	2.0679	-4.65%
1997-05-14	0	2.150	2.100	2.225	2.050	2.150	167,600	356,060	2.1245	2.150	2.100	2.225	2.050	2.150	167,600	2.1245	6.17%
1997-05-13	0	2.025	2.025	2.100	2.025	2.200	109,200	232,044	2.1249	2.025	2.025	2.100	2.025	2.200	109,200	2.1249	-3.57%
1997-05-12	0	2.100	2.100	2.125	2.100	2.175	370,000	790,740	2.1371	2.100	2.100	2.125	2.100	2.175	370,000	2.1371	-4.55%
1997-05-09	0	2.200	2.150	2.225	2.150	2.225	377,023	824,114	2.1858	2.200	2.150	2.225	2.150	2.225	377,023	2.1858	8.64%
1997-05-08	0	2.025	2.025	2.200	2.000	2.000	125,486	250,823	1.9988	2.025	2.025	2.200	2.000	2.000	125,486	1.9988	-4.71%
1997-05-07	0	2.125	2.100	2.200	2.125	2.200	148,780	317,296	2.1327	2.125	2.100	2.200	2.125	2.200	148,780	2.1327	-3.41%
1997-05-06	0	2.200	2.175	2.200	2.175	2.225	332,860	730,193	2.1937	2.200	2.175	2.200	2.175	2.225	332,860	2.1937	1.15%
1997-05-05	0	2.175	2.175	2.200	2.000	2.150	280,000	589,074	2.1038	2.175	2.175	2.200	2.000	2.150	280,000	2.1038	8.75%
1997-05-02	0	2.000	2.000	2.125	1.960	2.300	629,260	1,334,439	2.1206	2.000	2.000	2.125	1.960	2.300	629,260	2.1206	2.56%
1997-05-01	0	1.950	1.910	-	1.420	1.950	561,446	1,001,694	1.7841	1.950	1.910	-	1.420	1.950	561,446	1.7841	36.36%
1997-04-30	0	1.430	-	1.460	1.400	1.480	250,683	360,728	1.4390	1.430	-	1.460	1.400	1.480	250,683	1.4390	5.93%
1997-04-29	0	1.350	1.320	1.390	1.330	1.350	123,089	164,859	1.3393	1.350	1.320	1.390	1.330	1.350	123,089	1.3393	-1.46%
1997-04-28	0	1.370	-	1.370	1.370	1.400	125,000	171,270	1.3702	1.370	-	1.370	1.370	1.400	125,000	1.3702	0.00%
1997-04-25	0	1.370	-	1.370	1.370	1.390	14,200	19,274	1.3573	1.370	-	1.370	1.370	1.390	14,200	1.3573	0.00%
1997-04-24	0	1.370	1.370	1.400	-	-	669	836	1.2496	1.370	1.370	1.400	-	-	669	1.2496	0.00%
1997-04-23	0	1.370	1.370	1.420	1.360	1.440	322,892	450,364	1.3948	1.370	1.370	1.420	1.360	1.440	322,892	1.3948	0.74%
1997-04-22	0	1.360	1.330	1.380	1.360	1.520	162,000	228,700	1.4117	1.360	1.330	1.380	1.360	1.520	162,000	1.4117	-12.82%
1997-04-21	0	1.560	-	1.560	1.560	1.570	30,000	47,000	1.5667	1.560	-	1.560	1.560	1.570	30,000	1.5667	-3.11%
1997-04-18	0	1.610	-	1.660	1.610	1.710	51,423	84,687	1.6469	1.610	-	1.660	1.610	1.710	51,423	1.6469	-6.94%
1997-04-17	0	1.730	1.730	1.770	1.730	1.790	45,685	81,285	1.7792	1.730	1.730	1.770	1.730	1.790	45,685	1.7792	-3.35%
1997-04-16	0	1.790	1.750	1.800	1.780	1.800	45,620	81,294	1.7820	1.790	1.750	1.800	1.780	1.800	45,620	1.7820	-0.56%
1997-04-15	0	1.800	1.760	1.830	1.800	1.830	52,100	94,470	1.8132	1.800	1.760	1.830	1.800	1.830	52,100	1.8132	-3.23%
1997-04-14	0	1.860	-	1.900	-	-	2,400	4,214	1.7558	1.860	-	1.900	-	-	2,400	1.7558	0.00%
1997-04-11	0	1.860	1.860	-	1.860	1.860	14,508	26,912	1.8550	1.860	1.860	-	1.860	1.860	14,508	1.8550	0.54%
1997-04-10	0	1.850	1.830	1.930	1.840	1.850	67,200	124,080	1.8464	1.850	1.830	1.930	1.840	1.850	67,200	1.8464	-2.12%
1997-04-09	0	1.890	1.860	1.900	1.830	1.890	125,648	232,051	1.8468	1.890	1.860	1.900	1.830	1.890	125,648	1.8468	2.72%
1997-04-08	0	1.840	1.820	1.860	1.820	1.840	88,846	162,415	1.8281	1.840	1.820	1.860	1.820	1.840	88,846	1.8281	0.00%
1997-04-07	0	1.840	1.830	1.900	1.820	1.840	78,800	144,424	1.8328	1.840	1.830	1.900	1.820	1.840	78,800	1.8328	-1.08%
1997-04-04	0	1.860	-	1.930	1.860	1.940	180,000	342,000	1.9000	1.860	-	1.930	1.860	1.940	180,000	1.9000	-2.11%
1997-04-03	0	1.900	1.860	2.000	1.900	2.000	130,014	257,626	1.9815	1.900	1.860	2.000	1.900	2.000	130,014	1.9815	-5.00%
1997-04-02	0	2.000	-	2.000	1.990	2.000	24,000	47,940	1.9975	2.000	-	2.000	1.990	2.000	24,000	1.9975	-4.76%
1997-04-01	0	2.100	-	2.200	2.100	2.200	8,000	17,000	2.1250	2.100	-	2.200	2.100	2.200	8,000	2.1250	-16.00%
1997-03-27	0	2.500	-	2.500	-	-	1,133	2,663	2.3504	2.500	-	2.500	-	-	1,133	2.3504	-3.85%
1997-03-26	0	2.600	-	2.600	-	-	0	0	-	2.600	-	2.600	-	-	0	-	0.00%
1997-03-25	0	2.600	2.450	2.600	2.400	2.600	93,392	237,089	2.5386	2.600	2.450	2.600	2.400	2.600	93,392	2.5386	11.83%
1997-03-24	0	2.325	2.325	-	-	-	2,313	4,626	2.0000	2.325	2.325	-	-	-	2,313	2.0000	8.14%
1997-03-21	0	2.150	2.150	2.300	2.150	2.150	19,200	40,504	2.1096	2.150	2.150	2.300	2.150	2.150	19,200	2.1096	-2.27%
1997-03-20	0	2.200	-	2.400	2.200	2.400	98,267	229,024	2.3306	2.200	-	2.400	2.200	2.400	98,267	2.3306	-8.33%
1997-03-19	0	2.400	2.300	2.500	2.400	2.525	189,800	462,980	2.4393	2.400	2.300	2.500	2.400	2.525	189,800	2.4393	-4.00%
1997-03-18	0	2.500	2.475	2.550	2.450	2.550	71,520	181,656	2.5399	2.500	2.475	2.550	2.450	2.550	71,520	2.5399	-3.85%
1997-03-17	0	2.600	2.550	2.750	2.500	2.600	29,895	76,853	2.5708	2.600	2.550	2.750	2.500	2.600	29,895	2.5708	4.00%
1997-03-14	0	2.500	2.500	2.550	2.475	2.675	48,823	125,172	2.5638	2.500	2.500	2.550	2.475	2.675	48,823	2.5638	-9.91%
1997-03-13	0	2.775	-	2.775	-	-	2,730	7,098	2.6000	2.775	-	2.775	-	-	2,730	2.6000	0.00%
1997-03-12	0	2.775	-	2.775	-	-	1,900	4,685	2.4658	2.775	-	2.775	-	-	1,900	2.4658	0.00%
1997-03-11	0	2.775	2.700	2.800	2.775	2.800	80,200	222,470	2.7739	2.775	2.700	2.800	2.775	2.800	80,200	2.7739	-0.89%
1997-03-10	0	2.800	2.800	2.900	2.775	2.775	15,253	41,813	2.7413	2.800	2.800	2.900	2.775	2.775	15,253	2.7413	-0.88%
1997-03-07	0	2.825	2.825	2.950	2.800	2.850	31,429	88,787	2.8250	2.825	2.825	2.950	2.800	2.850	31,429	2.8250	-0.88%
1997-03-06	0	2.850	2.800	2.900	2.850	2.900	42,559	121,931	2.8650	2.850	2.800	2.900	2.850	2.900	42,559	2.8650	-5.00%
1997-03-05	0	3.000	2.850	3.000	2.850	3.000	54,246	160,377	2.9565	3.000	2.850	3.000	2.850	3.000	54,246	2.9565	3.45%
1997-03-04	0	2.900	2.900	2.950	2.900	3.000	73,018	214,500	2.9376	2.900	2.900	2.950	2.900	3.000	73,018	2.9376	0.00%
1997-03-03	0	2.900	2.900	2.950	2.900	3.000	281,516	832,725	2.9580	2.900	2.900	2.950	2.900	3.000	281,516	2.9580	-3.33%
1997-02-28	0	3.000	2.975	3.000	2.975	3.050	273,600	821,800	3.0037	3.000	2.975	3.000	2.975	3.050	273,600	3.0037	-2.44%
1997-02-27	0	3.075	3.050	3.150	3.050	3.075	155,800	477,590	3.0654	3.075	3.050	3.150	3.050	3.075	155,800	3.0654	-0.81%
1997-02-26	0	3.100	3.075	3.125	3.000	3.100	119,419	367,214	3.0750	3.100	3.075	3.125	3.000	3.100	119,419	3.0750	3.33%
1997-02-25	0	3.000	3.000	3.100	2.975	3.000	37,427	111,480	2.9786	3.000	3.000	3.100	2.975	3.000	37,427	2.9786	0.00%
1997-02-24	0	3.000	2.975	3.050	2.975	3.050	87,641	262,745	2.9980	3.000	2.975	3.050	2.975	3.050	87,641	2.9980	-1.64%
1997-02-21	0	3.050	3.050	3.100	3.000	3.050	28,100	85,385	3.0386	3.050	3.050	3.100	3.000	3.050	28,100	3.0386	1.67%
1997-02-20	0	3.000	3.000	3.150	2.950	3.050	892,140	2,689,164	3.0143	3.000	3.000	3.150	2.950	3.050	892,140	3.0143	0.84%
1997-02-19	0	2.975	2.925	2.975	2.950	2.975	164,160	487,674	2.9707	2.975	2.925	2.975	2.950	2.975	164,160	2.9707	0.00%
1997-02-18	0	2.975	2.975	3.000	2.850	3.000	87,600	255,740	2.9194	2.975	2.975	3.000	2.850	3.000	87,600	2.9194	-0.83%
1997-02-17	0	3.000	2.975	3.000	2.975	3.000	103,682	310,224	2.9921	3.000	2.975	3.000	2.975	3.000	103,682	2.9921	1.69%
1997-02-14	0	2.950	2.925	3.000	2.950	3.000	168,600	501,170	2.9725	2.950	2.925	3.000	2.950	3.000	168,600	2.9725	-4.07%
1997-02-13	0	3.075	-	3.200	3.075	3.150	127,800	398,910	3.1214	3.075	-	3.200	3.075	3.150	127,800	3.1214	-1.60%
1997-02-12	0	3.125	3.125	3.250	3.100	3.200	57,000	180,350	3.1640	3.125	3.125	3.250	3.100	3.200	57,000	3.1640	-2.34%
1997-02-11	0	3.200	3.100	3.200	3.200	3.300	35,400	115,000	3.2486	3.200	3.100	3.200	3.200	3.300	35,400	3.2486	-5.88%
1997-02-10	0	3.400	3.250	3.400	3.350	3.400	41,800	141,130	3.3763	3.400	3.250	3.400	3.350	3.400	41,800	3.3763	1.49%
1997-02-05	0	3.350	3.275	3.350	3.350	3.350	54,200	180,520	3.3306	3.350	3.275	3.350	3.350	3.350	54,200	3.3306	0.75%
1997-02-04	0	3.325	3.300	3.350	3.325	3.325	101,600	337,460	3.3215	3.325	3.300	3.350	3.325	3.325	101,600	3.3215	0.00%
1997-02-03	0	3.325	3.275	3.350	3.275	3.325	205,911	679,319	3.2991	3.325	3.275	3.350	3.275	3.325	205,911	3.2991	1.53%
1997-01-31	0	3.275	3.225	3.300	3.275	3.350	140,000	463,650	3.3118	3.275	3.225	3.300	3.275	3.350	140,000	3.3118	0.00%
1997-01-30	0	3.275	3.250	3.325	3.275	3.400	249,435	822,043	3.2956	3.275	3.250	3.325	3.275	3.400	249,435	3.2956	-2.24%
1997-01-29	0	3.350	3.275	3.350	3.325	3.425	53,643	179,448	3.3452	3.350	3.275	3.350	3.325	3.425	53,643	3.3452	0.75%
1997-01-28	0	3.325	3.325	3.500	3.300	3.300	2,081	6,843	3.2883	3.325	3.325	3.500	3.300	3.300	2,081	3.2883	0.76%
1997-01-27	0	3.300	3.300	3.425	3.300	3.300	5,000	16,350	3.2700	3.300	3.300	3.425	3.300	3.300	5,000	3.2700	-0.75%
1997-01-24	0	3.325	3.325	3.400	3.325	3.325	12,300	40,495	3.2923	3.325	3.325	3.400	3.325	3.325	12,300	3.2923	-1.48%
1997-01-23	0	3.375	3.375	3.425	3.375	3.450	214,761	733,161	3.4138	3.375	3.375	3.425	3.375	3.450	214,761	3.4138	-2.88%
1997-01-22	0	3.475	3.400	3.475	3.425	3.500	103,440	357,056	3.4518	3.475	3.400	3.475	3.425	3.500	103,440	3.4518	0.00%
1997-01-21	0	3.475	3.450	3.475	3.400	3.500	90,701	315,743	3.4811	3.475	3.450	3.475	3.400	3.500	90,701	3.4811	-2.11%
1997-01-20	0	3.550	3.550	3.575	3.550	3.700	270,304	971,322	3.5934	3.550	3.550	3.575	3.550	3.700	270,304	3.5934	-1.39%
1997-01-17	0	3.600	3.550	3.625	3.600	3.650	280,640	1,009,736	3.5980	3.600	3.550	3.625	3.600	3.650	280,640	3.5980	0.00%
1997-01-16	0	3.600	3.575	3.600	3.575	3.650	271,200	978,880	3.6094	3.600	3.575	3.600	3.575	3.650	271,200	3.6094	0.00%
1997-01-15	0	3.600	3.600	3.625	3.550	3.650	138,160	492,022	3.5612	3.600	3.600	3.625	3.550	3.650	138,160	3.5612	3.60%
1997-01-14	0	3.475	3.450	3.500	3.475	3.475	14,677	50,266	3.4248	3.475	3.450	3.500	3.475	3.475	14,677	3.4248	2.21%
1997-01-13	0	3.400	3.375	3.450	3.350	3.400	70,400	235,840	3.3500	3.400	3.375	3.450	3.350	3.400	70,400	3.3500	1.49%
1997-01-10	0	3.350	3.325	3.400	3.300	3.350	555,088	1,856,764	3.3450	3.350	3.325	3.400	3.300	3.350	555,088	3.3450	0.00%
1997-01-09	0	3.350	3.350	3.400	3.350	3.500	221,548	756,195	3.4132	3.350	3.350	3.400	3.350	3.500	221,548	3.4132	-6.29%
1997-01-08	0	3.575	3.550	3.575	3.575	3.625	332,617	1,198,138	3.6022	3.575	3.550	3.575	3.575	3.625	332,617	3.6022	-1.38%
1997-01-07	0	3.625	3.600	3.625	3.600	3.675	111,160	404,500	3.6389	3.625	3.600	3.625	3.600	3.675	111,160	3.6389	-1.36%
1997-01-06	0	3.675	3.650	3.675	3.625	3.700	273,844	999,852	3.6512	3.675	3.650	3.675	3.625	3.700	273,844	3.6512	1.38%
1997-01-03	0	3.625	3.600	3.700	3.550	3.625	179,000	643,690	3.5960	3.625	3.600	3.700	3.550	3.625	179,000	3.5960	0.69%
1997-01-02	0	3.600	3.600	3.650	3.600	3.625	111,402	401,647	3.6054	3.600	3.600	3.650	3.600	3.625	111,402	3.6054	-1.37%
1996-12-31	0	3.650	3.650	3.675	3.650	3.675	61,600	224,950	3.6518	3.650	3.650	3.675	3.650	3.675	61,600	3.6518	-1.35%
1996-12-30	0	3.700	3.700	3.750	3.700	3.750	257,196	955,090	3.7135	3.700	3.700	3.750	3.700	3.750	257,196	3.7135	-1.33%
1996-12-27	0	3.750	3.750	3.800	3.675	3.800	439,000	1,654,500	3.7688	3.750	3.750	3.800	3.675	3.800	439,000	3.7688	3.45%
1996-12-24	0	3.625	3.600	3.650	3.600	3.675	736,000	2,677,950	3.6385	3.625	3.600	3.650	3.600	3.675	736,000	3.6385	0.69%
1996-12-23	0	3.600	3.525	3.600	3.450	3.600	704,100	2,486,509	3.5315	3.600	3.525	3.600	3.450	3.600	704,100	3.5315	0.00%
1996-12-20	0	3.600	3.600	3.650	3.500	3.625	344,600	1,237,400	3.5908	3.600	3.600	3.650	3.500	3.625	344,600	3.5908	4.35%
1996-12-19	0	3.450	3.450	3.500	3.450	3.550	153,000	530,100	3.4647	3.450	3.450	3.500	3.450	3.550	153,000	3.4647	1.47%
1996-12-18	0	3.400	3.350	3.475	3.400	3.500	241,894	834,387	3.4494	3.400	3.350	3.475	3.400	3.500	241,894	3.4494	-1.45%
1996-12-17	0	3.450	3.425	3.475	3.450	3.475	40,000	138,200	3.4550	3.450	3.425	3.475	3.450	3.475	40,000	3.4550	-2.13%
1996-12-16	0	3.525	3.500	3.550	3.475	3.525	185,200	646,430	3.4904	3.525	3.500	3.550	3.475	3.525	185,200	3.4904	0.71%
1996-12-13	0	3.500	3.475	3.500	3.475	3.525	384,688	1,346,846	3.5011	3.500	3.475	3.500	3.475	3.525	384,688	3.5011	-4.11%
1996-12-12	0	3.650	3.650	3.725	3.500	3.700	78,000	284,400	3.6462	3.650	3.650	3.725	3.500	3.700	78,000	3.6462	-0.68%
1996-12-11	0	3.675	3.625	3.700	3.650	3.950	288,800	1,109,170	3.8406	3.675	3.625	3.700	3.650	3.950	288,800	3.8406	-5.16%
1996-12-10	0	3.875	3.800	3.875	3.750	3.950	291,000	1,111,600	3.8199	3.875	3.800	3.875	3.750	3.950	291,000	3.8199	7.64%
1996-12-09	0	3.600	3.575	3.600	3.475	3.625	462,843	1,637,673	3.5383	3.600	3.575	3.600	3.475	3.625	462,843	3.5383	-0.69%
1996-12-06	0	3.625	3.625	3.675	3.525	3.950	289,000	1,078,290	3.7311	3.625	3.625	3.675	3.525	3.950	289,000	3.7311	-8.23%
1996-12-05	0	3.950	3.950	4.000	3.900	4.000	169,404	668,116	3.9439	3.950	3.950	4.000	3.900	4.000	169,404	3.9439	0.00%
1996-12-04	0	3.950	3.925	3.975	3.850	3.950	268,268	1,049,870	3.9135	3.950	3.925	3.975	3.850	3.950	268,268	3.9135	0.00%
1996-12-03	0	3.950	3.925	3.950	3.925	4.000	329,899	1,303,276	3.9505	3.950	3.925	3.950	3.925	4.000	329,899	3.9505	-0.63%
1996-12-02	0	3.975	3.975	4.000	3.875	4.075	757,593	3,023,121	3.9904	3.975	3.975	4.000	3.875	4.075	757,593	3.9904	2.58%
1996-11-29	0	3.875	3.825	3.875	3.750	3.875	241,669	918,112	3.7990	3.875	3.825	3.875	3.750	3.875	241,669	3.7990	1.97%
1996-11-28	0	3.800	3.800	3.900	3.800	4.025	593,000	2,328,600	3.9268	3.800	3.800	3.900	3.800	4.025	593,000	3.9268	-4.40%
1996-11-27	0	3.975	3.950	4.000	3.925	4.000	684,700	2,713,238	3.9627	3.975	3.950	4.000	3.925	4.000	684,700	3.9627	-1.85%
1996-11-26	0	4.050	4.025	4.075	3.975	4.100	989,733	3,990,143	4.0315	4.050	4.025	4.075	3.975	4.100	989,733	4.0315	2.53%
1996-11-25	0	3.950	3.925	3.950	3.925	4.050	1,337,195	5,327,903	3.9844	3.950	3.925	3.950	3.925	4.050	1,337,195	3.9844	3.27%
1996-11-22	0	3.825	3.775	3.875	3.700	3.850	386,800	1,471,590	3.8045	3.825	3.775	3.875	3.700	3.850	386,800	3.8045	1.32%
1996-11-21	0	3.775	3.725	3.800	3.725	4.000	890,462	3,424,294	3.8455	3.775	3.725	3.800	3.725	4.000	890,462	3.8455	-3.21%
1996-11-20	0	3.900	3.850	3.900	3.550	3.900	1,779,988	6,658,264	3.7406	3.900	3.850	3.900	3.550	3.900	1,779,988	3.7406	13.04%
1996-11-19	0	3.450	3.425	3.475	3.325	3.575	943,306	3,298,749	3.4970	3.450	3.425	3.475	3.325	3.575	943,306	3.4970	4.55%
1996-11-18	0	3.300	3.275	3.350	3.275	3.350	716,600	2,381,590	3.3235	3.300	3.275	3.350	3.275	3.350	716,600	3.3235	0.76%
1996-11-15	0	3.275	3.250	3.275	3.250	3.375	324,400	1,069,890	3.2981	3.275	3.250	3.275	3.250	3.375	324,400	3.2981	-2.24%
1996-11-14	0	3.350	3.325	3.350	3.250	3.375	690,856	2,297,420	3.3255	3.350	3.325	3.350	3.250	3.375	690,856	3.3255	-0.74%
1996-11-13	0	3.375	3.375	3.400	3.350	3.400	650,816	2,196,131	3.3744	3.375	3.375	3.400	3.350	3.400	650,816	3.3744	2.27%
1996-11-12	0	3.300	3.300	3.325	3.225	3.350	461,840	1,528,274	3.3091	3.300	3.300	3.325	3.225	3.350	461,840	3.3091	-0.75%
1996-11-11	0	3.325	3.300	3.325	3.200	3.500	695,828	2,344,206	3.3689	3.325	3.300	3.325	3.200	3.500	695,828	3.3689	9.02%
1996-11-08	0	3.050	3.050	3.100	3.025	3.150	98,060	301,768	3.0774	3.050	3.050	3.100	3.025	3.150	98,060	3.0774	-3.17%
1996-11-07	0	3.150	3.100	3.150	3.100	3.300	499,981	1,588,485	3.1771	3.150	3.100	3.150	3.100	3.300	499,981	3.1771	1.61%
1996-11-06	0	3.100	3.050	3.100	3.000	3.100	209,535	637,688	3.0433	3.100	3.050	3.100	3.000	3.100	209,535	3.0433	3.33%
1996-11-05	0	3.000	3.000	3.025	3.000	3.100	256,410	782,178	3.0505	3.000	3.000	3.025	3.000	3.100	256,410	3.0505	-0.83%
1996-11-04	0	3.025	3.000	3.025	2.975	3.025	373,400	1,115,850	2.9884	3.025	3.000	3.025	2.975	3.025	373,400	2.9884	1.68%
1996-11-01	0	2.975	2.950	3.000	2.975	3.000	401,707	1,198,889	2.9845	2.975	2.950	3.000	2.975	3.000	401,707	2.9845	0.00%
1996-10-31	0	2.975	2.975	3.000	2.975	3.000	225,132	669,313	2.9730	2.975	2.975	3.000	2.975	3.000	225,132	2.9730	0.00%
1996-10-30	0	2.975	2.950	3.000	2.825	2.975	284,092	829,922	2.9213	2.975	2.950	3.000	2.825	2.975	284,092	2.9213	7.21%
1996-10-29	0	2.775	2.750	2.800	2.750	2.800	99,697	277,482	2.7833	2.775	2.750	2.800	2.750	2.800	99,697	2.7833	-3.48%
1996-10-28	0	2.875	2.825	2.900	2.825	2.875	331,400	944,650	2.8505	2.875	2.825	2.900	2.825	2.875	331,400	2.8505	0.00%
1996-10-25	0	2.875	2.850	2.900	2.850	2.875	158,944	454,774	2.8612	2.875	2.850	2.900	2.850	2.875	158,944	2.8612	-0.86%
1996-10-24	0	2.900	2.875	2.925	2.875	2.900	143,277	414,020	2.8896	2.900	2.875	2.925	2.875	2.900	143,277	2.8896	0.87%
1996-10-23	0	2.875	2.825	2.875	2.825	2.875	190,738	541,307	2.8380	2.875	2.825	2.875	2.825	2.875	190,738	2.8380	0.00%
1996-10-22	0	2.875	2.850	2.900	2.850	2.875	441,048	1,263,862	2.8656	2.875	2.850	2.900	2.850	2.875	441,048	2.8656	0.88%
1996-10-18	0	2.850	2.850	2.875	2.825	2.850	221,306	628,196	2.8386	2.850	2.850	2.875	2.825	2.850	221,306	2.8386	0.88%
1996-10-17	0	2.825	2.825	2.875	2.825	2.850	127,000	361,550	2.8469	2.825	2.825	2.875	2.825	2.850	127,000	2.8469	-2.59%
1996-10-16	0	2.900	2.825	2.900	2.850	2.975	421,259	1,228,282	2.9157	2.900	2.825	2.900	2.850	2.975	421,259	2.9157	0.00%
1996-10-15	0	2.900	2.900	2.925	2.800	2.900	275,469	793,260	2.8797	2.900	2.900	2.925	2.800	2.900	275,469	2.8797	1.75%
1996-10-14	0	2.850	2.850	3.000	2.850	2.900	162,252	462,588	2.8510	2.850	2.850	3.000	2.850	2.900	162,252	2.8510	0.88%
1996-10-11	0	2.825	2.825	2.900	2.825	2.900	18,040	50,954	2.8245	2.825	2.825	2.900	2.825	2.900	18,040	2.8245	-2.59%
1996-10-10	0	2.900	2.850	2.900	2.900	3.050	451,200	1,356,505	3.0064	2.900	2.850	2.900	2.900	3.050	451,200	3.0064	-3.33%
1996-10-09	0	3.000	2.975	3.025	2.825	3.025	184,000	544,950	2.9617	3.000	2.975	3.025	2.825	3.025	184,000	2.9617	2.56%
1996-10-08	0	2.925	2.875	2.975	2.900	3.050	697,366	2,073,417	2.9732	2.925	2.875	2.975	2.900	3.050	697,366	2.9732	-2.50%
1996-10-07	0	3.000	3.000	3.100	2.850	3.050	582,168	1,731,957	2.9750	3.000	3.000	3.100	2.850	3.050	582,168	2.9750	7.14%
1996-10-04	0	2.800	2.750	2.850	2.775	2.875	191,000	537,000	2.8115	2.800	2.750	2.850	2.775	2.875	191,000	2.8115	-3.45%
1996-10-03	0	2.900	2.900	2.950	2.900	3.000	133,789	391,580	2.9268	2.900	2.900	2.950	2.900	3.000	133,789	2.9268	-2.52%
1996-10-02	0	2.975	2.950	2.975	2.800	2.975	476,069	1,363,379	2.8638	2.975	2.950	2.975	2.800	2.975	476,069	2.8638	6.25%
1996-10-01	0	2.800	2.775	2.850	2.800	2.875	123,600	349,390	2.8268	2.800	2.775	2.850	2.800	2.875	123,600	2.8268	-1.75%
1996-09-30	0	2.850	2.850	2.875	2.825	2.875	229,472	654,084	2.8504	2.850	2.850	2.875	2.825	2.875	229,472	2.8504	0.00%
1996-09-27	0	2.850	2.750	2.850	2.700	2.850	62,940	173,734	2.7603	2.850	2.750	2.850	2.700	2.850	62,940	2.7603	4.59%
1996-09-26	0	2.725	2.725	2.750	2.700	2.725	21,400	57,650	2.6939	2.725	2.725	2.750	2.700	2.725	21,400	2.6939	-0.91%
1996-09-25	0	2.750	2.725	2.800	2.750	2.750	23,621	64,171	2.7167	2.750	2.725	2.800	2.750	2.750	23,621	2.7167	-1.79%
1996-09-24	0	2.800	2.725	2.800	-	-	1,060	2,650	2.5000	2.800	2.725	2.800	-	-	1,060	2.5000	0.00%
1996-09-23	0	2.800	2.775	2.825	2.750	2.800	57,200	158,660	2.7738	2.800	2.775	2.825	2.750	2.800	57,200	2.7738	0.90%
1996-09-20	0	2.775	2.750	2.800	2.700	2.775	60,197	164,902	2.7394	2.775	2.750	2.800	2.700	2.775	60,197	2.7394	-0.89%
1996-09-19	0	2.800	2.800	2.850	2.800	2.825	32,600	91,270	2.7997	2.800	2.800	2.850	2.800	2.825	32,600	2.7997	-1.75%
1996-09-18	0	2.850	2.825	2.950	2.850	2.850	31,000	87,540	2.8239	2.850	2.825	2.950	2.850	2.850	31,000	2.8239	-0.87%
1996-09-17	0	2.875	2.875	2.900	2.850	2.875	110,014	315,499	2.8678	2.875	2.875	2.900	2.850	2.875	110,014	2.8678	-1.71%
1996-09-16	0	2.925	2.900	2.950	2.925	2.975	317,460	936,981	2.9515	2.925	2.900	2.950	2.925	2.975	317,460	2.9515	2.63%
1996-09-13	0	2.850	2.775	2.850	2.750	2.850	235,904	659,425	2.7953	2.850	2.775	2.850	2.750	2.850	235,904	2.7953	1.79%
1996-09-12	0	2.800	2.750	2.800	2.775	2.800	12,000	33,550	2.7958	2.800	2.750	2.800	2.775	2.800	12,000	2.7958	0.00%
1996-09-11	0	2.800	2.800	2.825	2.800	2.800	6,440	17,922	2.7829	2.800	2.800	2.825	2.800	2.800	6,440	2.7829	-0.88%
1996-09-10	0	2.825	2.825	3.000	2.825	2.850	88,366	249,752	2.8263	2.825	2.825	3.000	2.825	2.850	88,366	2.8263	0.00%
1996-09-09	0	2.825	2.800	2.825	2.750	2.825	42,000	116,300	2.7690	2.825	2.800	2.825	2.750	2.825	42,000	2.7690	6.60%
1996-09-06	0	2.650	2.625	2.700	2.500	2.650	10,171	25,945	2.5509	2.650	2.625	2.700	2.500	2.650	10,171	2.5509	-1.85%
1996-09-05	0	2.700	2.700	2.725	2.700	2.700	2,000	5,400	2.7000	2.700	2.700	2.725	2.700	2.700	2,000	2.7000	-0.92%
1996-09-04	0	2.725	2.700	2.750	2.525	2.725	35,152	92,088	2.6197	2.725	2.700	2.750	2.525	2.725	35,152	2.6197	0.00%
1996-09-03	0	2.725	2.700	2.750	2.725	2.800	193,000	530,950	2.7510	2.725	2.700	2.750	2.725	2.800	193,000	2.7510	-2.68%
1996-09-02	0	2.800	2.775	2.900	2.800	2.850	109,400	309,220	2.8265	2.800	2.775	2.900	2.800	2.850	109,400	2.8265	-3.45%
1996-08-30	0	2.900	2.875	2.950	2.900	3.000	185,200	550,440	2.9721	2.900	2.875	2.950	2.900	3.000	185,200	2.9721	-3.33%
1996-08-29	0	3.000	3.000	3.025	3.000	3.025	290,312	870,687	2.9991	3.000	3.000	3.025	3.000	3.025	290,312	2.9991	0.00%
1996-08-28	0	3.000	2.975	3.025	2.975	3.000	156,797	468,652	2.9889	3.000	2.975	3.025	2.975	3.000	156,797	2.9889	-0.83%
1996-08-27	0	3.025	3.025	3.050	2.950	3.050	369,800	1,110,760	3.0037	3.025	3.025	3.050	2.950	3.050	369,800	3.0037	0.00%
1996-08-23	0	3.025	3.025	3.050	2.975	3.075	1,093,027	3,310,527	3.0288	3.025	3.025	3.050	2.975	3.075	1,093,027	3.0288	2.54%
1996-08-22	0	2.950	2.925	2.950	2.800	2.975	939,832	2,743,843	2.9195	2.950	2.925	2.950	2.800	2.975	939,832	2.9195	5.36%
1996-08-21	0	2.800	2.775	2.800	2.700	2.800	290,836	806,500	2.7730	2.800	2.775	2.800	2.700	2.800	290,836	2.7730	1.82%
1996-08-20	0	2.750	2.750	2.775	2.750	2.775	179,429	494,557	2.7563	2.750	2.750	2.775	2.750	2.775	179,429	2.7563	0.00%
1996-08-19	0	2.750	2.700	2.750	2.750	2.775	64,984	178,710	2.7501	2.750	2.700	2.750	2.750	2.775	64,984	2.7501	3.77%
1996-08-16	0	2.650	2.650	2.700	2.650	2.700	73,600	197,540	2.6840	2.650	2.650	2.700	2.650	2.700	73,600	2.6840	-1.85%
1996-08-15	0	2.700	2.700	2.725	2.700	2.825	386,580	1,064,565	2.7538	2.700	2.700	2.725	2.700	2.825	386,580	2.7538	-3.57%
1996-08-14	0	2.800	2.725	2.800	2.700	2.800	186,142	512,230	2.7518	2.800	2.725	2.800	2.700	2.800	186,142	2.7518	2.75%
1996-08-13	0	2.725	2.725	2.750	2.725	2.850	589,000	1,647,060	2.7964	2.725	2.725	2.750	2.725	2.850	589,000	2.7964	-0.91%
1996-08-12	0	2.750	2.750	2.775	2.750	2.825	943,000	2,645,860	2.8058	2.750	2.750	2.775	2.750	2.825	943,000	2.8058	0.00%
1996-08-09	0	2.750	2.675	2.750	2.550	2.750	266,717	708,321	2.6557	2.750	2.675	2.750	2.550	2.750	266,717	2.6557	5.77%
1996-08-08	0	2.600	2.550	2.625	2.550	2.600	43,891	112,073	2.5534	2.600	2.550	2.625	2.550	2.600	43,891	2.5534	-0.95%
1996-08-07	0	2.625	2.575	2.625	2.500	2.625	76,600	195,223	2.5486	2.625	2.575	2.625	2.500	2.625	76,600	2.5486	-0.94%
1996-08-06	0	2.650	2.650	2.675	2.575	2.675	99,296	259,316	2.6115	2.650	2.650	2.675	2.575	2.675	99,296	2.6115	0.95%
1996-08-05	0	2.625	2.625	2.650	2.550	2.675	93,120	244,182	2.6222	2.625	2.625	2.650	2.550	2.675	93,120	2.6222	3.96%
1996-08-02	0	2.525	2.525	2.600	2.525	2.600	21,800	55,260	2.5349	2.525	2.525	2.600	2.525	2.600	21,800	2.5349	3.06%
1996-08-01	0	2.450	2.450	2.600	2.425	2.500	20,000	48,900	2.4450	2.450	2.450	2.600	2.425	2.500	20,000	2.4450	2.08%
1996-07-31	0	2.400	-	2.500	2.400	2.400	3,341	7,797	2.3337	2.400	-	2.500	2.400	2.400	3,341	2.3337	1.05%
1996-07-30	0	2.375	2.375	2.500	2.375	2.400	64,200	153,500	2.3910	2.375	2.375	2.500	2.375	2.400	64,200	2.3910	-2.06%
1996-07-29	0	2.425	2.425	2.500	2.425	2.425	34,000	82,450	2.4250	2.425	2.425	2.500	2.425	2.425	34,000	2.4250	-3.00%
1996-07-26	0	2.500	2.450	2.500	2.500	2.500	71,432	178,194	2.4946	2.500	2.450	2.500	2.500	2.500	71,432	2.4946	0.00%
1996-07-25	0	2.500	2.450	2.500	2.450	2.500	103,078	256,654	2.4899	2.500	2.450	2.500	2.450	2.500	103,078	2.4899	0.00%
1996-07-24	0	2.500	2.475	2.550	2.500	2.600	60,000	151,250	2.5208	2.500	2.475	2.550	2.500	2.600	60,000	2.5208	-3.85%
1996-07-23	0	2.600	2.575	2.650	2.525	2.600	259,149	659,176	2.5436	2.600	2.575	2.650	2.525	2.600	259,149	2.5436	2.97%
1996-07-22	0	2.525	2.500	2.525	-	-	4,600	10,360	2.2522	2.525	2.500	2.525	-	-	4,600	2.2522	-1.94%
1996-07-19	0	2.575	2.550	2.600	2.550	2.575	63,100	160,030	2.5361	2.575	2.550	2.600	2.550	2.575	63,100	2.5361	3.00%
1996-07-18	0	2.500	2.475	2.525	2.500	2.525	149,760	374,548	2.5010	2.500	2.475	2.525	2.500	2.525	149,760	2.5010	1.01%
1996-07-17	0	2.475	2.425	2.600	2.475	2.575	92,080	230,376	2.5019	2.475	2.425	2.600	2.475	2.575	92,080	2.5019	-3.88%
1996-07-16	0	2.575	2.550	2.575	2.500	2.575	139,542	349,224	2.5026	2.575	2.550	2.575	2.500	2.575	139,542	2.5026	-1.90%
1996-07-15	0	2.625	2.625	2.725	2.600	2.625	20,200	52,810	2.6144	2.625	2.625	2.725	2.600	2.625	20,200	2.6144	0.96%
1996-07-12	0	2.600	2.600	2.700	2.600	2.600	38,704	99,839	2.5796	2.600	2.600	2.700	2.600	2.600	38,704	2.5796	-4.59%
1996-07-11	0	2.725	2.725	2.775	2.700	2.800	237,360	655,134	2.7601	2.725	2.725	2.775	2.700	2.800	237,360	2.7601	0.00%
1996-07-10	0	2.725	2.725	2.750	2.675	2.750	363,800	988,150	2.7162	2.725	2.725	2.750	2.675	2.750	363,800	2.7162	2.83%
1996-07-09	0	2.650	2.650	2.675	2.600	2.700	83,376	220,102	2.6399	2.650	2.650	2.675	2.600	2.700	83,376	2.6399	-0.93%
1996-07-08	0	2.675	2.650	2.675	2.575	2.675	599,000	1,572,050	2.6245	2.675	2.650	2.675	2.575	2.675	599,000	2.6245	-5.31%
1996-07-05	0	2.825	2.775	2.850	2.600	2.825	813,222	2,263,441	2.7833	2.825	2.775	2.850	2.600	2.825	813,222	2.7833	11.88%
1996-07-04	0	2.525	2.525	2.600	2.475	2.500	188,600	469,470	2.4892	2.525	2.525	2.600	2.475	2.500	188,600	2.4892	2.02%
1996-07-03	0	2.475	2.475	2.500	2.450	2.475	82,000	202,900	2.4744	2.475	2.475	2.500	2.450	2.475	82,000	2.4744	0.00%
1996-07-02	0	2.475	2.475	2.500	2.475	2.500	55,650	136,480	2.4525	2.475	2.475	2.500	2.475	2.500	55,650	2.4525	0.00%
1996-07-01	0	2.475	2.450	2.500	2.475	2.500	57,000	141,300	2.4789	2.475	2.450	2.500	2.475	2.500	57,000	2.4789	-1.00%
1996-06-28	0	2.500	2.475	2.500	2.500	2.500	100,147	250,338	2.4997	2.500	2.475	2.500	2.500	2.500	100,147	2.4997	-0.99%
1996-06-27	0	2.525	2.525	2.575	2.525	2.525	5,644	13,963	2.4740	2.525	2.525	2.575	2.525	2.525	5,644	2.4740	1.00%
1996-06-26	0	2.500	2.500	2.600	2.500	2.500	67,516	168,335	2.4933	2.500	2.500	2.600	2.500	2.500	67,516	2.4933	0.00%
1996-06-25	0	2.500	2.500	2.575	2.500	2.500	43,200	107,700	2.4931	2.500	2.500	2.575	2.500	2.500	43,200	2.4931	0.00%
1996-06-24	0	2.500	2.500	2.550	2.450	2.500	16,760	40,596	2.4222	2.500	2.500	2.550	2.450	2.500	16,760	2.4222	0.00%
1996-06-21	0	2.500	2.500	2.550	2.475	2.500	53,600	132,945	2.4803	2.500	2.500	2.550	2.475	2.500	53,600	2.4803	0.00%
1996-06-19	0	2.500	2.500	2.550	2.500	2.500	29,499	73,248	2.4831	2.500	2.500	2.550	2.500	2.500	29,499	2.4831	-4.76%
1996-06-18	0	2.625	-	2.625	2.625	2.625	12,800	33,430	2.6117	2.625	-	2.625	2.625	2.625	12,800	2.6117	0.00%
1996-06-14	0	2.625	2.550	2.650	2.525	2.625	85,116	222,867	2.6184	2.625	2.550	2.650	2.525	2.625	85,116	2.6184	2.94%
1996-06-13	0	2.550	2.550	2.600	2.550	2.550	44,000	112,200	2.5500	2.550	2.550	2.600	2.550	2.550	44,000	2.5500	-0.97%
1996-06-12	0	2.575	2.575	-	2.500	2.575	85,400	217,730	2.5495	2.575	2.575	-	2.500	2.575	85,400	2.5495	0.00%
1996-06-11	0	2.575	2.575	2.675	2.575	2.600	45,171	116,243	2.5734	2.575	2.575	2.675	2.575	2.600	45,171	2.5734	-3.74%
1996-06-10	0	2.675	2.650	2.725	2.650	2.700	65,600	175,280	2.6720	2.675	2.650	2.725	2.650	2.700	65,600	2.6720	-0.93%
1996-06-07	0	2.700	2.675	2.750	2.650	2.700	31,423	84,244	2.6810	2.700	2.675	2.750	2.650	2.700	31,423	2.6810	-2.70%
1996-06-06	0	2.775	2.750	2.775	2.700	2.800	179,002	494,845	2.7645	2.775	2.750	2.775	2.700	2.800	179,002	2.7645	2.78%
1996-06-05	0	2.700	2.700	2.725	2.625	2.750	138,561	376,796	2.7194	2.700	2.700	2.725	2.625	2.750	138,561	2.7194	0.00%
1996-06-04	0	2.700	2.650	2.700	2.600	2.700	250,000	658,800	2.6352	2.700	2.650	2.700	2.600	2.700	250,000	2.6352	5.88%
1996-06-03	0	2.550	2.500	2.575	2.550	2.825	637,387	1,762,179	2.7647	2.550	2.500	2.575	2.550	2.825	637,387	2.7647	-7.27%
1996-05-31	0	2.750	2.700	2.750	2.550	2.800	415,840	1,116,566	2.6851	2.750	2.700	2.750	2.550	2.800	415,840	2.6851	11.11%
1996-05-30	0	2.475	2.475	2.525	2.475	2.525	257,000	642,600	2.5004	2.475	2.475	2.525	2.475	2.525	257,000	2.5004	-1.00%
1996-05-29	0	2.500	2.500	2.550	2.500	2.550	123,561	310,674	2.5143	2.500	2.500	2.550	2.500	2.550	123,561	2.5143	0.00%
1996-05-28	0	2.500	2.475	2.550	2.450	2.500	96,000	237,950	2.4786	2.500	2.475	2.550	2.450	2.500	96,000	2.4786	3.09%
1996-05-27	0	2.425	2.400	2.500	2.425	2.475	188,000	457,635	2.4342	2.425	2.400	2.500	2.425	2.475	188,000	2.4342	-2.02%
1996-05-24	0	2.475	2.450	2.575	2.475	2.500	36,063	89,085	2.4703	2.475	2.450	2.575	2.475	2.500	36,063	2.4703	-1.00%
1996-05-23	0	2.500	2.475	2.550	2.500	2.600	92,071	230,312	2.5015	2.500	2.475	2.550	2.500	2.600	92,071	2.5015	-0.99%
1996-05-22	0	2.525	2.525	2.600	2.525	2.700	218,600	570,510	2.6098	2.525	2.525	2.600	2.525	2.700	218,600	2.6098	-1.94%
1996-05-21	0	2.575	2.550	2.600	2.425	2.625	108,109	271,989	2.5159	2.575	2.550	2.600	2.425	2.625	108,109	2.5159	7.29%
1996-05-20	0	2.400	2.400	2.550	2.375	2.475	36,660	88,786	2.4219	2.400	2.400	2.550	2.375	2.475	36,660	2.4219	1.05%
1996-05-17	0	2.375	2.375	2.425	2.325	2.350	82,088	192,835	2.3491	2.375	2.375	2.425	2.325	2.350	82,088	2.3491	2.15%
1996-05-16	0	2.325	2.325	2.400	2.325	2.400	26,700	62,970	2.3584	2.325	2.325	2.400	2.325	2.400	26,700	2.3584	-4.12%
1996-05-15	0	2.425	2.400	2.425	2.400	2.425	108,640	261,444	2.4065	2.425	2.400	2.425	2.400	2.425	108,640	2.4065	-2.02%
1996-05-14	0	2.475	2.425	2.500	2.350	2.475	103,223	248,029	2.4028	2.475	2.425	2.500	2.350	2.475	103,223	2.4028	2.06%
1996-05-13	0	2.425	2.300	2.450	2.425	2.450	42,542	102,838	2.4173	2.425	2.300	2.450	2.425	2.450	42,542	2.4173	1.04%
1996-05-10	0	2.400	2.325	2.400	2.300	2.400	70,400	168,140	2.3884	2.400	2.325	2.400	2.300	2.400	70,400	2.3884	-4.00%
1996-05-09	0	2.500	2.350	2.500	2.350	2.500	109,800	266,740	2.4293	2.500	2.350	2.500	2.350	2.500	109,800	2.4293	4.17%
1996-05-08	0	2.400	2.400	2.450	2.400	2.400	14,026	33,093	2.3594	2.400	2.400	2.450	2.400	2.400	14,026	2.3594	-4.00%
1996-05-07	0	2.500	2.500	2.600	2.450	2.500	44,231	109,920	2.4851	2.500	2.500	2.600	2.450	2.500	44,231	2.4851	0.00%
1996-05-06	0	2.500	2.500	2.625	2.500	2.500	31,916	79,407	2.4880	2.500	2.500	2.625	2.500	2.500	31,916	2.4880	-1.96%
1996-05-03	0	2.550	2.475	-	2.475	2.550	30,123	75,258	2.4984	2.550	2.475	-	2.475	2.550	30,123	2.4984	0.00%
1996-05-02	0	2.550	2.525	-	2.475	2.550	35,600	90,080	2.5303	2.550	2.525	-	2.475	2.550	35,600	2.5303	3.03%
1996-05-01	0	2.475	2.475	2.550	-	-	0	0	-	2.475	2.475	2.550	-	-	0	-	1.02%
1996-04-30	0	2.450	2.450	-	2.425	2.450	38,000	92,850	2.4434	2.450	2.450	-	2.425	2.450	38,000	2.4434	-1.01%
1996-04-29	0	2.475	2.450	-	2.425	2.475	70,000	171,250	2.4464	2.475	2.450	-	2.425	2.475	70,000	2.4464	2.06%
1996-04-26	0	2.425	2.425	2.475	2.400	2.400	46,600	112,110	2.4058	2.425	2.425	2.475	2.400	2.400	46,600	2.4058	-2.02%
1996-04-25	0	2.475	2.275	2.475	-	-	600	1,380	2.3000	2.475	2.275	2.475	-	-	600	2.3000	-3.88%
1996-04-24	0	2.575	2.550	2.600	2.575	2.625	34,600	89,400	2.5838	2.575	2.550	2.600	2.575	2.625	34,600	2.5838	0.00%
1996-04-23	0	2.575	2.550	2.600	2.575	2.675	118,414	309,582	2.6144	2.575	2.550	2.600	2.575	2.675	118,414	2.6144	-3.74%
1996-04-22	0	2.675	2.650	2.675	2.650	2.700	300,480	803,378	2.6736	2.675	2.650	2.675	2.650	2.700	300,480	2.6736	0.00%
1996-04-19	0	2.675	2.675	-	2.650	2.650	290,000	768,500	2.6500	2.675	2.675	-	2.650	2.650	290,000	2.6500	0.94%
1996-04-18	0	2.650	2.650	-	2.650	2.650	20,400	53,960	2.6451	2.650	2.650	-	2.650	2.650	20,400	2.6451	-1.85%
1996-04-17	0	2.700	2.700	2.775	2.700	2.750	70,300	192,075	2.7322	2.700	2.700	2.775	2.700	2.750	70,300	2.7322	-1.82%
1996-04-16	0	2.750	2.725	2.800	2.725	2.750	49,100	133,630	2.7216	2.750	2.725	2.800	2.725	2.750	49,100	2.7216	-2.65%
1996-04-15	0	2.825	2.800	2.850	2.750	2.825	33,000	90,830	2.7524	2.825	2.800	2.850	2.750	2.825	33,000	2.7524	2.73%
1996-04-12	0	2.750	2.725	2.775	2.700	2.750	178,220	484,450	2.7183	2.750	2.725	2.775	2.700	2.750	178,220	2.7183	0.00%
1996-04-11	0	2.750	2.750	3.000	2.725	2.725	52,000	141,700	2.7250	2.750	2.750	3.000	2.725	2.725	52,000	2.7250	-6.78%
1996-04-10	0	2.950	-	2.950	-	-	400	1,000	2.5000	2.950	-	2.950	-	-	400	2.5000	-2.48%
1996-04-09	0	3.025	-	3.025	-	-	1,891	4,917	2.6002	3.025	-	3.025	-	-	1,891	2.6002	0.00%
1996-04-03	0	3.025	3.025	3.100	3.000	3.000	4,000	12,000	3.0000	3.025	3.025	3.100	3.000	3.000	4,000	3.0000	0.83%
1996-04-02	0	3.000	3.000	-	2.900	2.900	2,200	6,320	2.8727	3.000	3.000	-	2.900	2.900	2,200	2.8727	3.45%
1996-04-01	0	2.900	2.750	2.900	2.800	2.900	62,200	176,780	2.8421	2.900	2.750	2.900	2.800	2.900	62,200	2.8421	0.00%
1996-03-29	0	2.900	2.900	3.100	2.900	3.000	73,700	215,080	2.9183	2.900	2.900	3.100	2.900	3.000	73,700	2.9183	-6.45%
1996-03-28	0	3.100	3.000	3.100	3.000	3.100	155,000	468,700	3.0239	3.100	3.000	3.100	3.000	3.100	155,000	3.0239	0.00%
1996-03-27	0	3.100	3.075	3.200	3.100	3.100	31,966	98,505	3.0816	3.100	3.075	3.200	3.100	3.100	31,966	3.0816	-4.62%
1996-03-26	0	3.250	3.150	3.250	3.250	3.400	159,803	535,096	3.3485	3.250	3.150	3.250	3.250	3.400	159,803	3.3485	-2.26%
1996-03-25	0	3.325	3.325	3.375	3.200	3.375	247,300	822,650	3.3265	3.325	3.325	3.375	3.200	3.375	247,300	3.3265	3.91%
1996-03-22	0	3.200	3.200	3.250	3.125	3.250	200,593	636,435	3.1728	3.200	3.200	3.250	3.125	3.250	200,593	3.1728	-1.54%
1996-03-21	0	3.250	3.225	3.250	3.075	3.275	270,620	869,248	3.2121	3.250	3.225	3.250	3.075	3.275	270,620	3.2121	1.56%
1996-03-20	0	3.200	3.000	3.200	3.200	3.250	402,600	1,296,150	3.2194	3.200	3.000	3.200	3.200	3.250	402,600	3.2194	-0.78%
1996-03-19	0	3.225	3.225	3.250	2.825	3.300	427,023	1,357,314	3.1786	3.225	3.225	3.250	2.825	3.300	427,023	3.1786	15.18%
1996-03-18	0	2.800	2.800	-	2.800	2.800	11,000	30,550	2.7773	2.800	2.800	-	2.800	2.800	11,000	2.7773	0.00%
1996-03-15	0	2.800	2.750	-	2.700	2.900	131,947	373,078	2.8275	2.800	2.750	-	2.700	2.900	131,947	2.8275	7.69%
1996-03-14	0	2.600	2.500	2.700	2.500	2.600	147,600	372,955	2.5268	2.600	2.500	2.700	2.500	2.600	147,600	2.5268	1.96%
1996-03-13	0	2.550	2.550	2.575	2.500	2.650	226,000	581,550	2.5732	2.550	2.550	2.575	2.500	2.650	226,000	2.5732	-7.27%
1996-03-12	0	2.750	2.750	2.775	2.650	2.850	932,655	2,587,384	2.7742	2.750	2.750	2.775	2.650	2.850	932,655	2.7742	13.40%
1996-03-11	0	2.425	2.425	2.500	2.400	3.200	728,051	1,859,807	2.5545	2.425	2.425	2.500	2.400	3.200	728,051	2.5545	-29.20%
1996-03-08	0	3.425	3.400	3.475	3.325	3.425	77,000	260,700	3.3857	3.425	3.400	3.475	3.325	3.425	77,000	3.3857	1.48%
1996-03-07	0	3.375	3.350	3.375	3.350	3.425	153,600	519,510	3.3822	3.375	3.350	3.375	3.350	3.425	153,600	3.3822	-4.26%
1996-03-06	0	3.525	3.475	3.525	3.500	3.575	336,220	1,187,804	3.5328	3.525	3.475	3.525	3.500	3.575	336,220	3.5328	-0.70%
1996-03-05	0	3.550	3.525	3.550	3.400	3.550	290,328	1,016,314	3.5006	3.550	3.525	3.550	3.400	3.550	290,328	3.5006	3.65%
1996-03-04	0	3.425	3.400	3.450	3.400	3.475	96,129	330,363	3.4367	3.425	3.400	3.450	3.400	3.475	96,129	3.4367	1.48%
1996-03-01	0	3.375	3.375	3.425	3.375	3.500	88,000	299,250	3.4006	3.375	3.375	3.425	3.375	3.500	88,000	3.4006	0.75%
1996-02-29	0	3.350	3.350	3.425	3.300	3.525	212,000	714,400	3.3698	3.350	3.350	3.425	3.300	3.525	212,000	3.3698	-4.96%
1996-02-28	0	3.525	3.525	3.550	3.500	3.550	87,761	309,235	3.5236	3.525	3.525	3.550	3.500	3.550	87,761	3.5236	0.71%
1996-02-27	0	3.500	3.450	3.550	3.425	3.550	218,600	760,400	3.4785	3.500	3.450	3.550	3.425	3.550	218,600	3.4785	0.72%
1996-02-26	0	3.475	3.475	3.550	3.475	3.525	197,959	691,189	3.4916	3.475	3.475	3.550	3.475	3.525	197,959	3.4916	-2.80%
1996-02-23	0	3.575	3.575	3.600	3.425	3.675	354,000	1,257,050	3.5510	3.575	3.575	3.600	3.425	3.675	354,000	3.5510	-2.05%
1996-02-22	0	3.650	-	3.650	3.650	3.825	470,000	1,758,450	3.7414	3.650	-	3.650	3.650	3.825	470,000	3.7414	-2.67%
1996-02-16	0	3.750	3.750	3.800	3.550	3.775	793,655	2,901,446	3.6558	3.750	3.750	3.800	3.550	3.775	793,655	3.6558	7.14%
1996-02-15	0	3.500	3.500	3.550	3.500	3.625	578,600	2,059,810	3.5600	3.500	3.500	3.550	3.500	3.625	578,600	3.5600	0.00%
1996-02-14	0	3.500	3.475	3.500	3.300	3.500	421,899	1,460,087	3.4608	3.500	3.475	3.500	3.300	3.500	421,899	3.4608	5.26%
1996-02-13	0	3.325	3.325	3.350	3.325	3.500	248,696	840,556	3.3799	3.325	3.325	3.350	3.325	3.500	248,696	3.3799	-3.62%
1996-02-12	0	3.450	3.400	3.450	3.325	3.450	528,370	1,794,366	3.3960	3.450	3.400	3.450	3.325	3.450	528,370	3.3960	-0.72%
1996-02-09	0	3.475	3.350	3.500	3.350	3.500	1,133,214	3,894,902	3.4370	3.475	3.350	3.500	3.350	3.500	1,133,214	3.4370	3.73%
1996-02-08	0	3.350	3.325	3.350	3.200	3.425	929,300	3,079,150	3.3134	3.350	3.325	3.350	3.200	3.425	929,300	3.3134	-2.19%
1996-02-07	0	3.425	3.400	3.425	3.350	3.500	568,288	1,947,343	3.4267	3.425	3.400	3.425	3.350	3.500	568,288	3.4267	0.00%
1996-02-06	0	3.425	3.425	3.500	3.400	3.500	984,896	3,396,358	3.4484	3.425	3.425	3.500	3.400	3.500	984,896	3.4484	-2.84%
1996-02-05	0	3.525	3.500	3.550	3.500	3.650	528,506	1,874,420	3.5466	3.525	3.500	3.550	3.500	3.650	528,506	3.5466	-2.08%
1996-02-02	0	3.600	3.600	3.650	3.600	3.825	1,546,620	5,742,580	3.7130	3.600	3.600	3.650	3.600	3.825	1,546,620	3.7130	-4.64%
1996-02-01	0	3.775	3.750	3.775	3.500	3.850	2,585,774	9,664,595	3.7376	3.775	3.750	3.775	3.500	3.850	2,585,774	3.7376	5.59%
1996-01-31	0	3.575	3.575	3.600	3.550	3.850	1,264,727	4,710,562	3.7246	3.575	3.575	3.600	3.550	3.850	1,264,727	3.7246	-0.69%
1996-01-30	0	3.600	3.600	3.650	3.525	3.700	965,800	3,495,040	3.6188	3.600	3.600	3.650	3.525	3.700	965,800	3.6188	3.60%
1996-01-29	0	3.475	3.450	3.475	3.450	3.625	553,300	1,948,230	3.5211	3.475	3.450	3.475	3.450	3.625	553,300	3.5211	-0.71%
1996-01-26	0	3.500	3.500	3.575	3.475	3.650	1,867,822	6,613,230	3.5406	3.500	3.500	3.575	3.475	3.650	1,867,822	3.5406	-4.76%
1996-01-25	0	3.675	3.675	3.700	3.625	3.925	3,054,824	11,591,784	3.7946	3.675	3.675	3.700	3.625	3.925	3,054,824	3.7946	-0.68%
1996-01-24	0	3.700	3.675	3.725	3.650	4.000	4,265,669	16,263,900	3.8127	3.700	3.675	3.725	3.650	4.000	4,265,669	3.8127	-8.07%
1996-01-23	0	4.025	4.000	4.025	3.300	4.050	6,434,166	24,559,244	3.8170	4.025	4.000	4.025	3.300	4.050	6,434,166	3.8170	19.26%
1996-01-22	0	3.375	3.375	3.400	3.050	3.375	3,520,606	11,511,202	3.2697	3.375	3.375	3.400	3.050	3.375	3,520,606	3.2697	12.50%
1996-01-19	0	3.000	2.925	2.950	2.625	3.000	3,480,280	9,851,124	2.8306	3.000	2.925	2.950	2.625	3.000	3,480,280	2.8306	16.50%
1996-01-18	0	2.575	2.525	2.575	2.250	2.600	2,995,953	7,472,450	2.4942	2.575	2.525	2.575	2.250	2.600	2,995,953	2.4942	17.05%
1996-01-17	0	2.200	2.200	2.250	2.200	2.425	2,426,632	5,584,042	2.3011	2.200	2.200	2.250	2.200	2.425	2,426,632	2.3011	-2.22%
1996-01-16	0	2.250	2.250	2.275	1.800	2.275	2,772,746	5,568,251	2.0082	2.250	2.250	2.275	1.800	2.275	2,772,746	2.0082	22.28%
1996-01-15	0	1.840	1.840	1.870	1.730	1.840	1,393,057	2,492,234	1.7890	1.840	1.840	1.870	1.730	1.840	1,393,057	1.7890	7.60%
1996-01-12	0	1.710	1.700	1.710	1.680	1.800	1,135,288	1,967,131	1.7327	1.710	1.700	1.710	1.680	1.800	1,135,288	1.7327	1.79%
1996-01-11	0	1.680	1.660	1.700	1.620	1.680	135,000	224,120	1.6601	1.680	1.660	1.700	1.620	1.680	135,000	1.6601	3.70%
1996-01-10	0	1.620	1.620	1.630	1.620	1.670	320,739	525,239	1.6376	1.620	1.620	1.630	1.620	1.670	320,739	1.6376	-3.57%
1996-01-09	0	1.680	1.640	1.690	1.640	1.690	290,214	483,319	1.6654	1.680	1.640	1.690	1.640	1.690	290,214	1.6654	1.82%
1996-01-08	0	1.650	1.630	1.690	1.650	1.730	334,116	568,636	1.7019	1.650	1.630	1.690	1.650	1.730	334,116	1.7019	-4.07%
1996-01-05	0	1.720	1.720	1.750	1.610	1.780	907,440	1,559,111	1.7181	1.720	1.720	1.750	1.610	1.780	907,440	1.7181	4.88%
1996-01-04	0	1.640	1.640	1.700	1.630	1.790	1,496,411	2,585,779	1.7280	1.640	1.640	1.700	1.630	1.790	1,496,411	1.7280	2.50%
1996-01-03	0	1.600	1.600	1.620	1.450	1.600	536,550	811,547	1.5125	1.600	1.600	1.620	1.450	1.600	536,550	1.5125	10.34%
1996-01-02	0	1.450	1.400	-	1.360	1.450	73,023	101,489	1.3898	1.450	1.400	-	1.360	1.450	73,023	1.3898	5.07%
1995-12-29	0	1.380	1.350	1.390	1.340	1.380	12,400	16,960	1.3677	1.380	1.350	1.390	1.340	1.380	12,400	1.3677	2.22%
1995-12-28	0	1.350	-	1.350	1.350	1.350	50,220	67,753	1.3491	1.350	-	1.350	1.350	1.350	50,220	1.3491	0.00%
1995-12-27	0	1.350	1.350	1.380	1.350	1.380	117,362	161,034	1.3721	1.350	1.350	1.380	1.350	1.380	117,362	1.3721	-2.17%
1995-12-22	0	1.380	1.330	1.380	1.340	1.380	155,619	212,503	1.3655	1.380	1.330	1.380	1.340	1.380	155,619	1.3655	4.55%
1995-12-21	0	1.320	1.320	1.350	1.320	1.350	192,600	258,936	1.3444	1.320	1.320	1.350	1.320	1.350	192,600	1.3444	-2.94%
1995-12-20	0	1.360	1.340	-	1.340	1.360	81,436	109,867	1.3491	1.360	1.340	-	1.340	1.360	81,436	1.3491	4.62%
1995-12-19	0	1.300	1.300	1.350	1.300	1.350	52,432	69,118	1.3182	1.300	1.300	1.350	1.300	1.350	52,432	1.3182	-3.70%
1995-12-18	0	1.350	-	-	-	-	1,000	1,250	1.2500	1.350	-	-	-	-	1,000	1.2500	0.00%
1995-12-15	0	1.350	1.340	1.370	1.350	1.370	139,567	187,907	1.3464	1.350	1.340	1.370	1.350	1.370	139,567	1.3464	-1.46%
1995-12-14	0	1.370	1.370	1.390	1.370	1.380	102,011	140,403	1.3764	1.370	1.370	1.390	1.370	1.380	102,011	1.3764	-2.14%
1995-12-13	0	1.400	-	1.420	1.400	1.410	140,655	196,510	1.3971	1.400	-	1.420	1.400	1.410	140,655	1.3971	-1.41%
1995-12-12	0	1.420	1.380	1.420	1.420	1.420	15,212	20,086	1.3204	1.420	1.380	1.420	1.420	1.420	15,212	1.3204	1.43%
1995-12-11	0	1.400	-	1.420	1.400	1.400	51,774	71,646	1.3838	1.400	-	1.420	1.400	1.400	51,774	1.3838	0.72%
1995-12-08	0	1.390	1.390	1.400	1.350	1.390	43,228	58,678	1.3574	1.390	1.390	1.400	1.350	1.390	43,228	1.3574	0.72%
1995-12-07	0	1.380	1.380	1.410	1.370	1.410	176,680	243,650	1.3790	1.380	1.380	1.410	1.370	1.410	176,680	1.3790	-0.72%
1995-12-06	0	1.390	1.390	1.450	1.390	1.490	41,363	58,096	1.4045	1.390	1.390	1.450	1.390	1.490	41,363	1.4045	-4.14%
1995-12-05	0	1.450	1.450	-	1.450	1.460	27,732	39,112	1.4104	1.450	1.450	-	1.450	1.460	27,732	1.4104	-0.68%
1995-12-04	0	1.460	1.460	1.530	1.460	1.520	391,633	585,191	1.4942	1.460	1.460	1.530	1.460	1.520	391,633	1.4942	-5.19%
1995-12-01	0	1.540	1.540	1.570	1.540	1.610	191,555	299,271	1.5623	1.540	1.540	1.570	1.540	1.610	191,555	1.5623	-1.28%
1995-11-30	0	1.560	1.530	1.590	1.500	1.560	150,640	227,964	1.5133	1.560	1.530	1.590	1.500	1.560	150,640	1.5133	5.41%
1995-11-29	0	1.480	1.450	1.480	1.430	1.480	156,180	225,703	1.4451	1.480	1.450	1.480	1.430	1.480	156,180	1.4451	3.50%
1995-11-28	0	1.430	1.410	1.440	1.410	1.450	245,993	350,968	1.4267	1.430	1.410	1.440	1.410	1.450	245,993	1.4267	1.42%
1995-11-27	0	1.410	1.390	1.440	1.410	1.410	21,649	30,303	1.3997	1.410	1.390	1.440	1.410	1.410	21,649	1.3997	3.68%
1995-11-24	0	1.360	1.350	1.400	1.360	1.360	52,560	71,072	1.3522	1.360	1.350	1.400	1.360	1.360	52,560	1.3522	0.00%
1995-11-23	0	1.360	1.350	1.400	1.340	1.360	98,638	132,360	1.3419	1.360	1.350	1.400	1.340	1.360	98,638	1.3419	1.49%
1995-11-22	0	1.340	1.340	-	1.320	1.340	23,010	30,062	1.3065	1.340	1.340	-	1.320	1.340	23,010	1.3065	0.75%
1995-11-21	0	1.330	1.320	1.350	-	-	1,300	1,560	1.2000	1.330	1.320	1.350	-	-	1,300	1.2000	0.00%
1995-11-20	0	1.330	-	1.330	1.330	1.330	38,000	50,540	1.3300	1.330	-	1.330	1.330	1.330	38,000	1.3300	2.31%
1995-11-17	0	1.300	1.300	1.320	1.280	1.320	141,000	183,060	1.2983	1.300	1.300	1.320	1.280	1.320	141,000	1.2983	-1.52%
1995-11-16	0	1.320	1.320	1.360	1.320	1.360	106,000	142,640	1.3457	1.320	1.320	1.360	1.320	1.360	106,000	1.3457	-2.22%
1995-11-15	0	1.350	1.350	1.380	1.350	1.360	122,800	165,760	1.3498	1.350	1.350	1.380	1.350	1.360	122,800	1.3498	-0.74%
1995-11-14	0	1.360	1.350	1.380	1.350	1.360	93,600	126,520	1.3517	1.360	1.350	1.380	1.350	1.360	93,600	1.3517	0.00%
1995-11-13	0	1.360	1.360	1.400	1.360	1.360	52,412	70,725	1.3494	1.360	1.360	1.400	1.360	1.360	52,412	1.3494	0.00%
1995-11-10	0	1.360	1.340	1.360	1.340	1.370	134,476	182,391	1.3563	1.360	1.340	1.360	1.340	1.370	134,476	1.3563	-1.45%
1995-11-09	0	1.380	1.380	1.390	1.350	1.380	60,407	83,048	1.3748	1.380	1.380	1.390	1.350	1.380	60,407	1.3748	0.00%
1995-11-08	0	1.380	1.350	1.380	1.380	1.380	69,965	96,283	1.3762	1.380	1.350	1.380	1.380	1.380	69,965	1.3762	-2.13%
1995-11-07	0	1.410	1.410	1.440	1.380	1.400	46,915	65,124	1.3881	1.410	1.410	1.440	1.380	1.400	46,915	1.3881	0.71%
1995-11-06	0	1.400	1.400	1.440	1.400	1.420	144,347	202,349	1.4018	1.400	1.400	1.440	1.400	1.420	144,347	1.4018	0.00%
1995-11-03	0	1.400	1.400	-	1.390	1.390	21,438	29,598	1.3806	1.400	1.400	-	1.390	1.390	21,438	1.3806	0.72%
1995-11-02	0	1.390	1.380	1.440	1.390	1.410	86,000	120,260	1.3984	1.390	1.380	1.440	1.390	1.410	86,000	1.3984	-3.47%
1995-10-31	0	1.440	1.440	-	1.410	1.460	59,058	84,535	1.4314	1.440	1.440	-	1.410	1.460	59,058	1.4314	0.70%
1995-10-30	0	1.430	1.400	1.480	1.430	1.460	130,456	187,753	1.4392	1.430	1.400	1.480	1.430	1.460	130,456	1.4392	-2.72%
1995-10-27	0	1.470	1.470	-	1.450	1.500	254,989	375,311	1.4719	1.470	1.470	-	1.450	1.500	254,989	1.4719	-3.29%
1995-10-26	0	1.520	1.520	1.540	1.500	1.510	34,800	52,260	1.5017	1.520	1.520	1.540	1.500	1.510	34,800	1.5017	-1.30%
1995-10-25	0	1.540	1.540	1.550	1.540	1.540	167,260	257,397	1.5389	1.540	1.540	1.550	1.540	1.540	167,260	1.5389	2.67%
1995-10-24	0	1.500	1.500	1.530	1.490	1.570	257,100	388,440	1.5109	1.500	1.500	1.530	1.490	1.570	257,100	1.5109	-3.23%
1995-10-23	0	1.550	1.520	1.600	1.490	1.560	444,919	680,161	1.5287	1.550	1.520	1.600	1.490	1.560	444,919	1.5287	1.97%
1995-10-20	0	1.520	1.520	1.600	1.500	1.700	479,687	779,013	1.6240	1.520	1.520	1.600	1.500	1.700	479,687	1.6240	-10.06%
1995-10-19	0	1.690	1.650	1.730	1.690	1.770	361,720	620,502	1.7154	1.690	1.650	1.730	1.690	1.770	361,720	1.7154	-1.17%
1995-10-18	0	1.710	1.710	1.730	1.700	1.780	1,327,580	2,328,348	1.7538	1.710	1.710	1.730	1.700	1.780	1,327,580	1.7538	-1.16%
1995-10-17	0	1.730	1.710	1.760	1.510	1.770	1,551,257	2,526,793	1.6289	1.730	1.710	1.760	1.510	1.770	1,551,257	1.6289	14.57%
1995-10-16	0	1.510	1.500	1.550	1.430	1.580	729,106	1,119,268	1.5351	1.510	1.500	1.550	1.430	1.580	729,106	1.5351	6.34%
1995-10-13	0	1.420	1.390	1.440	1.390	1.440	227,800	321,340	1.4106	1.420	1.390	1.440	1.390	1.440	227,800	1.4106	2.90%
1995-10-12	0	1.380	1.380	1.400	1.340	1.430	199,281	275,090	1.3804	1.380	1.380	1.400	1.340	1.430	199,281	1.3804	3.76%
1995-10-11	0	1.330	1.300	1.390	1.300	1.350	76,285	100,428	1.3165	1.330	1.300	1.390	1.300	1.350	76,285	1.3165	-6.34%
1995-10-10	0	1.420	-	1.420	1.440	1.440	21,400	30,480	1.4243	1.420	-	1.420	1.440	1.440	21,400	1.4243	-2.07%
1995-10-09	0	1.450	-	1.450	1.450	1.450	10,202	14,763	1.4471	1.450	-	1.450	1.450	1.450	10,202	1.4471	-1.36%
1995-10-06	0	1.470	1.420	1.470	1.380	1.470	158,752	229,812	1.4476	1.470	1.420	1.470	1.380	1.470	158,752	1.4476	1.38%
1995-10-05	0	1.450	1.440	1.450	1.380	1.460	274,043	389,071	1.4197	1.450	1.440	1.450	1.380	1.460	274,043	1.4197	2.11%
1995-10-04	0	1.420	1.380	1.420	1.340	1.430	113,067	155,977	1.3795	1.420	1.380	1.420	1.340	1.430	113,067	1.3795	8.40%
1995-10-03	0	1.310	1.300	1.320	1.260	1.310	12,000	15,620	1.3017	1.310	1.300	1.320	1.260	1.310	12,000	1.3017	3.97%
1995-10-02	0	1.260	1.260	1.270	1.260	1.270	62,351	78,386	1.2572	1.260	1.260	1.270	1.260	1.270	62,351	1.2572	-0.79%
1995-09-29	0	1.270	1.250	1.290	1.270	1.290	81,400	103,540	1.2720	1.270	1.250	1.290	1.270	1.290	81,400	1.2720	-2.31%
1995-09-28	0	1.300	-	1.300	1.300	1.310	246,800	322,270	1.3058	1.300	-	1.300	1.300	1.310	246,800	1.3058	-0.76%
1995-09-27	0	1.310	1.280	1.310	1.310	1.330	158,000	207,580	1.3138	1.310	1.280	1.310	1.310	1.330	158,000	1.3138	0.00%
1995-09-26	0	1.310	1.300	1.330	1.250	1.320	193,711	250,968	1.2956	1.310	1.300	1.330	1.250	1.320	193,711	1.2956	-3.68%
1995-09-25	0	1.360	-	1.360	-	-	400	440	1.1000	1.360	-	1.360	-	-	400	1.1000	0.00%
1995-09-22	0	1.360	1.320	1.390	1.320	1.360	48,896	64,910	1.3275	1.360	1.320	1.390	1.320	1.360	48,896	1.3275	3.03%
1995-09-21	0	1.320	-	1.330	1.320	1.340	164,400	221,660	1.3483	1.320	-	1.330	1.320	1.340	164,400	1.3483	-4.35%
1995-09-20	0	1.380	1.380	1.430	1.370	1.410	72,200	100,070	1.3860	1.380	1.380	1.430	1.370	1.410	72,200	1.3860	-3.50%
1995-09-19	0	1.430	1.400	1.460	1.430	1.480	100,000	145,300	1.4530	1.430	1.400	1.460	1.430	1.480	100,000	1.4530	-4.03%
1995-09-18	0	1.490	1.510	1.520	1.430	1.520	780,200	1,147,520	1.4708	1.490	1.510	1.520	1.430	1.520	780,200	1.4708	4.20%
1995-09-15	0	1.430	1.420	1.430	1.420	1.450	239,268	342,939	1.4333	1.430	1.420	1.430	1.420	1.450	239,268	1.4333	-1.38%
1995-09-14	0	1.450	1.440	1.460	1.400	1.500	440,030	641,081	1.4569	1.450	1.440	1.460	1.400	1.500	440,030	1.4569	5.07%
1995-09-13	0	1.380	1.360	1.380	1.300	1.390	268,600	361,478	1.3458	1.380	1.360	1.380	1.300	1.390	268,600	1.3458	6.15%
1995-09-12	0	1.300	1.290	1.300	1.320	1.320	21,400	28,080	1.3121	1.300	1.290	1.300	1.320	1.320	21,400	1.3121	-1.52%
1995-09-11	0	1.320	1.320	1.340	1.280	1.320	45,970	58,918	1.2817	1.320	1.320	1.340	1.280	1.320	45,970	1.2817	3.94%
1995-09-08	0	1.270	1.270	1.340	1.270	1.270	5,548	6,443	1.1613	1.270	1.270	1.340	1.270	1.270	5,548	1.1613	-2.31%
1995-09-07	0	1.300	-	1.350	1.300	1.320	55,600	72,240	1.2993	1.300	-	1.350	1.300	1.320	55,600	1.2993	1.56%
1995-09-06	0	1.280	1.210	1.280	1.240	1.280	21,000	26,240	1.2495	1.280	1.210	1.280	1.240	1.280	21,000	1.2495	3.23%
1995-09-05	0	1.240	1.240	1.260	1.220	1.240	124,000	152,480	1.2297	1.240	1.240	1.260	1.220	1.240	124,000	1.2297	-1.59%
1995-09-04	0	1.260	1.250	1.290	1.260	1.260	324,000	408,240	1.2600	1.260	1.250	1.290	1.260	1.260	324,000	1.2600	0.80%
1995-09-01	0	1.250	1.230	1.250	1.230	1.250	127,150	158,445	1.2461	1.250	1.230	1.250	1.230	1.250	127,150	1.2461	-3.10%
1995-08-31	0	1.290	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1995-08-30	0	1.290	1.250	1.290	1.250	1.290	39,066	49,813	1.2751	1.290	1.250	1.290	1.250	1.290	39,066	1.2751	0.00%
1995-08-29	0	1.290	1.280	1.290	1.280	1.290	52,455	67,123	1.2796	1.290	1.280	1.290	1.280	1.290	52,455	1.2796	0.00%
1995-08-25	0	1.290	1.290	1.330	1.270	1.270	11,000	13,800	1.2545	1.290	1.290	1.330	1.270	1.270	11,000	1.2545	-0.77%
1995-08-24	0	1.300	1.300	1.330	1.270	1.310	24,000	30,880	1.2867	1.300	1.300	1.330	1.270	1.310	24,000	1.2867	0.78%
1995-08-23	0	1.290	1.250	-	1.290	1.290	6,209	7,369	1.1868	1.290	1.250	-	1.290	1.290	6,209	1.1868	0.00%
1995-08-22	0	1.290	1.290	-	1.280	1.280	5,700	6,990	1.2263	1.290	1.290	-	1.280	1.280	5,700	1.2263	-0.77%
1995-08-21	0	1.300	1.300	-	1.260	1.300	33,080	42,462	1.2836	1.300	1.300	-	1.260	1.300	33,080	1.2836	-2.99%
1995-08-18	0	1.340	1.290	1.380	-	-	0	0	-	1.340	1.290	1.380	-	-	0	-	0.00%
1995-08-17	0	1.340	1.280	1.350	1.300	1.350	133,460	178,852	1.3401	1.340	1.280	1.350	1.300	1.350	133,460	1.3401	5.51%
1995-08-16	0	1.270	1.270	-	1.270	1.270	5,100	6,345	1.2441	1.270	1.270	-	1.270	1.270	5,100	1.2441	0.79%
1995-08-15	0	1.260	1.260	-	1.250	1.250	3,664	4,330	1.1818	1.260	1.260	-	1.250	1.250	3,664	1.1818	-0.79%
1995-08-14	0	1.270	1.240	-	-	-	0	0	-	1.270	1.240	-	-	-	0	-	0.00%
1995-08-11	0	1.270	1.270	-	1.250	1.270	164,337	208,571	1.2692	1.270	1.270	-	1.250	1.270	164,337	1.2692	-1.55%
1995-08-10	0	1.290	1.280	1.290	1.290	1.350	305,782	401,029	1.3115	1.290	1.280	1.290	1.290	1.350	305,782	1.3115	-4.44%
1995-08-09	0	1.350	1.350	-	1.320	1.350	24,010	31,491	1.3116	1.350	1.350	-	1.320	1.350	24,010	1.3116	-0.74%
1995-08-08	0	1.360	1.360	1.420	1.360	1.500	46,280	65,096	1.4066	1.360	1.360	1.420	1.360	1.500	46,280	1.4066	-6.85%
1995-08-07	0	1.460	1.440	1.500	1.460	1.500	84,489	125,011	1.4796	1.460	1.440	1.500	1.460	1.500	84,489	1.4796	-2.67%
1995-08-04	0	1.500	1.470	1.520	1.500	1.500	10,000	15,000	1.5000	1.500	1.470	1.520	1.500	1.500	10,000	1.5000	1.35%
1995-08-03	0	1.480	-	1.520	1.480	1.520	67,000	99,570	1.4861	1.480	-	1.520	1.480	1.520	67,000	1.4861	-2.63%
1995-08-02	0	1.520	1.500	-	1.490	1.520	72,000	107,850	1.4979	1.520	1.500	-	1.490	1.520	72,000	1.4979	2.70%
1995-08-01	0	1.480	1.480	-	1.460	1.460	2,600	3,670	1.4115	1.480	1.480	-	1.460	1.460	2,600	1.4115	-1.33%
1995-07-31	0	1.500	1.500	1.560	1.500	1.560	144,200	221,020	1.5327	1.500	1.500	1.560	1.500	1.560	144,200	1.5327	-3.85%
1995-07-28	0	1.560	1.520	1.560	1.560	1.560	30,000	46,800	1.5600	1.560	1.520	1.560	1.560	1.560	30,000	1.5600	1.30%
1995-07-27	0	1.540	1.510	1.560	1.460	1.540	91,000	135,590	1.4900	1.540	1.510	1.560	1.460	1.540	91,000	1.4900	2.67%
1995-07-26	0	1.500	1.460	1.530	1.500	1.540	24,445	36,641	1.4989	1.500	1.460	1.530	1.500	1.540	24,445	1.4989	-5.06%
1995-07-25	0	1.580	1.530	1.580	1.540	1.580	175,100	271,624	1.5513	1.580	1.530	1.580	1.540	1.580	175,100	1.5513	0.00%
1995-07-24	0	1.580	-	1.580	-	-	0	0	-	1.580	-	1.580	-	-	0	-	0.00%
1995-07-21	0	1.580	1.540	1.580	1.550	1.580	10,000	15,680	1.5680	1.580	1.540	1.580	1.550	1.580	10,000	1.5680	0.00%
1995-07-20	0	1.580	1.540	-	1.510	1.610	155,800	237,960	1.5273	1.580	1.540	-	1.510	1.610	155,800	1.5273	4.64%
1995-07-19	0	1.510	1.510	1.590	1.510	1.650	134,400	208,400	1.5506	1.510	1.510	1.590	1.510	1.650	134,400	1.5506	-10.65%
1995-07-18	0	1.690	1.650	1.690	1.650	1.740	241,006	408,069	1.6932	1.690	1.650	1.690	1.650	1.740	241,006	1.6932	-1.74%
1995-07-17	0	1.720	1.720	1.730	1.700	1.760	899,202	1,547,133	1.7206	1.720	1.720	1.730	1.700	1.760	899,202	1.7206	-1.71%
1995-07-14	0	1.750	1.750	1.760	1.600	1.760	687,434	1,150,683	1.6739	1.750	1.750	1.760	1.600	1.760	687,434	1.6739	9.37%
1995-07-13	0	1.600	1.600	1.680	1.530	1.670	249,632	404,032	1.6185	1.600	1.600	1.680	1.530	1.670	249,632	1.6185	5.26%
1995-07-12	0	1.520	1.520	1.540	1.500	1.540	179,358	269,975	1.5052	1.520	1.520	1.540	1.500	1.540	179,358	1.5052	1.33%
1995-07-11	0	1.500	1.500	1.540	1.450	1.540	318,692	476,324	1.4946	1.500	1.500	1.540	1.450	1.540	318,692	1.4946	2.74%
1995-07-10	0	1.460	1.460	1.470	1.420	1.490	346,476	500,289	1.4439	1.460	1.460	1.470	1.420	1.490	346,476	1.4439	4.29%
1995-07-07	0	1.400	1.350	1.410	1.330	1.420	303,100	412,765	1.3618	1.400	1.350	1.410	1.330	1.420	303,100	1.3618	8.53%
1995-07-06	0	1.290	1.290	1.340	1.290	1.310	136,900	177,675	1.2978	1.290	1.290	1.340	1.290	1.310	136,900	1.2978	0.78%
1995-07-05	0	1.280	1.280	-	1.250	1.280	49,175	62,031	1.2614	1.280	1.280	-	1.250	1.280	49,175	1.2614	2.40%
1995-07-04	0	1.250	1.240	1.250	1.230	1.250	106,685	131,645	1.2340	1.250	1.240	1.250	1.230	1.250	106,685	1.2340	-0.79%
1995-07-03	0	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	0.00%
1995-06-30	0	1.260	1.260	1.290	1.260	1.290	232,239	294,763	1.2692	1.260	1.260	1.290	1.260	1.290	232,239	1.2692	-2.33%
1995-06-29	0	1.290	-	1.290	-	-	0	0	-	1.290	-	1.290	-	-	0	-	0.00%
1995-06-28	0	1.290	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1995-06-27	0	1.290	1.250	1.290	-	-	2,000	2,250	1.1250	1.290	1.250	1.290	-	-	2,000	1.1250	0.00%
1995-06-26	0	1.290	1.270	1.350	1.270	1.290	36,008	45,989	1.2772	1.290	1.270	1.350	1.270	1.290	36,008	1.2772	-3.01%
1995-06-23	0	1.330	-	1.330	1.350	1.350	30,000	40,500	1.3500	1.330	-	1.330	1.350	1.350	30,000	1.3500	0.00%
1995-06-22	0	1.330	-	1.330	1.330	1.330	40,000	53,200	1.3300	1.330	-	1.330	1.330	1.330	40,000	1.3300	0.00%
1995-06-21	0	1.330	1.330	-	1.330	1.330	53,432	70,735	1.3238	1.330	1.330	-	1.330	1.330	53,432	1.3238	0.76%
1995-06-20	0	1.320	-	1.320	1.320	1.320	4,080	5,372	1.3167	1.320	-	1.320	1.320	1.320	4,080	1.3167	0.00%
1995-06-16	0	1.320	1.300	1.320	1.320	1.320	52,060	68,266	1.3113	1.320	1.300	1.320	1.320	1.320	52,060	1.3113	0.00%
1995-06-15	0	1.320	1.300	1.360	1.300	1.330	47,269	61,736	1.3061	1.320	1.300	1.360	1.300	1.330	47,269	1.3061	-0.75%
1995-06-14	0	1.330	1.300	1.340	1.260	1.330	49,400	63,580	1.2870	1.330	1.300	1.340	1.260	1.330	49,400	1.2870	5.56%
1995-06-13	0	1.260	1.260	-	1.250	1.260	40,000	50,000	1.2500	1.260	1.260	-	1.250	1.260	40,000	1.2500	0.80%
1995-06-12	0	1.250	1.250	-	1.250	1.250	38,406	47,947	1.2484	1.250	1.250	-	1.250	1.250	38,406	1.2484	-1.57%
1995-06-09	0	1.270	1.260	-	-	-	0	0	-	1.270	1.260	-	-	-	0	-	0.00%
1995-06-08	0	1.270	1.270	1.320	1.270	1.270	38,623	48,999	1.2686	1.270	1.270	1.320	1.270	1.270	38,623	1.2686	-2.31%
1995-06-07	0	1.300	1.290	1.350	1.250	1.300	44,379	57,236	1.2897	1.300	1.290	1.350	1.250	1.300	44,379	1.2897	-3.70%
1995-06-06	0	1.350	-	1.350	1.350	1.380	54,727	74,072	1.3535	1.350	-	1.350	1.350	1.380	54,727	1.3535	-2.17%
1995-06-05	0	1.380	1.380	1.410	1.360	1.420	75,000	104,080	1.3877	1.380	1.380	1.410	1.360	1.420	75,000	1.3877	-1.43%
1995-06-01	0	1.400	-	1.400	1.400	1.440	58,005	81,456	1.4043	1.400	-	1.400	1.400	1.440	58,005	1.4043	2.94%
1995-05-31	0	1.360	1.330	-	1.320	1.360	49,000	64,960	1.3257	1.360	1.330	-	1.320	1.360	49,000	1.3257	3.03%
1995-05-30	0	1.320	-	1.320	1.380	1.380	66,200	90,960	1.3740	1.320	-	1.320	1.380	1.380	66,200	1.3740	-4.35%
1995-05-29	0	1.380	1.320	1.380	1.360	1.400	38,400	52,455	1.3660	1.380	1.320	1.380	1.360	1.400	38,400	1.3660	-4.83%
1995-05-26	0	1.450	-	1.450	1.520	1.520	13,886	20,314	1.4629	1.450	-	1.450	1.520	1.520	13,886	1.4629	-4.61%
1995-05-25	0	1.520	-	1.520	1.490	1.530	45,634	68,144	1.4933	1.520	-	1.520	1.490	1.530	45,634	1.4933	-0.65%
1995-05-24	0	1.530	1.490	1.530	1.530	1.550	41,718	63,776	1.5287	1.530	1.490	1.530	1.530	1.550	41,718	1.5287	-1.92%
1995-05-23	0	1.560	1.560	1.600	1.530	1.570	156,158	240,227	1.5384	1.560	1.560	1.600	1.530	1.570	156,158	1.5384	7.59%
1995-05-22	0	1.450	1.450	1.470	1.420	1.500	83,011	121,994	1.4696	1.450	1.450	1.470	1.420	1.500	83,011	1.4696	-3.33%
1995-05-19	0	1.500	1.450	1.500	1.410	1.500	142,405	205,817	1.4453	1.500	1.450	1.500	1.410	1.500	142,405	1.4453	0.00%
1995-05-18	0	1.500	1.460	1.580	1.500	1.540	70,118	107,171	1.5284	1.500	1.460	1.580	1.500	1.540	70,118	1.5284	-5.66%
1995-05-17	0	1.590	1.530	1.620	1.530	1.590	71,400	110,980	1.5543	1.590	1.530	1.620	1.530	1.590	71,400	1.5543	0.63%
1995-05-16	0	1.580	1.570	1.600	1.570	1.680	204,718	332,875	1.6260	1.580	1.570	1.600	1.570	1.680	204,718	1.6260	-4.24%
1995-05-15	0	1.650	1.600	1.650	1.610	1.700	299,278	493,019	1.6474	1.650	1.600	1.650	1.610	1.700	299,278	1.6474	3.12%
1995-05-12	0	1.600	1.600	-	1.440	1.640	531,866	835,774	1.5714	1.600	1.600	-	1.440	1.640	531,866	1.5714	8.11%
1995-05-11	0	1.480	1.480	-	1.250	1.480	256,400	343,470	1.3396	1.480	1.480	-	1.250	1.480	256,400	1.3396	22.31%
1995-05-10	0	1.210	1.210	1.270	1.080	1.250	411,516	490,304	1.1915	1.210	1.210	1.270	1.080	1.250	411,516	1.1915	15.24%
1995-05-09	0	1.050	1.030	1.050	1.030	1.050	67,000	69,480	1.0370	1.050	1.030	1.050	1.030	1.050	67,000	1.0370	1.94%
1995-05-08	0	1.030	1.010	1.030	1.030	1.030	51,000	52,350	1.0265	1.030	1.010	1.030	1.030	1.030	51,000	1.0265	0.00%
1995-05-05	0	1.030	-	-	-	-	0	0	-	1.030	-	-	-	-	0	-	0.00%
1995-05-04	0	1.030	1.030	-	1.030	1.040	35,000	35,970	1.0277	1.030	1.030	-	1.030	1.040	35,000	1.0277	0.00%
1995-05-03	0	1.030	1.030	-	1.020	1.030	25,000	25,700	1.0280	1.030	1.030	-	1.020	1.030	25,000	1.0280	-0.96%
1995-05-02	0	1.040	1.000	1.040	-	-	0	0	-	1.040	1.000	1.040	-	-	0	-	0.00%
1995-05-01	0	1.040	1.000	1.040	1.010	1.110	123,400	130,690	1.0591	1.040	1.000	1.040	1.010	1.110	123,400	1.0591	0.00%
1995-04-28	0	1.040	1.000	1.080	1.040	1.080	20,000	21,200	1.0600	1.040	1.000	1.080	1.040	1.080	20,000	1.0600	-7.14%
1995-04-27	0	1.120	-	1.120	-	-	0	0	-	1.120	-	1.120	-	-	0	-	-1.75%
1995-04-26	0	1.140	-	1.160	1.140	1.140	20,000	22,800	1.1400	1.140	-	1.160	1.140	1.140	20,000	1.1400	-1.72%
1995-04-25	0	1.160	1.160	1.200	1.160	1.160	23,195	26,715	1.1518	1.160	1.160	1.200	1.160	1.160	23,195	1.1518	-3.33%
1995-04-24	0	1.200	-	1.200	-	-	660	660	1.0000	1.200	-	1.200	-	-	660	1.0000	-1.64%
1995-04-21	0	1.220	-	1.220	1.200	1.230	52,000	63,000	1.2115	1.220	-	1.220	1.200	1.230	52,000	1.2115	-0.81%
1995-04-20	0	1.230	-	1.260	1.230	1.250	30,600	37,700	1.2320	1.230	-	1.260	1.230	1.250	30,600	1.2320	-2.38%
1995-04-19	0	1.260	1.230	1.260	1.230	1.230	10,000	12,300	1.2300	1.260	1.230	1.260	1.230	1.230	10,000	1.2300	-1.56%
1995-04-18	0	1.280	-	1.280	1.280	1.290	49,510	63,577	1.2841	1.280	-	1.280	1.280	1.290	49,510	1.2841	-0.78%
1995-04-13	0	1.290	1.290	-	1.280	1.300	74,455	95,961	1.2888	1.290	1.290	-	1.280	1.300	74,455	1.2888	-0.77%
1995-04-12	0	1.300	1.290	1.300	1.300	1.300	46,985	60,884	1.2958	1.300	1.290	1.300	1.300	1.300	46,985	1.2958	-1.52%
1995-04-11	0	1.320	-	-	1.320	1.320	4,000	5,280	1.3200	1.320	-	-	1.320	1.320	4,000	1.3200	0.00%
1995-04-10	0	1.320	-	1.320	-	-	0	0	-	1.320	-	1.320	-	-	0	-	0.00%
1995-04-07	0	1.320	-	1.320	-	-	0	0	-	1.320	-	1.320	-	-	0	-	-0.75%
1995-04-06	0	1.330	-	1.340	1.330	1.340	90,400	120,860	1.3369	1.330	-	1.340	1.330	1.340	90,400	1.3369	-2.21%
1995-04-04	0	1.360	-	1.360	1.320	1.440	62,362	84,218	1.3505	1.360	-	1.360	1.320	1.440	62,362	1.3505	-8.72%
1995-04-03	0	1.490	-	1.490	-	-	516	722	1.3992	1.490	-	1.490	-	-	516	1.3992	-2.61%
1995-03-31	0	1.530	-	1.530	-	-	1,400	1,890	1.3500	1.530	-	1.530	-	-	1,400	1.3500	0.00%
1995-03-30	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	0.00%
1995-03-29	0	1.530	-	1.530	-	-	0	0	-	1.530	-	1.530	-	-	0	-	-0.65%
1995-03-28	0	1.540	1.530	1.550	1.530	1.550	83,247	128,206	1.5401	1.540	1.530	1.550	1.530	1.550	83,247	1.5401	-3.14%
1995-03-27	0	1.590	1.590	1.630	1.590	1.590	20,000	31,800	1.5900	1.590	1.590	1.630	1.590	1.590	20,000	1.5900	-3.64%
1995-03-24	0	1.650	-	1.650	1.650	1.670	27,000	44,480	1.6474	1.650	-	1.650	1.650	1.670	27,000	1.6474	0.61%
1995-03-23	0	1.640	-	1.640	-	-	0	0	-	1.640	-	1.640	-	-	0	-	-1.80%
1995-03-22	0	1.670	-	1.670	-	-	0	0	-	1.670	-	1.670	-	-	0	-	-0.60%
1995-03-21	0	1.680	-	1.680	1.680	1.680	20,208	33,552	1.6603	1.680	-	1.680	1.680	1.680	20,208	1.6603	0.00%
1995-03-20	0	1.680	-	1.680	1.700	1.700	41,400	69,960	1.6899	1.680	-	1.680	1.700	1.700	41,400	1.6899	1.82%
1995-03-17	0	1.650	-	1.670	-	-	0	0	-	1.650	-	1.670	-	-	0	-	0.00%
1995-03-16	0	1.650	-	1.700	1.650	1.650	33,500	55,000	1.6418	1.650	-	1.700	1.650	1.650	33,500	1.6418	-1.79%
1995-03-15	0	1.680	-	1.700	1.650	1.680	20,000	33,180	1.6590	1.680	-	1.700	1.650	1.680	20,000	1.6590	1.82%
1995-03-14	0	1.650	1.650	1.700	1.650	1.650	5,251	8,351	1.5904	1.650	1.650	1.700	1.650	1.650	5,251	1.5904	1.85%
1995-03-13	0	1.620	1.620	1.660	1.620	1.620	9,600	15,360	1.6000	1.620	1.620	1.660	1.620	1.620	9,600	1.6000	-2.41%
1995-03-10	0	1.660	1.660	1.680	1.660	1.700	62,000	104,120	1.6794	1.660	1.660	1.680	1.660	1.700	62,000	1.6794	0.00%
1995-03-09	0	1.660	1.660	1.680	1.660	1.680	235,000	393,450	1.6743	1.660	1.660	1.680	1.660	1.680	235,000	1.6743	0.61%
1995-03-08	0	1.650	1.630	1.650	1.650	1.680	108,649	180,394	1.6603	1.650	1.630	1.650	1.650	1.680	108,649	1.6603	-5.71%
1995-03-07	0	1.750	1.710	-	1.740	1.800	133,002	235,013	1.7670	1.750	1.710	-	1.740	1.800	133,002	1.7670	1.74%
1995-03-06	0	1.720	1.720	1.760	1.710	1.720	140,010	239,716	1.7121	1.720	1.720	1.760	1.710	1.720	140,010	1.7121	0.58%
1995-03-03	0	1.710	1.710	-	1.710	1.710	44,000	75,240	1.7100	1.710	1.710	-	1.710	1.710	44,000	1.7100	-2.84%
1995-03-02	0	1.760	1.750	1.830	1.760	1.800	52,600	93,950	1.7861	1.760	1.750	1.830	1.760	1.800	52,600	1.7861	-2.22%
1995-03-01	0	1.800	1.770	1.840	1.750	1.800	138,000	245,500	1.7790	1.800	1.770	1.840	1.750	1.800	138,000	1.7790	0.00%
1995-02-28	0	1.800	1.780	-	1.700	1.800	86,000	150,660	1.7519	1.800	1.780	-	1.700	1.800	86,000	1.7519	7.14%
1995-02-27	0	1.680	1.650	1.690	1.680	1.690	88,000	148,040	1.6823	1.680	1.650	1.690	1.680	1.690	88,000	1.6823	-2.89%
1995-02-24	0	1.730	1.720	1.750	1.700	1.730	58,000	99,880	1.7221	1.730	1.720	1.750	1.700	1.730	58,000	1.7221	1.76%
1995-02-23	0	1.700	1.700	-	1.700	1.700	32,029	54,444	1.6998	1.700	1.700	-	1.700	1.700	32,029	1.6998	0.00%
1995-02-22	0	1.700	-	1.700	1.700	1.740	57,920	99,676	1.7209	1.700	-	1.700	1.700	1.740	57,920	1.7209	-2.30%
1995-02-21	0	1.740	1.720	1.760	1.690	1.740	88,000	150,920	1.7150	1.740	1.720	1.760	1.690	1.740	88,000	1.7150	2.35%
1995-02-20	0	1.700	-	1.700	-	-	420	630	1.5000	1.700	-	1.700	-	-	420	1.5000	-1.16%
1995-02-17	0	1.720	-	-	-	-	0	0	-	1.720	-	-	-	-	0	-	0.00%
1995-02-16	0	1.720	1.680	1.780	1.680	1.820	248,380	437,845	1.7628	1.720	1.680	1.780	1.680	1.820	248,380	1.7628	4.24%
1995-02-15	0	1.650	1.650	1.680	1.610	1.650	241,220	395,410	1.6392	1.650	1.650	1.680	1.610	1.650	241,220	1.6392	0.00%
1995-02-14	0	1.650	-	1.700	1.650	1.720	42,000	70,000	1.6667	1.650	-	1.700	1.650	1.720	42,000	1.6667	-4.62%
1995-02-13	0	1.730	-	1.730	-	-	0	0	-	1.730	-	1.730	-	-	0	-	-1.70%
1995-02-10	0	1.760	1.760	1.800	1.700	1.820	137,800	243,220	1.7650	1.760	1.760	1.800	1.700	1.820	137,800	1.7650	10.00%
1995-02-09	0	1.600	1.600	-	1.500	1.500	10,604	15,215	1.4348	1.600	1.600	-	1.500	1.500	10,604	1.4348	6.67%
1995-02-08	0	1.500	1.450	-	1.440	1.500	85,400	126,380	1.4799	1.500	1.450	-	1.440	1.500	85,400	1.4799	2.74%
1995-02-07	0	1.460	1.440	-	1.380	1.460	94,800	133,600	1.4093	1.460	1.440	-	1.380	1.460	94,800	1.4093	11.45%
1995-02-06	0	1.310	1.300	-	1.310	1.310	18,000	23,580	1.3100	1.310	1.300	-	1.310	1.310	18,000	1.3100	3.15%
1995-02-03	0	1.270	-	1.280	1.270	1.270	12,000	15,240	1.2700	1.270	-	1.280	1.270	1.270	12,000	1.2700	-0.78%
1995-01-30	0	1.280	-	1.280	1.300	1.300	10,600	13,660	1.2887	1.280	-	1.280	1.300	1.300	10,600	1.2887	-1.54%
1995-01-27	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	-1.52%
1995-01-26	0	1.320	-	1.360	1.320	1.420	196,600	273,290	1.3901	1.320	-	1.360	1.320	1.420	196,600	1.3901	-8.97%
1995-01-25	0	1.450	-	1.450	1.450	1.480	137,970	200,466	1.4530	1.450	-	1.450	1.450	1.480	137,970	1.4530	0.00%
1995-01-24	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
1995-01-23	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	0.00%
1995-01-20	0	1.450	-	1.450	-	-	1,000	1,400	1.4000	1.450	-	1.450	-	-	1,000	1.4000	-3.33%
1995-01-19	0	1.500	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
1995-01-18	0	1.500	-	1.510	1.500	1.500	30,000	45,000	1.5000	1.500	-	1.510	1.500	1.500	30,000	1.5000	0.00%
1995-01-17	0	1.500	1.500	1.530	1.500	1.550	22,000	33,800	1.5364	1.500	1.500	1.530	1.500	1.550	22,000	1.5364	-3.23%
1995-01-16	0	1.550	1.550	1.590	1.550	1.550	59,000	91,380	1.5488	1.550	1.550	1.590	1.550	1.550	59,000	1.5488	-2.52%
1995-01-13	0	1.590	-	1.590	1.590	1.670	8,000	12,960	1.6200	1.590	-	1.590	1.590	1.670	8,000	1.6200	-9.14%
1995-01-12	0	1.750	-	1.750	1.750	1.750	16,300	28,050	1.7209	1.750	-	1.750	1.750	1.750	16,300	1.7209	0.00%
1995-01-11	0	1.750	-	-	1.750	1.780	78,000	136,800	1.7538	1.750	-	-	1.750	1.780	78,000	1.7538	-0.57%
1995-01-10	0	1.760	-	-	-	-	0	0	-	1.760	-	-	-	-	0	-	0.00%
1995-01-09	0	1.760	-	-	-	-	0	0	-	1.760	-	-	-	-	0	-	0.00%
1995-01-06	0	1.760	-	-	1.760	1.760	54,000	95,040	1.7600	1.760	-	-	1.760	1.760	54,000	1.7600	-2.22%
1995-01-05	0	1.800	1.800	-	1.800	1.800	16,000	28,800	1.8000	1.800	1.800	-	1.800	1.800	16,000	1.8000	-1.64%
1995-01-04	0	1.830	-	1.850	1.830	1.830	11,000	19,950	1.8136	1.830	-	1.850	1.830	1.830	11,000	1.8136	-2.66%
1995-01-03	0	1.880	-	1.880	1.870	1.880	10,000	18,760	1.8760	1.880	-	1.880	1.870	1.880	10,000	1.8760	-1.05%
1994-12-30	0	1.900	1.880	1.900	1.880	1.900	48,000	91,120	1.8983	1.900	1.880	1.900	1.880	1.900	48,000	1.8983	-0.52%
1994-12-29	0	1.910	1.880	1.910	1.910	1.910	10,000	19,100	1.9100	1.910	1.880	1.910	1.910	1.910	10,000	1.9100	-2.55%
1994-12-28	0	1.960	1.960	2.000	1.960	1.960	27,056	52,808	1.9518	1.960	1.960	2.000	1.960	1.960	27,056	1.9518	-2.00%
1994-12-23	0	2.000	-	2.000	2.000	2.000	27,200	54,280	1.9956	2.000	-	2.000	2.000	2.000	27,200	1.9956	-3.61%
1994-12-22	0	2.075	2.075	2.150	2.050	2.125	157,000	328,400	2.0917	2.075	2.075	2.150	2.050	2.125	157,000	2.0917	3.75%
1994-12-21	0	2.000	1.960	2.050	1.900	2.000	185,847	360,605	1.9403	2.000	1.960	2.050	1.900	2.000	185,847	1.9403	4.17%
1994-12-20	0	1.920	-	-	1.880	1.920	24,000	45,280	1.8867	1.920	-	-	1.880	1.920	24,000	1.8867	0.00%
1994-12-19	0	1.920	1.920	1.930	1.890	1.940	127,200	244,960	1.9258	1.920	1.920	1.930	1.890	1.940	127,200	1.9258	4.35%
1994-12-16	0	1.840	1.840	1.880	1.750	1.840	94,000	169,360	1.8017	1.840	1.840	1.880	1.750	1.840	94,000	1.8017	5.14%
1994-12-15	0	1.750	1.750	-	-	-	2,800	4,340	1.5500	1.750	1.750	-	-	-	2,800	1.5500	9.37%
1994-12-14	0	1.600	1.600	-	1.590	1.600	98,400	156,576	1.5912	1.600	1.600	-	1.590	1.600	98,400	1.5912	3.23%
1994-12-13	0	1.550	1.550	1.590	1.550	1.550	113,400	175,560	1.5481	1.550	1.550	1.590	1.550	1.550	113,400	1.5481	1.97%
1994-12-12	0	1.520	-	1.520	1.680	1.700	44,000	74,400	1.6909	1.520	-	1.520	1.680	1.700	44,000	1.6909	-10.59%
1994-12-09	0	1.700	1.680	1.710	1.680	1.780	48,000	81,140	1.6904	1.700	1.680	1.710	1.680	1.780	48,000	1.6904	-9.57%
1994-12-08	0	1.880	-	1.880	1.880	1.920	76,200	144,204	1.8924	1.880	-	1.880	1.880	1.920	76,200	1.8924	-2.08%
1994-12-07	0	1.920	1.920	1.990	1.920	2.025	91,432	182,105	1.9917	1.920	1.920	1.990	1.920	2.025	91,432	1.9917	-5.19%
1994-12-06	0	2.025	1.950	2.025	1.940	2.025	150,200	296,240	1.9723	2.025	1.950	2.025	1.940	2.025	150,200	1.9723	-3.57%
1994-12-05	0	2.100	2.000	2.100	2.100	2.100	70,000	147,000	2.1000	2.100	2.000	2.100	2.100	2.100	70,000	2.1000	0.00%
1994-12-02	0	2.100	2.100	2.200	2.000	2.200	86,000	181,100	2.1058	2.100	2.100	2.200	2.000	2.200	86,000	2.1058	-4.55%
1994-12-01	0	2.200	2.150	2.325	2.200	2.250	96,205	211,830	2.2019	2.200	2.150	2.325	2.200	2.250	96,205	2.2019	-6.38%
1994-11-30	0	2.350	-	2.450	2.350	2.350	62,326	145,885	2.3407	2.350	-	2.450	2.350	2.350	62,326	2.3407	-6.00%
1994-11-29	0	2.500	2.300	2.500	2.400	2.500	58,000	141,200	2.4345	2.500	2.300	2.500	2.400	2.500	58,000	2.4345	4.17%
1994-11-28	0	2.400	2.400	2.425	2.400	2.450	198,000	476,350	2.4058	2.400	2.400	2.425	2.400	2.450	198,000	2.4058	-1.03%
1994-11-25	0	2.425	2.400	2.550	2.400	2.500	115,800	278,550	2.4054	2.425	2.400	2.550	2.400	2.500	115,800	2.4054	1.04%
1994-11-24	0	2.400	2.400	2.500	2.300	2.550	344,400	853,370	2.4778	2.400	2.400	2.500	2.300	2.550	344,400	2.4778	4.35%
1994-11-23	0	2.300	2.200	2.300	2.100	2.500	594,200	1,299,350	2.1867	2.300	2.200	2.300	2.100	2.500	594,200	2.1867	-11.54%
1994-11-22	0	2.600	-	2.650	2.600	2.750	242,400	653,920	2.6977	2.600	-	2.650	2.600	2.750	242,400	2.6977	-11.11%
1994-11-21	0	2.925	2.900	2.925	2.900	2.925	152,000	441,650	2.9056	2.925	2.900	2.925	2.900	2.925	152,000	2.9056	-2.50%
1994-11-18	0	3.000	3.000	3.050	2.950	3.000	138,200	412,020	2.9813	3.000	3.000	3.050	2.950	3.000	138,200	2.9813	-1.64%
1994-11-17	0	3.050	3.000	3.100	3.050	3.150	70,000	215,550	3.0793	3.050	3.000	3.100	3.050	3.150	70,000	3.0793	-3.17%
1994-11-16	0	3.150	3.125	3.200	3.075	3.150	147,411	459,386	3.1164	3.150	3.125	3.200	3.075	3.150	147,411	3.1164	0.00%
1994-11-15	0	3.150	3.150	3.200	3.150	3.200	35,842	112,273	3.1324	3.150	3.150	3.200	3.150	3.200	35,842	3.1324	0.00%
1994-11-14	0	3.150	3.075	3.175	3.075	3.150	107,000	334,550	3.1266	3.150	3.075	3.175	3.075	3.150	107,000	3.1266	-2.33%
1994-11-11	0	3.225	3.150	3.225	3.100	3.225	70,000	223,730	3.1961	3.225	3.150	3.225	3.100	3.225	70,000	3.1961	0.00%
1994-11-10	0	3.225	3.125	3.225	3.150	3.250	48,352	155,336	3.2126	3.225	3.125	3.225	3.150	3.250	48,352	3.2126	1.57%
1994-11-09	0	3.175	3.150	3.175	3.150	3.175	229,688	722,978	3.1477	3.175	3.150	3.175	3.150	3.175	229,688	3.1477	0.79%
1994-11-08	0	3.150	3.125	3.200	3.100	3.175	238,000	747,450	3.1405	3.150	3.125	3.200	3.100	3.175	238,000	3.1405	0.00%
1994-11-07	0	3.150	3.150	3.200	3.100	3.200	29,200	91,780	3.1432	3.150	3.150	3.200	3.100	3.200	29,200	3.1432	-5.26%
1994-11-04	0	3.325	3.250	3.325	3.325	3.350	32,200	107,120	3.3267	3.325	3.250	3.325	3.325	3.350	32,200	3.3267	-2.21%
1994-11-03	0	3.400	3.200	3.450	3.400	3.525	186,600	643,610	3.4491	3.400	3.200	3.450	3.400	3.525	186,600	3.4491	0.00%
1994-11-02	0	3.400	3.350	3.400	3.300	3.400	105,381	352,843	3.3483	3.400	3.350	3.400	3.300	3.400	105,381	3.3483	-1.45%
1994-11-01	0	3.450	3.300	3.475	3.300	3.550	474,000	1,614,850	3.4069	3.450	3.300	3.475	3.300	3.550	474,000	3.4069	2.99%
1994-10-31	0	3.350	3.300	3.350	3.000	3.350	117,098	372,332	3.1797	3.350	3.300	3.350	3.000	3.350	117,098	3.1797	10.74%
1994-10-28	0	3.025	3.000	3.025	2.925	3.050	56,400	169,700	3.0089	3.025	3.000	3.025	2.925	3.050	56,400	3.0089	2.54%
1994-10-27	0	2.950	2.950	3.050	2.950	2.950	24,000	70,800	2.9500	2.950	2.950	3.050	2.950	2.950	24,000	2.9500	0.85%
1994-10-26	0	2.925	2.925	2.975	2.900	2.950	20,000	58,500	2.9250	2.925	2.925	2.975	2.900	2.950	20,000	2.9250	-0.85%
1994-10-25	0	2.950	2.950	2.975	2.925	2.975	69,669	204,923	2.9414	2.950	2.950	2.975	2.925	2.975	69,669	2.9414	0.85%
1994-10-24	0	2.925	2.850	-	2.925	2.950	6,000	17,000	2.8333	2.925	2.850	-	2.925	2.950	6,000	2.8333	-3.31%
1994-10-21	0	3.025	3.000	3.200	3.000	3.050	287,405	864,683	3.0086	3.025	3.000	3.200	3.000	3.050	287,405	3.0086	-3.97%
1994-10-20	0	3.150	3.050	3.150	3.100	3.200	104,976	327,653	3.1212	3.150	3.050	3.150	3.100	3.200	104,976	3.1212	-1.56%
1994-10-19	0	3.200	3.175	3.275	3.175	3.250	101,600	325,230	3.2011	3.200	3.175	3.275	3.175	3.250	101,600	3.2011	0.00%
1994-10-18	0	3.200	3.175	3.250	3.100	3.200	178,480	566,194	3.1723	3.200	3.175	3.250	3.100	3.200	178,480	3.1723	-3.03%
1994-10-17	0	3.300	3.200	3.325	3.300	3.300	32,281	107,071	3.3168	3.300	3.200	3.325	3.300	3.300	32,281	3.3168	-2.94%
1994-10-14	0	3.400	3.400	3.450	3.325	3.425	119,140	400,730	3.3635	3.400	3.400	3.450	3.325	3.425	119,140	3.3635	-0.73%
1994-10-12	0	3.425	3.350	3.450	3.400	3.500	171,756	591,980	3.4466	3.425	3.350	3.450	3.400	3.500	171,756	3.4466	-0.72%
1994-10-11	0	3.450	3.350	3.450	3.400	3.450	90,246	308,983	3.4238	3.450	3.350	3.450	3.400	3.450	90,246	3.4238	2.99%
1994-10-10	0	3.350	3.300	3.375	3.275	3.425	121,937	408,911	3.3535	3.350	3.300	3.375	3.275	3.425	121,937	3.3535	-1.47%
1994-10-07	0	3.400	3.400	3.475	3.275	3.450	319,348	1,073,094	3.3603	3.400	3.400	3.475	3.275	3.450	319,348	3.3603	0.00%
1994-10-06	0	3.400	3.400	3.475	3.325	3.550	204,116	706,210	3.4598	3.400	3.400	3.475	3.325	3.550	204,116	3.4598	-2.86%
1994-10-05	0	3.500	3.500	3.550	3.475	3.600	197,600	694,210	3.5132	3.500	3.500	3.550	3.475	3.600	197,600	3.5132	-6.04%
1994-10-04	0	3.725	3.700	3.725	3.650	3.825	150,303	566,932	3.7719	3.725	3.700	3.725	3.650	3.825	150,303	3.7719	-4.49%
1994-10-03	0	3.900	3.750	3.900	3.850	4.050	236,564	919,524	3.8870	3.900	3.750	3.900	3.850	4.050	236,564	3.8870	0.00%
1994-09-30	0	3.900	3.890	3.900	3.830	3.940	773,655	3,002,464	3.8809	3.900	3.890	3.900	3.830	3.940	773,655	3.8809	-0.51%
1994-09-29	0	3.920	3.850	3.920	3.860	4.060	1,083,626	4,285,791	3.9550	3.920	3.850	3.920	3.860	4.060	1,083,626	3.9550	2.62%
1994-09-28	0	3.820	3.770	3.820	3.750	3.880	179,240	683,766	3.8148	3.820	3.770	3.820	3.750	3.880	179,240	3.8148	1.06%
1994-09-27	0	3.780	3.760	3.800	3.750	3.850	104,396	394,407	3.7780	3.780	3.760	3.800	3.750	3.850	104,396	3.7780	-2.58%
1994-09-26	0	3.880	3.880	3.920	3.840	4.000	1,129,777	4,424,485	3.9162	3.880	3.880	3.920	3.840	4.000	1,129,777	3.9162	7.78%
1994-09-23	0	3.600	3.570	3.650	3.570	3.700	194,646	703,112	3.6123	3.600	3.570	3.650	3.570	3.700	194,646	3.6123	0.00%
1994-09-22	0	3.600	3.600	3.640	3.550	3.690	199,100	719,400	3.6133	3.600	3.600	3.640	3.550	3.690	199,100	3.6133	-2.70%
1994-09-20	0	3.700	3.660	3.740	3.380	3.700	97,800	344,660	3.5241	3.700	3.660	3.740	3.380	3.700	97,800	3.5241	9.47%
1994-09-19	0	3.380	3.380	3.450	3.370	3.450	137,000	463,920	3.3863	3.380	3.380	3.450	3.370	3.450	137,000	3.3863	-3.15%
1994-09-16	0	3.490	3.490	3.500	3.400	3.530	95,600	327,620	3.4270	3.490	3.490	3.500	3.400	3.530	95,600	3.4270	-0.29%
1994-09-15	0	3.500	-	3.500	3.500	3.560	140,000	491,980	3.5141	3.500	-	3.500	3.500	3.560	140,000	3.5141	-3.31%
1994-09-14	0	3.620	-	3.620	-	-	1,000	3,200	3.2000	3.620	-	3.620	-	-	1,000	3.2000	0.00%
1994-09-13	0	3.620	3.600	3.680	3.400	3.620	70,600	252,880	3.5819	3.620	3.600	3.680	3.400	3.620	70,600	3.5819	-1.90%
1994-09-12	0	3.690	-	3.690	3.690	3.690	6,000	22,140	3.6900	3.690	-	3.690	3.690	3.690	6,000	3.6900	0.00%
1994-09-09	0	3.690	3.680	3.760	3.650	3.750	256,878	949,065	3.6946	3.690	3.680	3.760	3.650	3.750	256,878	3.6946	-0.27%
1994-09-08	0	3.700	3.700	3.800	3.700	3.820	101,223	381,276	3.7667	3.700	3.700	3.800	3.700	3.820	101,223	3.7667	-4.15%
1994-09-07	0	3.860	3.840	3.890	3.800	3.940	487,000	1,881,480	3.8634	3.860	3.840	3.890	3.800	3.940	487,000	3.8634	0.52%
1994-09-06	0	3.840	3.790	3.840	3.750	3.900	458,000	1,752,320	3.8260	3.840	3.790	3.840	3.750	3.900	458,000	3.8260	2.40%
1994-09-05	0	3.750	3.750	3.800	3.480	3.850	763,257	2,855,877	3.7417	3.750	3.750	3.800	3.480	3.850	763,257	3.7417	12.95%
1994-09-02	0	3.320	3.320	3.350	3.290	3.340	311,655	1,029,334	3.3028	3.320	3.320	3.350	3.290	3.340	311,655	3.3028	2.79%
1994-09-01	0	3.230	-	3.230	3.260	3.340	171,600	567,520	3.3072	3.230	-	3.230	3.260	3.340	171,600	3.3072	-2.12%
1994-08-31	0	3.300	3.380	-	3.100	3.300	103,846	330,689	3.1844	3.300	3.380	-	3.100	3.300	103,846	3.1844	0.30%
1994-08-30	0	3.290	3.220	3.290	3.290	3.290	10,600	34,520	3.2566	3.290	3.220	3.290	3.290	3.290	10,600	3.2566	0.92%
1994-08-26	0	3.260	-	3.260	-	-	0	0	-	3.260	-	3.260	-	-	0	-	-1.21%
1994-08-25	0	3.300	-	3.300	-	-	802	2,246	2.8005	3.300	-	3.300	-	-	802	2.8005	0.00%
1994-08-24	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	0.00%
1994-08-23	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	-1.49%
1994-08-22	0	3.350	-	3.370	-	-	202	626	3.0990	3.350	-	3.370	-	-	202	3.0990	0.00%
1994-08-19	0	3.350	-	3.380	3.350	3.350	17,060	56,780	3.3283	3.350	-	3.380	3.350	3.350	17,060	3.3283	0.00%
1994-08-18	0	3.350	3.350	3.380	3.350	3.350	73,200	245,040	3.3475	3.350	3.350	3.380	3.350	3.350	73,200	3.3475	-0.59%
1994-08-17	0	3.370	3.350	-	3.340	3.370	74,600	250,640	3.3598	3.370	3.350	-	3.340	3.370	74,600	3.3598	0.60%
1994-08-16	0	3.350	-	3.350	3.370	3.370	10,000	33,700	3.3700	3.350	-	3.350	3.370	3.370	10,000	3.3700	-1.18%
1994-08-15	0	3.390	-	3.390	3.400	3.400	10,000	34,000	3.4000	3.390	-	3.390	3.400	3.400	10,000	3.4000	-0.29%
1994-08-12	0	3.400	-	3.400	-	-	933	2,799	3.0000	3.400	-	3.400	-	-	933	3.0000	0.00%
1994-08-11	0	3.400	-	3.400	-	-	1,095	3,504	3.2000	3.400	-	3.400	-	-	1,095	3.2000	0.00%
1994-08-10	0	3.400	-	3.440	3.380	3.400	54,000	183,400	3.3963	3.400	-	3.440	3.380	3.400	54,000	3.3963	0.59%
1994-08-09	0	3.380	-	3.420	3.380	3.420	49,100	167,060	3.4024	3.380	-	3.420	3.380	3.420	49,100	3.4024	-2.31%
1994-08-08	0	3.460	-	3.500	3.460	3.500	59,000	205,560	3.4841	3.460	-	3.500	3.460	3.500	59,000	3.4841	-1.70%
1994-08-05	0	3.520	3.520	-	3.520	3.600	70,000	249,440	3.5634	3.520	3.520	-	3.520	3.600	70,000	3.5634	-2.22%
1994-08-04	0	3.600	3.550	3.600	3.500	3.650	44,000	158,580	3.6041	3.600	3.550	3.600	3.500	3.650	44,000	3.6041	0.00%
1994-08-03	0	3.600	-	3.600	3.600	3.700	40,223	146,976	3.6540	3.600	-	3.600	3.600	3.700	40,223	3.6540	-1.10%
1994-08-02	0	3.640	3.640	-	3.580	3.670	246,624	890,486	3.6107	3.640	3.640	-	3.580	3.670	246,624	3.6107	1.11%
1994-08-01	0	3.600	3.550	3.600	3.550	3.680	152,638	550,845	3.6088	3.600	3.550	3.600	3.550	3.680	152,638	3.6088	1.41%
1994-07-29	0	3.550	-	3.550	3.500	3.550	79,743	281,278	3.5273	3.550	-	3.550	3.500	3.550	79,743	3.5273	1.43%
1994-07-28	0	3.500	-	3.500	3.540	3.600	84,446	300,727	3.5612	3.500	-	3.500	3.540	3.600	84,446	3.5612	-0.57%
1994-07-27	0	3.520	3.520	3.530	3.380	3.500	109,000	376,400	3.4532	3.520	3.520	3.530	3.380	3.500	109,000	3.4532	4.14%
1994-07-26	0	3.380	-	3.390	-	-	800	2,400	3.0000	3.380	-	3.390	-	-	800	3.0000	0.00%
1994-07-25	0	3.380	-	3.390	3.380	3.380	50,800	171,400	3.3740	3.380	-	3.390	3.380	3.380	50,800	3.3740	-0.59%
1994-07-22	0	3.400	-	3.400	3.400	3.400	16,000	54,400	3.4000	3.400	-	3.400	3.400	3.400	16,000	3.4000	-1.16%
1994-07-21	0	3.440	3.380	3.440	3.390	3.500	118,000	404,420	3.4273	3.440	3.380	3.440	3.390	3.500	118,000	3.4273	-3.10%
1994-07-20	0	3.550	3.550	3.650	3.500	3.660	169,400	607,890	3.5885	3.550	3.550	3.650	3.500	3.660	169,400	3.5885	1.43%
1994-07-19	0	3.500	-	-	3.480	3.500	22,000	76,800	3.4909	3.500	-	-	3.480	3.500	22,000	3.4909	0.29%
1994-07-18	0	3.490	3.450	3.530	3.450	3.490	74,424	255,936	3.4389	3.490	3.450	3.530	3.450	3.490	74,424	3.4389	0.87%
1994-07-15	0	3.460	3.500	-	3.220	3.290	65,505	212,505	3.2441	3.460	3.500	-	3.220	3.290	65,505	3.2441	8.12%
1994-07-14	0	3.200	-	3.240	3.200	3.220	79,000	252,700	3.1987	3.200	-	3.240	3.200	3.220	79,000	3.1987	0.00%
1994-07-13	0	3.200	3.280	-	3.100	3.200	66,000	206,900	3.1348	3.200	3.280	-	3.100	3.200	66,000	3.1348	10.34%
1994-07-12	0	2.900	2.900	-	2.900	2.900	20,000	58,000	2.9000	2.900	2.900	-	2.900	2.900	20,000	2.9000	0.00%
1994-07-11	0	2.900	-	2.900	2.900	2.900	34,400	99,600	2.8953	2.900	-	2.900	2.900	2.900	34,400	2.8953	-0.68%
1994-07-08	0	2.920	-	2.920	2.920	2.950	85,000	249,140	2.9311	2.920	-	2.920	2.920	2.950	85,000	2.9311	-1.02%
1994-07-07	0	2.950	-	2.950	2.910	2.950	32,000	93,600	2.9250	2.950	-	2.950	2.910	2.950	32,000	2.9250	0.00%
1994-07-06	0	2.950	-	3.020	2.950	2.990	92,000	273,020	2.9676	2.950	-	3.020	2.950	2.990	92,000	2.9676	-3.28%
1994-07-05	0	3.050	3.050	3.100	3.050	3.100	12,098	36,674	3.0314	3.050	3.050	3.100	3.050	3.100	12,098	3.0314	-1.61%
1994-07-04	0	3.100	3.100	3.140	3.100	3.100	14,000	43,400	3.1000	3.100	3.100	3.140	3.100	3.100	14,000	3.1000	0.00%
1994-07-01	0	3.100	3.080	-	3.050	3.100	80,000	245,720	3.0715	3.100	3.080	-	3.050	3.100	80,000	3.0715	0.00%
1994-06-30	0	3.100	3.100	-	3.050	3.075	13,000	39,650	3.0500	3.100	3.100	-	3.050	3.075	13,000	3.0500	0.81%
1994-06-29	0	3.075	3.075	-	3.050	3.075	56,000	171,050	3.0545	3.075	3.075	-	3.050	3.075	56,000	3.0545	-3.91%
1994-06-28	0	3.200	3.150	3.250	3.200	3.250	60,000	192,300	3.2050	3.200	3.150	3.250	3.200	3.250	60,000	3.2050	-1.54%
1994-06-27	0	3.250	3.425	3.500	3.100	3.250	20,000	64,700	3.2350	3.250	3.425	3.500	3.100	3.250	20,000	3.2350	-5.80%
1994-06-24	0	3.450	3.450	3.550	3.450	3.450	31,200	107,220	3.4365	3.450	3.450	3.550	3.450	3.450	31,200	3.4365	-2.82%
1994-06-23	0	3.550	3.550	3.575	3.525	3.550	38,000	134,650	3.5434	3.550	3.550	3.575	3.525	3.550	38,000	3.5434	2.90%
1994-06-22	0	3.450	3.450	3.550	3.450	3.475	147,000	509,800	3.4680	3.450	3.450	3.550	3.450	3.475	147,000	3.4680	-0.72%
1994-06-21	0	3.475	3.450	3.475	3.400	3.475	55,116	189,215	3.4330	3.475	3.450	3.475	3.400	3.475	55,116	3.4330	-1.42%
1994-06-20	0	3.525	3.525	3.600	3.525	3.550	47,100	166,770	3.5408	3.525	3.525	3.600	3.525	3.550	47,100	3.5408	0.00%
1994-06-17	0	3.525	3.500	-	3.400	3.525	86,641	299,451	3.4562	3.525	3.500	-	3.400	3.525	86,641	3.4562	1.44%
1994-06-16	0	3.475	3.475	3.575	3.450	3.575	274,200	955,820	3.4858	3.475	3.475	3.575	3.450	3.575	274,200	3.4858	-0.71%
1994-06-15	0	3.500	3.450	3.575	3.500	3.750	146,000	530,550	3.6339	3.500	3.450	3.575	3.500	3.750	146,000	3.6339	-5.41%
1994-06-10	0	3.700	3.625	-	3.500	3.750	367,400	1,331,780	3.6249	3.700	3.625	-	3.500	3.750	367,400	3.6249	-3.27%
1994-06-09	0	3.825	3.800	3.850	3.825	3.900	122,000	469,100	3.8451	3.825	3.800	3.850	3.825	3.900	122,000	3.8451	-2.55%
1994-06-08	0	3.925	3.850	4.000	3.800	4.000	294,660	1,147,270	3.8935	3.925	3.850	4.000	3.800	4.000	294,660	3.8935	0.64%
1994-06-07	0	3.900	-	4.000	3.900	4.300	454,400	1,891,060	4.1617	3.900	-	4.000	3.900	4.300	454,400	4.1617	-1.89%
1994-06-06	0	3.975	3.850	-	3.700	4.000	49,446	194,850	3.9407	3.975	3.850	-	3.700	4.000	49,446	3.9407	8.90%
1994-06-03	0	3.650	3.650	3.750	3.450	3.650	102,200	366,600	3.5871	3.650	3.650	3.750	3.450	3.650	102,200	3.5871	5.80%
1994-06-02	0	3.450	3.425	-	3.450	3.500	123,400	427,240	3.4622	3.450	3.425	-	3.450	3.500	123,400	3.4622	-4.17%
1994-06-01	0	3.600	3.600	3.825	3.500	4.000	97,000	362,300	3.7351	3.600	3.600	3.825	3.500	4.000	97,000	3.7351	-7.69%
1994-05-31	0	3.900	3.850	4.000	3.900	4.000	78,000	307,200	3.9385	3.900	3.850	4.000	3.900	4.000	78,000	3.9385	-4.29%
1994-05-30	0	4.075	4.000	4.075	4.000	4.100	105,894	429,558	4.0565	4.075	4.000	4.075	4.000	4.100	105,894	4.0565	-0.61%
1994-05-27	0	4.100	4.000	4.200	4.000	4.100	30,000	121,000	4.0333	4.100	4.000	4.200	4.000	4.100	30,000	4.0333	-3.53%
1994-05-26	0	4.250	-	4.250	4.250	4.375	83,800	362,170	4.3218	4.250	-	4.250	4.250	4.375	83,800	4.3218	-2.86%
1994-05-25	0	4.375	4.300	4.375	4.300	4.550	506,267	2,256,515	4.4572	4.375	4.300	4.375	4.300	4.550	506,267	4.4572	1.74%
1994-05-24	0	4.300	4.200	4.325	4.175	4.325	164,000	699,300	4.2640	4.300	4.200	4.325	4.175	4.325	164,000	4.2640	2.38%
1994-05-23	0	4.200	4.000	4.200	4.100	4.400	309,011	1,326,054	4.2913	4.200	4.000	4.200	4.100	4.400	309,011	4.2913	0.00%
1994-05-20	0	4.200	4.150	4.300	4.200	4.325	457,800	1,944,090	4.2466	4.200	4.150	4.300	4.200	4.325	457,800	4.2466	1.82%
1994-05-19	0	4.125	4.000	4.125	4.100	4.325	470,640	1,981,918	4.2111	4.125	4.000	4.125	4.100	4.325	470,640	4.2111	-2.94%
1994-05-18	0	4.250	4.200	4.275	4.100	4.275	668,000	2,824,150	4.2278	4.250	4.200	4.275	4.100	4.275	668,000	4.2278	7.59%
1994-05-17	0	3.950	3.850	4.000	3.850	4.325	335,840	1,384,548	4.1226	3.950	3.850	4.000	3.850	4.325	335,840	4.1226	-5.95%
1994-05-16	0	4.200	4.200	4.250	3.950	4.425	429,800	1,803,730	4.1967	4.200	4.200	4.250	3.950	4.425	429,800	4.1967	0.00%
1994-05-13	0	4.200	4.175	4.225	4.100	4.400	970,200	4,121,400	4.2480	4.200	4.175	4.225	4.100	4.400	970,200	4.2480	8.39%
1994-05-12	0	3.875	3.850	3.975	3.400	3.900	964,029	3,603,400	3.7379	3.875	3.850	3.975	3.400	3.900	964,029	3.7379	13.97%
1994-05-11	0	3.400	3.350	3.400	3.250	3.525	530,434	1,805,552	3.4039	3.400	3.350	3.400	3.250	3.525	530,434	3.4039	6.25%
1994-05-10	0	3.200	3.200	3.300	2.975	3.200	148,000	454,850	3.0733	3.200	3.200	3.300	2.975	3.200	148,000	3.0733	0.00%
1994-05-09	0	3.200	3.100	3.250	3.200	3.250	63,400	203,990	3.2175	3.200	3.100	3.250	3.200	3.250	63,400	3.2175	-3.76%
1994-05-06	0	3.325	3.275	-	2.950	3.350	199,800	636,680	3.1866	3.325	3.275	-	2.950	3.350	199,800	3.1866	14.66%
1994-05-05	0	2.900	2.800	3.000	2.750	3.000	258,000	756,650	2.9328	2.900	2.800	3.000	2.750	3.000	258,000	2.9328	-3.33%
1994-05-04	0	3.000	3.000	3.100	3.000	3.300	264,000	827,000	3.1326	3.000	3.000	3.100	3.000	3.300	264,000	3.1326	-13.04%
1994-05-03	0	3.450	3.400	3.450	3.300	3.500	165,000	555,450	3.3664	3.450	3.400	3.450	3.300	3.500	165,000	3.3664	-6.76%
1994-05-02	0	3.700	3.600	3.750	3.600	3.800	96,255	352,867	3.6660	3.700	3.600	3.750	3.600	3.800	96,255	3.6660	-2.63%
1994-04-29	0	3.800	3.750	3.800	3.750	3.800	92,000	348,600	3.7891	3.800	3.750	3.800	3.750	3.800	92,000	3.7891	-1.30%
1994-04-28	0	3.850	3.850	3.875	3.825	3.900	141,650	546,125	3.8555	3.850	3.850	3.875	3.825	3.900	141,650	3.8555	0.00%
1994-04-27	0	3.850	3.800	3.925	3.850	4.000	144,000	565,400	3.9264	3.850	3.800	3.925	3.850	4.000	144,000	3.9264	-2.53%
1994-04-26	0	3.950	3.950	4.025	3.900	4.025	236,669	937,225	3.9601	3.950	3.950	4.025	3.900	4.025	236,669	3.9601	3.95%
1994-04-25	0	3.800	3.800	3.850	3.750	4.000	134,082	509,787	3.8021	3.800	3.800	3.850	3.750	4.000	134,082	3.8021	-6.17%
1994-04-22	0	4.050	4.025	4.075	3.975	4.150	476,217	1,932,603	4.0582	4.050	4.025	4.075	3.975	4.150	476,217	4.0582	3.85%
1994-04-21	0	3.900	-	3.900	3.800	3.975	88,000	344,000	3.9091	3.900	-	3.900	3.800	3.975	88,000	3.9091	-6.02%
1994-04-20	0	4.150	4.000	4.150	4.100	4.425	548,000	2,267,800	4.1383	4.150	4.000	4.150	4.100	4.425	548,000	4.1383	-3.49%
1994-04-19	0	4.300	4.275	4.325	4.100	4.500	427,000	1,811,950	4.2434	4.300	4.275	4.325	4.100	4.500	427,000	4.2434	-6.52%
1994-04-18	0	4.600	4.500	4.600	4.450	4.700	316,000	1,437,800	4.5500	4.600	4.500	4.600	4.450	4.700	316,000	4.5500	-3.16%
1994-04-15	0	4.750	4.725	4.825	4.750	4.925	308,600	1,493,400	4.8393	4.750	4.725	4.825	4.750	4.925	308,600	4.8393	-2.06%
1994-04-14	0	4.850	4.825	4.875	4.800	5.050	172,000	842,150	4.8962	4.850	4.825	4.875	4.800	5.050	172,000	4.8962	-2.02%
1994-04-13	0	4.950	4.925	5.000	4.800	5.100	1,024,498	5,098,441	4.9765	4.950	4.925	5.000	4.800	5.100	1,024,498	4.9765	4.21%
1994-04-12	0	4.750	4.750	4.800	4.650	4.800	437,400	2,069,760	4.7320	4.750	4.750	4.800	4.650	4.800	437,400	4.7320	1.06%
1994-04-11	0	4.700	4.650	4.800	4.550	4.700	272,868	1,261,266	4.6223	4.700	4.650	4.800	4.550	4.700	272,868	4.6223	2.17%
1994-04-08	0	4.600	4.575	4.625	4.575	4.675	185,623	854,729	4.6047	4.600	4.575	4.625	4.575	4.675	185,623	4.6047	-2.13%
1994-04-07	0	4.700	4.700	4.750	4.600	4.700	190,620	891,172	4.6751	4.700	4.700	4.750	4.600	4.700	190,620	4.6751	0.00%
1994-04-06	0	4.700	4.675	4.750	4.700	5.050	280,928	1,367,176	4.8666	4.700	4.675	4.750	4.700	5.050	280,928	4.8666	-2.08%
1994-03-31	0	4.800	4.725	4.800	4.650	4.950	442,000	2,143,650	4.8499	4.800	4.725	4.800	4.650	4.950	442,000	4.8499	-3.52%
1994-03-30	0	4.975	4.975	5.000	4.975	5.300	1,009,187	5,207,776	5.1604	4.975	4.975	5.000	4.975	5.300	1,009,187	5.1604	-2.45%
1994-03-29	0	5.100	5.050	5.200	4.900	5.200	748,200	3,759,000	5.0241	5.100	5.050	5.200	4.900	5.200	748,200	5.0241	3.03%
1994-03-28	0	4.950	4.950	5.000	4.950	5.250	453,796	2,331,697	5.1382	4.950	4.950	5.000	4.950	5.250	453,796	5.1382	-2.94%
1994-03-25	0	5.100	5.100	5.150	4.900	5.300	1,156,400	5,909,200	5.1100	5.100	5.100	5.150	4.900	5.300	1,156,400	5.1100	2.51%
1994-03-24	0	4.975	4.950	5.000	4.525	5.400	1,744,953	8,846,179	5.0696	4.975	4.950	5.000	4.525	5.400	1,744,953	5.0696	10.56%
1994-03-23	0	4.500	4.500	4.600	3.600	4.575	1,222,246	5,297,984	4.3346	4.500	4.500	4.600	3.600	4.575	1,222,246	4.3346	18.42%
1994-03-22	0	3.800	3.625	3.800	3.200	3.850	674,000	2,357,250	3.4974	3.800	3.625	3.800	3.200	3.850	674,000	3.4974	13.43%
1994-03-21	0	3.350	3.250	3.350	3.350	3.975	308,354	1,128,262	3.6590	3.350	3.250	3.350	3.350	3.975	308,354	3.6590	-16.25%
1994-03-18	0	4.000	3.900	4.175	3.800	4.575	697,174	2,947,689	4.2281	4.000	3.900	4.175	3.800	4.575	697,174	4.2281	-12.57%
1994-03-17	0	4.575	4.575	4.600	4.500	5.000	311,000	1,476,450	4.7474	4.575	4.575	4.600	4.500	5.000	311,000	4.7474	-5.67%
1994-03-16	0	4.850	4.850	4.900	4.850	5.150	463,064	2,300,501	4.9680	4.850	4.850	4.900	4.850	5.150	463,064	4.9680	-3.00%
1994-03-15	0	5.000	-	5.100	5.000	5.400	1,107,500	5,746,850	5.1890	5.000	-	5.100	5.000	5.400	1,107,500	5.1890	-3.85%
1994-03-14	0	5.200	5.200	-	4.900	5.250	1,025,000	5,211,500	5.0844	5.200	5.200	-	4.900	5.250	1,025,000	5.0844	-2.80%
1994-03-11	0	5.350	5.300	5.350	5.100	5.500	923,600	4,949,580	5.3590	5.350	5.300	5.350	5.100	5.500	923,600	5.3590	-1.83%
1994-03-10	0	5.450	5.400	5.500	5.200	5.700	2,063,382	11,352,050	5.5017	5.450	5.400	5.500	5.200	5.700	2,063,382	5.5017	4.81%
1994-03-09	0	5.200	5.100	5.250	4.700	5.500	2,005,602	10,492,179	5.2314	5.200	5.100	5.250	4.700	5.500	2,005,602	5.2314	11.23%
1994-03-08	0	4.675	4.650	4.800	4.600	4.800	322,667	1,510,125	4.6801	4.675	4.650	4.800	4.600	4.800	322,667	4.6801	2.75%
1994-03-07	0	4.550	4.500	4.675	4.550	4.800	272,400	1,281,770	4.7055	4.550	4.500	4.675	4.550	4.800	272,400	4.7055	0.00%
1994-03-04	0	4.550	4.500	4.600	4.300	4.800	465,620	2,134,894	4.5851	4.550	4.500	4.600	4.300	4.800	465,620	4.5851	8.33%
1994-03-03	0	4.200	4.050	4.175	4.050	4.700	397,133	1,766,332	4.4477	4.200	4.050	4.175	4.050	4.700	397,133	4.4477	-10.64%
1994-03-02	0	4.700	4.650	4.700	4.550	4.875	665,451	3,158,019	4.7457	4.700	4.650	4.700	4.550	4.875	665,451	4.7457	-4.08%
1994-03-01	0	4.900	4.900	4.950	4.650	5.350	1,813,100	9,218,600	5.0844	4.900	4.900	4.950	4.650	5.350	1,813,100	5.0844	3.16%
1994-02-28	0	4.750	4.650	4.825	3.600	4.850	505,658	2,248,519	4.4467	4.750	4.650	4.825	3.600	4.850	505,658	4.4467	36.69%
1994-02-25	0	3.475	-	3.500	3.400	3.800	301,600	1,065,390	3.5325	3.475	-	3.500	3.400	3.800	301,600	3.5325	-12.03%
1994-02-24	0	3.950	3.900	4.000	3.900	4.100	193,000	773,300	4.0067	3.950	3.900	4.000	3.900	4.100	193,000	4.0067	-3.66%
1994-02-23	0	4.100	-	4.200	4.100	4.350	193,892	828,595	4.2735	4.100	-	4.200	4.100	4.350	193,892	4.2735	-5.75%
1994-02-22	0	4.350	4.350	4.450	4.200	4.600	238,023	1,038,494	4.3630	4.350	4.350	4.450	4.200	4.600	238,023	4.3630	-7.45%
1994-02-21	0	4.700	-	4.700	4.700	4.700	11,000	51,200	4.6545	4.700	-	4.700	4.700	4.700	11,000	4.6545	0.00%
1994-02-18	0	4.700	4.675	4.800	4.700	4.850	140,400	671,760	4.7846	4.700	4.675	4.800	4.700	4.850	140,400	4.7846	-4.08%
1994-02-17	0	4.900	-	4.950	4.900	4.900	11,024	53,506	4.8536	4.900	-	4.950	4.900	4.900	11,024	4.8536	-2.00%
1994-02-16	0	5.000	-	5.050	5.000	5.150	116,446	591,007	5.0754	5.000	-	5.050	5.000	5.150	116,446	5.0754	-1.96%
1994-02-15	0	5.100	5.100	5.300	4.975	5.100	334,219	1,684,867	5.0412	5.100	5.100	5.300	4.975	5.100	334,219	5.0412	0.00%
1994-02-14	0	5.100	-	5.200	5.100	5.450	183,202	952,430	5.1988	5.100	-	5.200	5.100	5.450	183,202	5.1988	-6.42%
1994-02-09	0	5.450	5.450	5.500	5.400	5.550	628,311	3,417,855	5.4398	5.450	5.450	5.500	5.400	5.550	628,311	5.4398	-2.68%
1994-02-08	0	5.600	5.550	-	5.450	5.650	328,109	1,815,944	5.5346	5.600	5.550	-	5.450	5.650	328,109	5.5346	1.82%
1994-02-07	0	5.500	5.350	5.500	5.500	5.850	361,023	2,033,900	5.6337	5.500	5.350	5.500	5.500	5.850	361,023	5.6337	-8.33%
1994-02-04	0	6.000	6.000	6.100	5.900	6.200	343,814	2,096,358	6.0974	6.000	6.000	6.100	5.900	6.200	343,814	6.0974	0.84%
1994-02-03	0	5.950	5.900	6.050	5.950	6.200	199,356	1,204,194	6.0404	5.950	5.900	6.050	5.950	6.200	199,356	6.0404	-2.46%
1994-02-02	0	6.100	6.050	6.150	6.050	6.350	448,743	2,798,135	6.2355	6.100	6.050	6.150	6.050	6.350	448,743	6.2355	0.83%
1994-02-01	0	6.050	6.050	6.200	6.000	6.150	209,177	1,268,872	6.0660	6.050	6.050	6.200	6.000	6.150	209,177	6.0660	0.83%
1994-01-31	0	6.000	6.000	6.100	5.900	6.150	125,907	754,013	5.9887	6.000	6.000	6.100	5.900	6.150	125,907	5.9887	-0.83%
1994-01-28	0	6.050	6.050	6.100	5.950	6.200	325,669	1,967,851	6.0425	6.050	6.050	6.100	5.950	6.200	325,669	6.0425	0.00%
1994-01-27	0	6.050	6.050	6.200	6.000	6.250	417,000	2,531,230	6.0701	6.050	6.050	6.200	6.000	6.250	417,000	6.0701	0.83%
1994-01-26	0	6.000	5.950	6.000	5.800	6.000	227,700	1,343,020	5.8982	6.000	5.950	6.000	5.800	6.000	227,700	5.8982	-0.83%
1994-01-25	0	6.050	6.000	6.100	6.000	6.250	134,800	817,140	6.0619	6.050	6.000	6.100	6.000	6.250	134,800	6.0619	-3.97%
1994-01-24	0	6.300	6.250	6.300	6.150	6.400	350,573	2,201,763	6.2805	6.300	6.250	6.300	6.150	6.400	350,573	6.2805	0.00%
1994-01-21	0	6.300	6.150	6.300	6.000	6.350	338,600	2,100,560	6.2037	6.300	6.150	6.300	6.000	6.350	338,600	6.2037	2.44%
1994-01-20	0	6.150	6.000	6.150	6.100	6.550	1,110,285	7,089,146	6.3850	6.150	6.000	6.150	6.100	6.550	1,110,285	6.3850	-3.15%
1994-01-19	0	6.350	6.350	6.550	6.150	6.550	1,114,881	7,090,839	6.3602	6.350	6.350	6.550	6.150	6.550	1,114,881	6.3602	4.96%
1994-01-18	0	6.050	6.000	6.150	6.000	6.250	478,423	2,950,663	6.1675	6.050	6.000	6.150	6.000	6.250	478,423	6.1675	0.00%
1994-01-17	0	6.050	6.000	6.150	5.800	6.250	431,036	2,615,448	6.0678	6.050	6.000	6.150	5.800	6.250	431,036	6.0678	-0.82%
1994-01-14	0	6.100	6.100	6.300	5.700	6.400	934,306	5,788,400	6.1954	6.100	6.100	6.300	5.700	6.400	934,306	6.1954	8.93%
1994-01-13	0	5.600	5.550	5.650	5.450	6.000	664,717	3,845,689	5.7855	5.600	5.550	5.650	5.450	6.000	664,717	5.7855	-9.68%
1994-01-12	0	6.200	6.100	6.200	5.950	6.500	1,063,202	6,537,289	6.1487	6.200	6.100	6.200	5.950	6.500	1,063,202	6.1487	-3.13%
1994-01-11	0	6.400	6.350	6.500	6.200	7.000	1,589,210	10,435,616	6.5665	6.400	6.350	6.500	6.200	7.000	1,589,210	6.5665	-0.78%
1994-01-10	0	6.450	6.500	-	5.600	6.500	1,100,446	6,650,146	6.0431	6.450	6.500	-	5.600	6.500	1,100,446	6.0431	17.27%
1994-01-07	0	5.500	5.500	5.600	5.350	5.900	1,429,888	7,977,235	5.5789	5.500	5.500	5.600	5.350	5.900	1,429,888	5.5789	-5.17%
1994-01-06	0	5.800	5.500	5.850	5.600	6.600	1,210,268	7,405,147	6.1186	5.800	5.500	5.850	5.600	6.600	1,210,268	6.1186	-13.43%
1994-01-05	0	6.700	6.650	6.800	6.650	7.200	1,937,103	13,241,267	6.8356	6.700	6.650	6.800	6.650	7.200	1,937,103	6.8356	-6.94%
1994-01-04	0	7.200	-	7.450	7.200	8.500	2,129,798	16,945,835	7.9565	7.200	-	7.450	7.200	8.500	2,129,798	7.9565	0.00%
1994-01-03	1	7.200	7.150	7.250	6.350	7.300	3,397,337	24,256,295	7.1398	7.200	7.150	7.250	6.350	7.300	3,397,337	7.1398

Recommend Webb-site to a friend