GOLDLION HOLDINGS LIMITED: Wrnt due 1996-07-31

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00340	1993-08-27	1996-07-26	1996-08-01

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1996-07-31	1	2.075	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
1996-07-30	1	2.075	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
1996-07-29	1	2.075	-	-	-	-	0	0	-	2.075	-	-	-	-	0	-	0.00%
1996-07-26	0	2.075	2.075	2.200	2.000	2.250	196,400	398,894	2.0310	2.075	2.075	2.200	2.000	2.250	196,400	2.0310	5.87%
1996-07-25	0	1.960	-	1.960	1.950	2.000	143,000	281,620	1.9694	1.960	-	1.960	1.950	2.000	143,000	1.9694	-2.00%
1996-07-24	0	2.000	2.000	2.050	1.950	2.000	207,200	408,496	1.9715	2.000	2.000	2.050	1.950	2.000	207,200	1.9715	-3.61%
1996-07-23	0	2.075	2.025	2.075	1.980	2.075	126,000	258,690	2.0531	2.075	2.025	2.075	1.980	2.075	126,000	2.0531	-3.49%
1996-07-22	0	2.150	2.125	2.300	2.150	2.300	82,000	178,400	2.1756	2.150	2.125	2.300	2.150	2.300	82,000	2.1756	-6.52%
1996-07-19	0	2.300	2.250	2.300	2.200	2.300	489,000	1,104,500	2.2587	2.300	2.250	2.300	2.200	2.300	489,000	2.2587	0.00%
1996-07-18	0	2.300	2.300	2.350	2.300	2.375	274,373	637,486	2.3234	2.300	2.300	2.350	2.300	2.375	274,373	2.3234	0.00%
1996-07-17	0	2.300	2.225	2.325	2.225	2.325	142,000	325,815	2.2945	2.300	2.225	2.325	2.225	2.325	142,000	2.2945	0.00%
1996-07-16	0	2.300	2.275	2.350	2.150	2.300	171,400	378,550	2.2086	2.300	2.275	2.350	2.150	2.300	171,400	2.2086	8.24%
1996-07-15	0	2.125	2.125	2.250	2.025	2.125	208,000	431,750	2.0757	2.125	2.125	2.250	2.025	2.125	208,000	2.0757	-6.59%
1996-07-12	0	2.275	2.275	2.325	2.275	2.375	170,800	400,800	2.3466	2.275	2.275	2.325	2.275	2.375	170,800	2.3466	-4.21%
1996-07-11	0	2.375	2.325	2.400	2.275	2.450	1,041,200	2,430,140	2.3340	2.375	2.325	2.400	2.275	2.450	1,041,200	2.3340	-3.06%
1996-07-10	0	2.450	2.375	2.450	2.450	2.575	394,400	994,480	2.5215	2.450	2.375	2.450	2.450	2.575	394,400	2.5215	-4.85%
1996-07-09	0	2.575	2.575	2.675	2.375	2.600	1,147,800	2,836,410	2.4712	2.575	2.575	2.675	2.375	2.600	1,147,800	2.4712	0.00%
1996-07-08	0	2.575	2.575	2.600	2.500	2.700	517,600	1,326,180	2.5622	2.575	2.575	2.600	2.500	2.700	517,600	2.5622	-7.21%
1996-07-05	0	2.775	2.750	2.800	2.675	2.775	865,400	2,361,340	2.7286	2.775	2.750	2.800	2.675	2.775	865,400	2.7286	5.71%
1996-07-04	0	2.625	2.625	2.650	2.400	2.625	667,600	1,697,800	2.5431	2.625	2.625	2.650	2.400	2.625	667,600	2.5431	11.70%
1996-07-03	0	2.350	2.300	2.400	2.150	2.350	793,400	1,799,940	2.2686	2.350	2.300	2.400	2.150	2.350	793,400	2.2686	13.25%
1996-07-02	0	2.075	2.075	2.125	2.075	2.100	156,600	326,510	2.0850	2.075	2.075	2.125	2.075	2.100	156,600	2.0850	-3.49%
1996-07-01	0	2.150	2.125	2.175	2.100	2.150	76,000	160,600	2.1132	2.150	2.125	2.175	2.100	2.150	76,000	2.1132	-1.15%
1996-06-28	0	2.175	2.075	2.175	2.175	2.175	18,000	38,840	2.1578	2.175	2.075	2.175	2.175	2.175	18,000	2.1578	1.16%
1996-06-27	0	2.150	2.125	2.150	2.100	2.150	288,000	615,600	2.1375	2.150	2.125	2.150	2.100	2.150	288,000	2.1375	3.61%
1996-06-26	0	2.075	2.075	2.125	2.050	2.075	68,800	142,120	2.0657	2.075	2.075	2.125	2.050	2.075	68,800	2.0657	2.47%
1996-06-25	0	2.025	2.025	2.050	2.025	2.050	109,000	222,250	2.0390	2.025	2.025	2.050	2.025	2.050	109,000	2.0390	-1.22%
1996-06-24	0	2.050	2.025	2.100	2.050	2.100	195,800	405,040	2.0686	2.050	2.025	2.100	2.050	2.100	195,800	2.0686	0.00%
1996-06-21	0	2.050	2.050	2.150	2.025	2.150	376,400	780,740	2.0742	2.050	2.050	2.150	2.025	2.150	376,400	2.0742	-3.53%
1996-06-19	0	2.125	2.100	2.150	1.850	2.125	311,000	633,420	2.0367	2.125	2.100	2.150	1.850	2.125	311,000	2.0367	16.76%
1996-06-18	0	1.820	1.810	1.860	1.820	1.820	140,000	254,800	1.8200	1.820	1.810	1.860	1.820	1.820	140,000	1.8200	0.00%
1996-06-14	0	1.820	1.820	-	-	-	600	960	1.6000	1.820	1.820	-	-	-	600	1.6000	1.11%
1996-06-13	0	1.800	1.800	1.850	1.800	1.820	96,800	174,960	1.8074	1.800	1.800	1.850	1.800	1.820	96,800	1.8074	-2.70%
1996-06-12	0	1.850	1.810	1.850	1.850	1.860	81,400	150,784	1.8524	1.850	1.810	1.850	1.850	1.860	81,400	1.8524	-1.60%
1996-06-11	0	1.880	1.880	1.900	1.880	1.900	189,400	358,060	1.8905	1.880	1.880	1.900	1.880	1.900	189,400	1.8905	-2.08%
1996-06-10	0	1.920	1.920	1.940	1.850	1.900	64,000	120,000	1.8750	1.920	1.920	1.940	1.850	1.900	64,000	1.8750	2.13%
1996-06-07	0	1.880	1.860	1.900	1.860	1.880	36,000	67,600	1.8778	1.880	1.860	1.900	1.860	1.880	36,000	1.8778	-2.08%
1996-06-06	0	1.920	1.900	1.930	1.890	1.920	190,000	360,760	1.8987	1.920	1.900	1.930	1.890	1.920	190,000	1.8987	1.05%
1996-06-05	0	1.900	-	1.900	-	-	0	0	-	1.900	-	1.900	-	-	0	-	-1.04%
1996-06-04	0	1.920	1.920	-	1.870	1.870	20,000	37,400	1.8700	1.920	1.920	-	1.870	1.870	20,000	1.8700	4.92%
1996-06-03	0	1.830	1.830	1.890	1.830	1.830	20,000	36,600	1.8300	1.830	1.830	1.890	1.830	1.830	20,000	1.8300	-1.08%
1996-05-31	0	1.850	1.850	1.860	1.840	1.860	184,000	340,880	1.8526	1.850	1.850	1.860	1.840	1.860	184,000	1.8526	-1.60%
1996-05-30	0	1.880	1.860	1.900	1.850	1.880	36,000	67,160	1.8656	1.880	1.860	1.900	1.850	1.880	36,000	1.8656	-0.53%
1996-05-29	0	1.890	1.890	1.900	1.850	1.870	94,000	174,860	1.8602	1.890	1.890	1.900	1.850	1.870	94,000	1.8602	-0.53%
1996-05-28	0	1.900	1.900	1.950	1.900	1.920	56,400	107,340	1.9032	1.900	1.900	1.950	1.900	1.920	56,400	1.9032	-1.55%
1996-05-27	0	1.930	1.930	1.980	1.930	2.000	276,200	541,466	1.9604	1.930	1.930	1.980	1.930	2.000	276,200	1.9604	-2.03%
1996-05-24	0	1.970	1.970	2.000	1.960	1.980	148,000	292,120	1.9738	1.970	1.970	2.000	1.960	1.980	148,000	1.9738	-1.01%
1996-05-23	0	1.990	1.980	2.000	1.990	2.000	160,600	320,728	1.9971	1.990	1.980	2.000	1.990	2.000	160,600	1.9971	-2.93%
1996-05-22	0	2.050	2.025	2.050	1.950	2.050	1,204,000	2,408,700	2.0006	2.050	2.025	2.050	1.950	2.050	1,204,000	2.0006	5.13%
1996-05-21	0	1.950	1.930	1.950	1.920	1.960	530,200	1,032,980	1.9483	1.950	1.930	1.950	1.920	1.960	530,200	1.9483	3.72%
1996-05-20	0	1.880	1.880	1.920	1.880	1.940	69,800	134,160	1.9221	1.880	1.880	1.920	1.880	1.940	69,800	1.9221	0.00%
1996-05-17	0	1.880	1.870	1.900	1.870	1.900	170,000	319,640	1.8802	1.880	1.870	1.900	1.870	1.900	170,000	1.8802	-3.59%
1996-05-16	0	1.950	-	1.950	-	-	1,000	1,750	1.7500	1.950	-	1.950	-	-	1,000	1.7500	0.00%
1996-05-15	0	1.950	1.930	1.970	1.920	2.025	620,200	1,224,780	1.9748	1.950	1.930	1.970	1.920	2.025	620,200	1.9748	2.63%
1996-05-14	0	1.900	1.920	1.940	1.860	1.940	423,400	806,040	1.9037	1.900	1.920	1.940	1.860	1.940	423,400	1.9037	2.15%
1996-05-13	0	1.860	1.850	1.860	1.700	1.900	416,000	761,960	1.8316	1.860	1.850	1.860	1.700	1.900	416,000	1.8316	9.41%
1996-05-10	0	1.700	-	1.770	1.700	1.880	185,000	332,810	1.7990	1.700	-	1.770	1.700	1.880	185,000	1.7990	-8.60%
1996-05-09	0	1.860	-	1.890	1.860	1.900	100,000	189,200	1.8920	1.860	-	1.890	1.860	1.900	100,000	1.8920	-1.59%
1996-05-08	0	1.890	1.890	1.900	1.860	1.960	325,000	615,620	1.8942	1.890	1.890	1.900	1.860	1.960	325,000	1.8942	-5.50%
1996-05-07	0	2.000	1.990	2.100	2.000	2.000	108,000	216,000	2.0000	2.000	1.990	2.100	2.000	2.000	108,000	2.0000	-4.76%
1996-05-06	0	2.100	2.100	2.200	2.100	2.150	96,000	204,200	2.1271	2.100	2.100	2.200	2.100	2.150	96,000	2.1271	-6.67%
1996-05-03	0	2.250	1.900	2.250	-	-	1,000	1,950	1.9500	2.250	1.900	2.250	-	-	1,000	1.9500	0.00%
1996-05-02	0	2.250	2.200	2.250	2.250	2.250	102,200	229,070	2.2414	2.250	2.200	2.250	2.250	2.250	102,200	2.2414	4.65%
1996-05-01	0	2.150	2.150	2.225	2.150	2.175	100,000	216,500	2.1650	2.150	2.150	2.225	2.150	2.175	100,000	2.1650	-2.27%
1996-04-30	0	2.200	2.150	2.250	2.150	2.200	212,000	463,200	2.1849	2.200	2.150	2.250	2.150	2.200	212,000	2.1849	0.00%
1996-04-29	0	2.200	2.200	2.250	2.200	2.200	143,000	313,700	2.1937	2.200	2.200	2.250	2.200	2.200	143,000	2.1937	-2.22%
1996-04-26	0	2.250	2.225	2.250	2.200	2.250	154,000	342,300	2.2227	2.250	2.225	2.250	2.200	2.250	154,000	2.2227	-3.23%
1996-04-25	0	2.325	2.325	-	2.275	2.275	8,000	18,200	2.2750	2.325	2.325	-	2.275	2.275	8,000	2.2750	0.00%
1996-04-24	0	2.325	2.325	2.450	2.300	2.350	16,000	37,200	2.3250	2.325	2.325	2.450	2.300	2.350	16,000	2.3250	-1.06%
1996-04-23	0	2.350	2.350	2.525	2.250	2.350	56,400	129,640	2.2986	2.350	2.350	2.525	2.250	2.350	56,400	2.2986	-2.08%
1996-04-22	0	2.400	2.400	2.500	2.400	2.425	20,000	48,300	2.4150	2.400	2.400	2.500	2.400	2.425	20,000	2.4150	-4.95%
1996-04-19	0	2.525	2.400	2.525	2.400	2.525	158,000	392,200	2.4823	2.525	2.400	2.525	2.400	2.525	158,000	2.4823	0.00%
1996-04-18	0	2.525	2.525	2.550	2.500	2.600	220,000	560,620	2.5483	2.525	2.525	2.550	2.500	2.600	220,000	2.5483	1.00%
1996-04-17	0	2.500	2.500	2.550	2.475	2.550	160,000	401,400	2.5088	2.500	2.500	2.550	2.475	2.550	160,000	2.5088	0.00%
1996-04-16	0	2.500	2.475	2.550	2.500	2.500	56,000	140,000	2.5000	2.500	2.475	2.550	2.500	2.500	56,000	2.5000	-2.91%
1996-04-15	0	2.575	-	2.625	2.575	2.600	44,000	113,000	2.5682	2.575	-	2.625	2.575	2.600	44,000	2.5682	-0.96%
1996-04-12	0	2.600	2.575	2.675	2.600	2.650	84,000	221,200	2.6333	2.600	2.575	2.675	2.600	2.650	84,000	2.6333	-1.89%
1996-04-11	0	2.650	2.600	2.650	2.650	2.800	320,000	865,500	2.7047	2.650	2.600	2.650	2.650	2.800	320,000	2.7047	0.95%
1996-04-10	0	2.625	2.550	2.675	2.600	2.775	417,800	1,096,660	2.6248	2.625	2.550	2.675	2.600	2.775	417,800	2.6248	-0.94%
1996-04-09	0	2.650	2.600	2.650	2.350	2.650	400,800	1,014,020	2.5300	2.650	2.600	2.650	2.350	2.650	400,800	2.5300	3.92%
1996-04-03	0	2.550	2.500	2.600	2.400	2.600	748,200	1,892,540	2.5295	2.550	2.500	2.600	2.400	2.600	748,200	2.5295	9.68%
1996-04-02	0	2.325	2.325	2.350	2.250	2.325	256,000	592,000	2.3125	2.325	2.325	2.350	2.250	2.325	256,000	2.3125	4.49%
1996-04-01	0	2.225	-	2.250	-	-	0	0	-	2.225	-	2.250	-	-	0	-	0.00%
1996-03-29	0	2.225	-	2.250	2.200	2.250	136,000	303,900	2.2346	2.225	-	2.250	2.200	2.250	136,000	2.2346	-1.11%
1996-03-28	0	2.250	2.200	2.275	2.250	2.250	30,000	67,000	2.2333	2.250	2.200	2.275	2.250	2.250	30,000	2.2333	0.00%
1996-03-27	0	2.250	2.200	2.250	2.200	2.250	58,000	128,000	2.2069	2.250	2.200	2.250	2.200	2.250	58,000	2.2069	2.27%
1996-03-26	0	2.200	2.150	2.225	2.200	2.225	48,000	105,800	2.2042	2.200	2.150	2.225	2.200	2.225	48,000	2.2042	-2.22%
1996-03-25	0	2.250	2.250	2.300	2.250	2.275	78,600	177,000	2.2519	2.250	2.250	2.300	2.250	2.275	78,600	2.2519	2.27%
1996-03-22	0	2.200	2.125	2.275	2.200	2.325	153,120	347,153	2.2672	2.200	2.125	2.275	2.200	2.325	153,120	2.2672	-5.38%
1996-03-21	0	2.325	2.250	2.350	2.325	2.350	92,000	214,500	2.3315	2.325	2.250	2.350	2.325	2.350	92,000	2.3315	2.20%
1996-03-20	0	2.275	2.275	2.325	2.125	2.350	315,000	717,000	2.2762	2.275	2.275	2.325	2.125	2.350	315,000	2.2762	12.35%
1996-03-19	0	2.025	2.125	2.150	2.025	2.050	104,000	211,100	2.0298	2.025	2.125	2.150	2.025	2.050	104,000	2.0298	0.00%
1996-03-18	0	2.025	1.960	2.025	2.000	2.025	146,000	294,000	2.0137	2.025	1.960	2.025	2.000	2.025	146,000	2.0137	1.25%
1996-03-15	0	2.000	1.930	-	1.760	2.000	147,000	281,120	1.9124	2.000	1.930	-	1.760	2.000	147,000	1.9124	12.36%
1996-03-14	0	1.780	1.750	1.820	1.680	1.840	62,000	109,040	1.7587	1.780	1.750	1.820	1.680	1.840	62,000	1.7587	-3.26%
1996-03-13	0	1.840	-	1.840	-	-	0	0	-	1.840	-	1.840	-	-	0	-	0.00%
1996-03-12	0	1.840	1.840	1.850	1.780	1.850	412,000	739,800	1.7956	1.840	1.840	1.850	1.780	1.850	412,000	1.7956	3.37%
1996-03-11	0	1.780	1.760	1.900	1.780	2.000	316,600	595,340	1.8804	1.780	1.760	1.900	1.780	2.000	316,600	1.8804	-24.26%
1996-03-08	0	2.350	2.300	2.400	2.300	2.350	68,600	158,230	2.3066	2.350	2.300	2.400	2.300	2.350	68,600	2.3066	0.00%
1996-03-07	0	2.350	2.250	2.350	-	-	20,000	47,000	2.3500	2.350	2.250	2.350	-	-	20,000	2.3500	0.00%
1996-03-06	0	2.350	2.325	2.400	2.300	2.350	543,200	1,261,120	2.3216	2.350	2.325	2.400	2.300	2.350	543,200	2.3216	0.00%
1996-03-05	0	2.350	2.350	2.425	-	-	2,800	5,320	1.9000	2.350	2.350	2.425	-	-	2,800	1.9000	3.30%
1996-03-04	0	2.275	2.250	2.350	2.275	2.325	196,000	447,200	2.2816	2.275	2.250	2.350	2.275	2.325	196,000	2.2816	-2.15%
1996-03-01	0	2.325	2.350	2.375	2.325	2.450	493,600	1,172,300	2.3750	2.325	2.350	2.375	2.325	2.450	493,600	2.3750	-4.12%
1996-02-29	0	2.425	2.450	2.525	2.400	2.625	1,220,000	2,996,400	2.4561	2.425	2.450	2.525	2.400	2.625	1,220,000	2.4561	-3.00%
1996-02-28	0	2.500	2.500	2.650	2.500	2.500	44,000	113,000	2.5682	2.500	2.500	2.650	2.500	2.500	44,000	2.5682	-1.96%
1996-02-27	0	2.550	-	2.650	2.550	2.675	340,000	888,400	2.6129	2.550	-	2.650	2.550	2.675	340,000	2.6129	-5.56%
1996-02-26	0	2.700	2.675	2.700	2.675	2.825	1,225,520	3,354,862	2.7375	2.700	2.675	2.700	2.675	2.825	1,225,520	2.7375	-3.57%
1996-02-23	0	2.800	2.800	2.850	2.475	2.850	1,131,600	3,038,980	2.6856	2.800	2.800	2.850	2.475	2.850	1,131,600	2.6856	16.67%
1996-02-22	0	2.400	2.400	2.525	2.400	2.400	88,000	211,200	2.4000	2.400	2.400	2.525	2.400	2.400	88,000	2.4000	-1.03%
1996-02-16	0	2.425	2.400	2.425	2.400	2.450	332,600	812,160	2.4419	2.425	2.400	2.425	2.400	2.450	332,600	2.4419	-1.02%
1996-02-15	0	2.450	2.425	2.500	2.450	2.500	346,000	853,850	2.4678	2.450	2.425	2.500	2.450	2.500	346,000	2.4678	-1.01%
1996-02-14	0	2.475	2.475	2.500	2.475	2.500	137,000	339,600	2.4788	2.475	2.475	2.500	2.475	2.500	137,000	2.4788	1.02%
1996-02-13	0	2.450	-	2.450	-	-	1,000	2,150	2.1500	2.450	-	2.450	-	-	1,000	2.1500	-3.92%
1996-02-12	0	2.550	-	2.550	-	-	1,000	2,150	2.1500	2.550	-	2.550	-	-	1,000	2.1500	-0.97%
1996-02-09	0	2.575	2.550	2.625	2.550	2.600	333,200	854,540	2.5646	2.575	2.550	2.625	2.550	2.600	333,200	2.5646	4.04%
1996-02-08	0	2.475	2.475	2.525	2.475	2.600	139,000	348,130	2.5045	2.475	2.475	2.525	2.475	2.600	139,000	2.5045	-1.98%
1996-02-07	0	2.525	2.450	2.700	2.400	2.550	381,000	946,000	2.4829	2.525	2.450	2.700	2.400	2.550	381,000	2.4829	-0.98%
1996-02-06	0	2.550	2.500	2.600	2.550	2.775	203,000	532,150	2.6214	2.550	2.500	2.600	2.550	2.775	203,000	2.6214	-5.56%
1996-02-05	0	2.700	2.700	2.750	2.700	2.800	20,400	55,640	2.7275	2.700	2.700	2.750	2.700	2.800	20,400	2.7275	5.88%
1996-02-02	0	2.550	2.550	2.600	2.550	2.725	362,800	949,240	2.6164	2.550	2.550	2.600	2.550	2.725	362,800	2.6164	-7.27%
1996-02-01	0	2.750	2.750	2.775	2.750	2.825	320,000	893,300	2.7916	2.750	2.750	2.775	2.750	2.825	320,000	2.7916	-0.90%
1996-01-31	0	2.775	2.775	2.800	2.750	2.875	404,400	1,141,020	2.8215	2.775	2.775	2.800	2.750	2.875	404,400	2.8215	-2.63%
1996-01-30	0	2.850	2.775	2.875	2.800	2.850	223,400	630,800	2.8236	2.850	2.775	2.875	2.800	2.850	223,400	2.8236	3.64%
1996-01-29	0	2.750	2.750	2.825	2.725	2.850	174,000	482,700	2.7741	2.750	2.750	2.825	2.725	2.850	174,000	2.7741	0.00%
1996-01-26	0	2.750	2.700	2.800	2.675	2.750	317,200	857,290	2.7027	2.750	2.700	2.800	2.675	2.750	317,200	2.7027	-1.79%
1996-01-25	0	2.800	2.775	2.825	2.800	2.950	903,200	2,580,870	2.8575	2.800	2.775	2.825	2.800	2.950	903,200	2.8575	-2.61%
1996-01-24	0	2.875	2.850	2.875	2.875	3.025	1,374,200	4,071,880	2.9631	2.875	2.850	2.875	2.875	3.025	1,374,200	2.9631	-3.36%
1996-01-23	0	2.975	2.950	2.975	2.900	3.025	393,400	1,163,050	2.9564	2.975	2.950	2.975	2.900	3.025	393,400	2.9564	4.39%
1996-01-22	0	2.850	2.850	2.875	2.750	2.875	550,000	1,553,400	2.8244	2.850	2.850	2.875	2.750	2.875	550,000	2.8244	4.59%
1996-01-19	0	2.725	2.725	2.750	2.625	2.750	530,600	1,423,180	2.6822	2.725	2.725	2.750	2.625	2.750	530,600	2.6822	10.10%
1996-01-18	0	2.475	2.475	2.500	2.475	2.800	471,400	1,242,900	2.6366	2.475	2.475	2.500	2.475	2.800	471,400	2.6366	-9.17%
1996-01-17	0	2.725	2.700	2.750	2.725	2.950	948,100	2,693,030	2.8404	2.725	2.700	2.750	2.725	2.950	948,100	2.8404	-3.54%
1996-01-16	0	2.825	2.800	2.850	2.550	2.925	3,607,800	10,092,690	2.7975	2.825	2.800	2.850	2.550	2.925	3,607,800	2.7975	7.62%
1996-01-15	0	2.625	2.600	2.625	2.250	2.700	2,683,200	6,530,820	2.4340	2.625	2.600	2.625	2.250	2.700	2,683,200	2.4340	17.98%
1996-01-12	0	2.225	2.175	2.225	2.025	2.275	3,043,800	6,586,770	2.1640	2.225	2.175	2.225	2.025	2.275	3,043,800	2.1640	9.88%
1996-01-11	0	2.025	2.025	2.075	1.990	2.075	1,261,800	2,584,828	2.0485	2.025	2.025	2.075	1.990	2.075	1,261,800	2.0485	0.00%
1996-01-10	0	2.025	2.025	2.050	1.970	2.025	606,400	1,205,240	1.9875	2.025	2.025	2.050	1.970	2.025	606,400	1.9875	2.79%
1996-01-09	0	1.970	1.970	1.980	1.960	2.125	1,668,800	3,423,630	2.0516	1.970	1.970	1.980	1.960	2.125	1,668,800	2.0516	1.03%
1996-01-08	0	1.950	1.960	1.990	1.950	2.050	783,600	1,562,260	1.9937	1.950	1.960	1.990	1.950	2.050	783,600	1.9937	-1.52%
1996-01-05	0	1.980	1.970	1.990	1.940	2.075	785,000	1,576,810	2.0087	1.980	1.970	1.990	1.940	2.075	785,000	2.0087	0.00%
1996-01-04	0	1.980	1.960	2.000	1.950	2.075	1,663,000	3,363,240	2.0224	1.980	1.960	2.000	1.950	2.075	1,663,000	2.0224	-5.71%
1996-01-03	0	2.100	2.100	2.125	1.930	2.225	5,116,600	10,856,390	2.1218	2.100	2.100	2.125	1.930	2.225	5,116,600	2.1218	7.69%
1996-01-02	0	1.950	1.950	1.960	1.910	1.960	1,684,200	3,263,686	1.9378	1.950	1.950	1.960	1.910	1.960	1,684,200	1.9378	1.56%
1995-12-29	0	1.920	1.910	1.930	1.910	2.050	3,532,000	6,976,440	1.9752	1.920	1.910	1.930	1.910	2.050	3,532,000	1.9752	-3.52%
1995-12-28	0	1.990	1.990	2.000	1.830	2.025	5,990,400	11,825,570	1.9741	1.990	1.990	2.000	1.830	2.025	5,990,400	1.9741	7.57%
1995-12-27	0	1.850	1.850	1.870	1.600	1.920	2,059,140	3,698,818	1.7963	1.850	1.850	1.870	1.600	1.920	2,059,140	1.7963	9.47%
1995-12-22	0	1.690	1.680	1.690	1.690	1.830	1,088,000	1,907,520	1.7532	1.690	1.680	1.690	1.690	1.830	1,088,000	1.7532	-8.65%
1995-12-21	0	1.850	1.830	1.840	1.840	2.000	1,420,600	2,732,560	1.9235	1.850	1.830	1.840	1.840	2.000	1,420,600	1.9235	-5.61%
1995-12-20	0	1.960	1.950	1.980	1.870	2.025	3,404,400	6,631,792	1.9480	1.960	1.950	1.980	1.870	2.025	3,404,400	1.9480	0.00%
1995-12-19	0	1.960	1.980	2.000	1.920	2.250	2,675,600	5,682,820	2.1239	1.960	1.980	2.000	1.920	2.250	2,675,600	2.1239	-5.54%
1995-12-18	0	2.075	2.075	2.100	1.880	2.200	5,910,600	11,976,450	2.0263	2.075	2.075	2.100	1.880	2.200	5,910,600	2.0263	9.21%
1995-12-15	0	1.900	1.910	1.920	1.580	1.910	8,679,400	14,993,700	1.7275	1.900	1.910	1.920	1.580	1.910	8,679,400	1.7275	22.58%
1995-12-14	0	1.550	1.550	1.570	1.530	1.660	2,384,600	3,835,086	1.6083	1.550	1.550	1.570	1.530	1.660	2,384,600	1.6083	1.31%
1995-12-13	0	1.530	1.510	1.530	1.450	1.570	1,652,420	2,541,675	1.5382	1.530	1.510	1.530	1.450	1.570	1,652,420	1.5382	8.51%
1995-12-12	0	1.410	1.400	1.450	1.390	1.420	484,600	675,020	1.3929	1.410	1.400	1.450	1.390	1.420	484,600	1.3929	1.44%
1995-12-11	0	1.390	1.380	1.420	1.350	1.400	840,800	1,162,468	1.3826	1.390	1.380	1.420	1.350	1.400	840,800	1.3826	-0.71%
1995-12-08	0	1.400	1.390	1.420	1.370	1.400	581,000	808,890	1.3922	1.400	1.390	1.420	1.370	1.400	581,000	1.3922	-1.41%
1995-12-07	0	1.420	1.400	1.420	1.400	1.500	1,529,600	2,189,580	1.4315	1.420	1.400	1.420	1.400	1.500	1,529,600	1.4315	-4.05%
1995-12-06	0	1.480	1.480	1.490	1.450	1.540	1,529,600	2,259,300	1.4771	1.480	1.480	1.490	1.450	1.540	1,529,600	1.4771	1.37%
1995-12-05	0	1.460	1.450	1.470	1.370	1.470	2,165,400	3,133,720	1.4472	1.460	1.450	1.470	1.370	1.470	2,165,400	1.4472	0.69%
1995-12-04	0	1.450	1.450	1.470	1.380	1.470	4,477,800	6,467,040	1.4442	1.450	1.450	1.470	1.380	1.470	4,477,800	1.4442	6.62%
1995-12-01	0	1.360	1.340	1.360	1.270	1.360	4,096,000	5,415,600	1.3222	1.360	1.340	1.360	1.270	1.360	4,096,000	1.3222	7.94%
1995-11-30	0	1.260	1.260	1.270	1.240	1.290	3,226,000	4,059,440	1.2584	1.260	1.260	1.270	1.240	1.290	3,226,000	1.2584	5.00%
1995-11-29	0	1.200	1.180	1.210	1.170	1.330	3,222,400	4,015,140	1.2460	1.200	1.180	1.210	1.170	1.330	3,222,400	1.2460	-6.25%
1995-11-28	0	1.280	1.250	1.260	1.250	1.390	4,278,400	5,601,940	1.3094	1.280	1.250	1.260	1.250	1.390	4,278,400	1.3094	-6.57%
1995-11-27	0	1.370	1.370	1.380	1.300	1.490	13,280,200	18,657,420	1.4049	1.370	1.370	1.380	1.300	1.490	13,280,200	1.4049	-5.52%
1995-11-24	0	1.450	1.440	1.450	1.230	1.620	18,643,400	26,719,358	1.4332	1.450	1.440	1.450	1.230	1.620	18,643,400	1.4332	19.83%
1995-11-23	0	1.210	1.200	1.230	0.940	1.230	11,258,600	12,774,844	1.1347	1.210	1.200	1.230	0.940	1.230	11,258,600	1.1347	32.97%
1995-11-22	0	0.910	0.910	0.920	0.860	0.940	2,064,400	1,863,880	0.9029	0.910	0.910	0.920	0.860	0.940	2,064,400	0.9029	1.11%
1995-11-21	0	0.900	0.890	0.900	0.860	0.920	829,000	731,970	0.8830	0.900	0.890	0.900	0.860	0.920	829,000	0.8830	12.50%
1995-11-20	0	0.800	0.770	0.820	0.770	0.800	622,600	489,610	0.7864	0.800	0.770	0.820	0.770	0.800	622,600	0.7864	1.27%
1995-11-17	0	0.790	0.790	0.800	0.790	0.820	252,000	203,280	0.8067	0.790	0.790	0.800	0.790	0.820	252,000	0.8067	-4.82%
1995-11-16	0	0.830	0.800	0.830	0.800	0.880	604,000	504,400	0.8351	0.830	0.800	0.830	0.800	0.880	604,000	0.8351	3.75%
1995-11-15	0	0.800	0.790	0.820	0.790	0.810	627,400	500,656	0.7980	0.800	0.790	0.820	0.790	0.810	627,400	0.7980	2.56%
1995-11-14	0	0.780	0.760	0.800	0.780	0.810	316,000	252,000	0.7975	0.780	0.760	0.800	0.780	0.810	316,000	0.7975	-2.50%
1995-11-13	0	0.800	0.800	0.840	0.800	0.830	313,000	253,500	0.8099	0.800	0.800	0.840	0.800	0.830	313,000	0.8099	-5.88%
1995-11-10	0	0.850	0.830	0.850	0.830	0.850	161,400	135,820	0.8415	0.850	0.830	0.850	0.830	0.850	161,400	0.8415	3.66%
1995-11-09	0	0.820	0.820	0.830	0.820	0.850	364,000	301,100	0.8272	0.820	0.820	0.830	0.820	0.850	364,000	0.8272	1.23%
1995-11-08	0	0.810	0.810	0.820	0.810	0.810	101,400	81,984	0.8085	0.810	0.810	0.820	0.810	0.810	101,400	0.8085	-2.41%
1995-11-07	0	0.830	0.830	0.860	0.820	0.900	1,178,800	1,026,500	0.8708	0.830	0.830	0.860	0.820	0.900	1,178,800	0.8708	6.41%
1995-11-06	0	0.780	0.780	0.800	0.770	0.790	292,000	227,840	0.7803	0.780	0.780	0.800	0.770	0.790	292,000	0.7803	-3.70%
1995-11-03	0	0.810	0.800	0.820	0.800	0.820	268,000	215,960	0.8058	0.810	0.800	0.820	0.800	0.820	268,000	0.8058	3.85%
1995-11-02	0	0.780	0.790	0.820	0.760	0.780	162,000	125,140	0.7725	0.780	0.790	0.820	0.760	0.780	162,000	0.7725	-1.27%
1995-10-31	0	0.790	0.790	0.800	-	-	600	360	0.6000	0.790	0.790	0.800	-	-	600	0.6000	2.60%
1995-10-30	0	0.770	0.770	0.790	0.770	0.780	100,000	77,600	0.7760	0.770	0.770	0.790	0.770	0.780	100,000	0.7760	-2.53%
1995-10-27	0	0.790	0.760	0.800	0.760	0.790	88,000	67,720	0.7695	0.790	0.760	0.800	0.760	0.790	88,000	0.7695	-1.25%
1995-10-26	0	0.800	0.790	0.810	0.790	0.810	117,000	93,570	0.7997	0.800	0.790	0.810	0.790	0.810	117,000	0.7997	-1.23%
1995-10-25	0	0.810	0.810	0.850	0.800	0.800	48,000	38,400	0.8000	0.810	0.810	0.850	0.800	0.800	48,000	0.8000	0.00%
1995-10-24	0	0.810	0.810	0.860	0.810	0.820	162,000	131,620	0.8125	0.810	0.810	0.860	0.810	0.820	162,000	0.8125	-2.41%
1995-10-23	0	0.830	0.830	0.850	0.830	0.840	92,000	76,560	0.8322	0.830	0.830	0.850	0.830	0.840	92,000	0.8322	-2.35%
1995-10-20	0	0.850	0.840	0.850	0.830	0.850	256,000	214,040	0.8361	0.850	0.840	0.850	0.830	0.850	256,000	0.8361	0.00%
1995-10-19	0	0.850	0.840	0.860	0.830	0.860	147,000	124,580	0.8475	0.850	0.840	0.860	0.830	0.860	147,000	0.8475	1.19%
1995-10-18	0	0.840	0.840	0.870	0.820	0.840	88,400	72,220	0.8170	0.840	0.840	0.870	0.820	0.840	88,400	0.8170	0.00%
1995-10-17	0	0.840	0.840	0.870	0.840	0.850	114,000	95,640	0.8389	0.840	0.840	0.870	0.840	0.850	114,000	0.8389	-2.33%
1995-10-16	0	0.860	0.870	0.890	0.830	0.860	265,200	224,070	0.8449	0.860	0.870	0.890	0.830	0.860	265,200	0.8449	6.17%
1995-10-13	0	0.810	0.810	0.840	0.800	0.800	10,400	7,960	0.7654	0.810	0.810	0.840	0.800	0.800	10,400	0.7654	0.00%
1995-10-12	0	0.810	0.810	0.840	0.810	0.820	73,000	59,420	0.8140	0.810	0.810	0.840	0.810	0.820	73,000	0.8140	0.00%
1995-10-11	0	0.810	0.800	0.840	0.810	0.840	268,000	220,080	0.8212	0.810	0.800	0.840	0.810	0.840	268,000	0.8212	-1.22%
1995-10-10	0	0.820	0.820	0.840	0.820	0.830	139,800	114,676	0.8203	0.820	0.820	0.840	0.820	0.830	139,800	0.8203	-3.53%
1995-10-09	0	0.850	0.840	0.870	0.830	0.850	141,000	118,020	0.8370	0.850	0.840	0.870	0.830	0.850	141,000	0.8370	3.66%
1995-10-06	0	0.820	0.820	0.840	0.810	0.820	105,600	85,560	0.8102	0.820	0.820	0.840	0.810	0.820	105,600	0.8102	0.00%
1995-10-05	0	0.820	0.820	0.860	0.820	0.860	148,000	123,360	0.8335	0.820	0.820	0.860	0.820	0.860	148,000	0.8335	-6.82%
1995-10-04	0	0.880	0.860	0.880	0.850	0.880	478,800	412,640	0.8618	0.880	0.860	0.880	0.850	0.880	478,800	0.8618	8.64%
1995-10-03	0	0.810	0.800	0.840	0.810	0.810	90,000	72,720	0.8080	0.810	0.800	0.840	0.810	0.810	90,000	0.8080	0.00%
1995-10-02	0	0.810	0.810	0.850	0.810	0.810	88,000	71,280	0.8100	0.810	0.810	0.850	0.810	0.810	88,000	0.8100	0.00%
1995-09-29	0	0.810	0.810	0.850	0.810	0.820	481,000	392,230	0.8154	0.810	0.810	0.850	0.810	0.820	481,000	0.8154	-2.41%
1995-09-28	0	0.830	0.820	0.850	0.830	0.840	284,000	237,000	0.8345	0.830	0.820	0.850	0.830	0.840	284,000	0.8345	-2.35%
1995-09-27	0	0.850	0.850	0.860	0.840	0.850	161,000	135,380	0.8409	0.850	0.850	0.860	0.840	0.850	161,000	0.8409	1.19%
1995-09-26	0	0.840	0.840	0.880	0.830	0.860	710,600	596,940	0.8401	0.840	0.840	0.880	0.830	0.860	710,600	0.8401	2.44%
1995-09-25	0	0.820	0.810	0.850	0.820	0.840	475,000	396,460	0.8347	0.820	0.810	0.850	0.820	0.840	475,000	0.8347	-2.38%
1995-09-22	0	0.840	0.840	0.870	0.800	0.870	540,000	458,440	0.8490	0.840	0.840	0.870	0.800	0.870	540,000	0.8490	-4.55%
1995-09-21	0	0.880	0.880	0.900	0.850	0.950	868,800	782,280	0.9004	0.880	0.880	0.900	0.850	0.950	868,800	0.9004	3.53%
1995-09-20	0	0.850	0.840	0.860	0.840	0.950	520,000	446,000	0.8577	0.850	0.840	0.860	0.840	0.950	520,000	0.8577	-9.57%
1995-09-19	0	0.940	0.940	0.950	0.920	1.010	1,882,400	1,841,460	0.9783	0.940	0.940	0.950	0.920	1.010	1,882,400	0.9783	-2.08%
1995-09-18	0	0.960	0.940	0.970	0.930	0.980	2,116,600	2,035,562	0.9617	0.960	0.940	0.970	0.930	0.980	2,116,600	0.9617	3.23%
1995-09-15	0	0.930	0.920	0.930	0.890	0.940	784,400	711,760	0.9074	0.930	0.920	0.930	0.890	0.940	784,400	0.9074	-1.06%
1995-09-14	0	0.940	0.930	0.940	0.820	0.970	2,300,600	2,103,010	0.9141	0.940	0.930	0.940	0.820	0.970	2,300,600	0.9141	11.90%
1995-09-13	0	0.840	0.840	0.860	0.800	0.850	822,000	679,360	0.8265	0.840	0.840	0.860	0.800	0.850	822,000	0.8265	-2.33%
1995-09-12	0	0.860	0.840	0.860	0.860	0.860	257,000	220,860	0.8594	0.860	0.840	0.860	0.860	0.860	257,000	0.8594	0.00%
1995-09-11	0	0.860	0.850	0.880	0.850	0.880	700,600	610,102	0.8708	0.860	0.850	0.880	0.850	0.880	700,600	0.8708	-4.44%
1995-09-08	0	0.900	0.900	0.920	0.890	0.900	674,000	604,640	0.8971	0.900	0.900	0.920	0.890	0.900	674,000	0.8971	-1.10%
1995-09-07	0	0.910	0.900	0.920	0.890	0.920	395,000	356,430	0.9024	0.910	0.900	0.920	0.890	0.920	395,000	0.9024	-1.09%
1995-09-06	0	0.920	0.910	0.940	0.900	0.970	1,066,000	994,120	0.9326	0.920	0.910	0.940	0.900	0.970	1,066,000	0.9326	-3.16%
1995-09-05	0	0.950	0.950	0.960	0.930	1.010	3,161,200	3,102,020	0.9813	0.950	0.950	0.960	0.930	1.010	3,161,200	0.9813	5.56%
1995-09-04	0	0.900	0.900	0.910	0.850	0.900	317,000	282,280	0.8905	0.900	0.900	0.910	0.850	0.900	317,000	0.8905	-3.23%
1995-09-01	0	0.930	0.910	0.940	0.900	0.930	824,000	762,920	0.9259	0.930	0.910	0.940	0.900	0.930	824,000	0.9259	0.00%
1995-08-31	0	0.930	0.890	0.930	-	-	148,000	137,640	0.9300	0.930	0.890	0.930	-	-	148,000	0.9300	0.00%
1995-08-30	0	0.930	0.920	0.940	0.880	0.930	885,000	807,840	0.9128	0.930	0.920	0.940	0.880	0.930	885,000	0.9128	0.00%
1995-08-29	0	0.930	0.920	0.950	0.930	1.010	506,600	490,100	0.9674	0.930	0.920	0.950	0.930	1.010	506,600	0.9674	2.20%
1995-08-25	0	0.910	0.910	0.930	0.890	0.920	834,000	754,700	0.9049	0.910	0.910	0.930	0.890	0.920	834,000	0.9049	0.00%
1995-08-24	0	0.910	0.910	0.920	0.900	0.970	1,109,600	1,042,520	0.9395	0.910	0.910	0.920	0.900	0.970	1,109,600	0.9395	-9.90%
1995-08-23	0	1.010	0.990	1.020	0.990	1.050	548,000	559,080	1.0202	1.010	0.990	1.020	0.990	1.050	548,000	1.0202	-1.94%
1995-08-22	0	1.030	1.010	1.030	0.970	1.040	2,268,000	2,290,080	1.0097	1.030	1.010	1.030	0.970	1.040	2,268,000	1.0097	7.29%
1995-08-21	0	0.960	0.940	0.970	0.940	1.000	624,000	605,400	0.9702	0.960	0.940	0.970	0.940	1.000	624,000	0.9702	-4.95%
1995-08-18	0	1.010	1.000	1.020	1.010	1.040	587,000	606,840	1.0338	1.010	1.000	1.020	1.010	1.040	587,000	1.0338	-4.72%
1995-08-17	0	1.060	1.070	1.090	1.050	1.170	3,142,000	3,451,320	1.0984	1.060	1.070	1.090	1.050	1.170	3,142,000	1.0984	-2.75%
1995-08-16	0	1.090	1.100	1.120	0.980	1.200	5,511,000	5,844,800	1.0606	1.090	1.100	1.120	0.980	1.200	5,511,000	1.0606	14.74%
1995-08-15	0	0.950	0.930	0.970	0.920	0.980	558,000	533,940	0.9569	0.950	0.930	0.970	0.920	0.980	558,000	0.9569	-3.06%
1995-08-14	0	0.980	0.970	0.980	0.910	1.010	1,255,180	1,219,247	0.9714	0.980	0.970	0.980	0.910	1.010	1,255,180	0.9714	4.26%
1995-08-11	0	0.940	0.920	0.940	0.900	0.990	1,896,000	1,818,980	0.9594	0.940	0.920	0.940	0.900	0.990	1,896,000	0.9594	0.00%
1995-08-10	0	0.940	0.920	0.940	0.870	0.980	3,562,200	3,357,700	0.9426	0.940	0.920	0.940	0.870	0.980	3,562,200	0.9426	5.62%
1995-08-09	0	0.890	0.890	0.900	0.860	0.940	1,577,200	1,413,780	0.8964	0.890	0.890	0.900	0.860	0.940	1,577,200	0.8964	-7.29%
1995-08-08	0	0.960	0.960	0.980	0.960	1.050	2,174,600	2,172,140	0.9989	0.960	0.960	0.980	0.960	1.050	2,174,600	0.9989	0.00%
1995-08-07	0	0.960	0.950	0.980	0.960	1.020	1,414,200	1,384,900	0.9793	0.960	0.950	0.980	0.960	1.020	1,414,200	0.9793	-4.95%
1995-08-04	0	1.010	1.000	1.010	1.000	1.050	1,041,400	1,070,410	1.0279	1.010	1.000	1.010	1.000	1.050	1,041,400	1.0279	0.00%
1995-08-03	0	1.010	1.000	1.040	1.010	1.090	1,809,000	1,882,170	1.0404	1.010	1.000	1.040	1.010	1.090	1,809,000	1.0404	-6.48%
1995-08-02	0	1.080	1.060	1.080	1.070	1.170	2,217,200	2,501,070	1.1280	1.080	1.060	1.080	1.070	1.170	2,217,200	1.1280	-3.57%
1995-08-01	0	1.120	1.120	1.130	0.940	1.190	2,746,600	2,998,578	1.0917	1.120	1.120	1.130	0.940	1.190	2,746,600	1.0917	14.29%
1995-07-31	0	0.980	0.960	0.980	0.920	1.020	1,463,000	1,421,730	0.9718	0.980	0.960	0.980	0.920	1.020	1,463,000	0.9718	7.69%
1995-07-28	0	0.910	0.910	0.920	0.880	1.160	3,165,000	3,148,620	0.9948	0.910	0.910	0.920	0.880	1.160	3,165,000	0.9948	-18.75%
1995-07-27	0	1.120	1.120	1.150	0.800	1.180	8,681,600	8,989,270	1.0354	1.120	1.120	1.150	0.800	1.180	8,681,600	1.0354	47.37%
1995-07-26	0	0.760	0.720	0.760	0.600	0.770	1,652,600	1,103,170	0.6675	0.760	0.720	0.760	0.600	0.770	1,652,600	0.6675	26.67%
1995-07-25	0	0.600	0.600	0.620	0.550	0.660	1,654,800	999,164	0.6038	0.600	0.600	0.620	0.550	0.660	1,654,800	0.6038	9.09%
1995-07-24	0	0.550	0.520	0.550	0.500	0.550	825,000	433,720	0.5257	0.550	0.520	0.550	0.500	0.550	825,000	0.5257	3.77%
1995-07-21	0	0.530	0.510	0.520	0.510	0.570	1,250,200	677,096	0.5416	0.530	0.510	0.520	0.510	0.570	1,250,200	0.5416	-1.85%
1995-07-20	0	0.540	0.520	-	0.450	0.540	955,600	468,900	0.4907	0.540	0.520	-	0.450	0.540	955,600	0.4907	13.68%
1995-07-19	0	0.475	0.475	0.485	0.470	0.500	824,000	401,520	0.4873	0.475	0.475	0.485	0.470	0.500	824,000	0.4873	-4.04%
1995-07-18	0	0.495	0.495	0.500	0.495	0.520	1,003,400	505,420	0.5037	0.495	0.495	0.500	0.495	0.520	1,003,400	0.5037	-1.00%
1995-07-17	0	0.500	0.500	0.520	0.480	0.520	1,817,800	902,744	0.4966	0.500	0.500	0.520	0.480	0.520	1,817,800	0.4966	2.04%
1995-07-14	0	0.490	0.490	0.495	0.470	0.530	1,739,200	848,162	0.4877	0.490	0.490	0.495	0.470	0.530	1,739,200	0.4877	1.03%
1995-07-13	0	0.485	0.470	0.490	0.455	0.510	3,720,400	1,808,354	0.4861	0.485	0.470	0.490	0.455	0.510	3,720,400	0.4861	7.78%
1995-07-12	0	0.450	0.445	0.455	0.380	0.450	3,169,000	1,337,760	0.4221	0.450	0.445	0.455	0.380	0.450	3,169,000	0.4221	12.50%
1995-07-11	0	0.400	0.390	0.400	0.370	0.410	358,000	140,560	0.3926	0.400	0.390	0.400	0.370	0.410	358,000	0.3926	0.00%
1995-07-10	0	0.400	0.360	0.410	0.350	0.425	762,400	295,372	0.3874	0.400	0.360	0.410	0.350	0.425	762,400	0.3874	-5.88%
1995-07-07	0	0.425	0.400	0.425	0.200	0.450	1,325,800	525,104	0.3961	0.425	0.400	0.425	0.200	0.450	1,325,800	0.3961	242.74%
1995-07-06	0	0.124	0.113	-	0.088	0.115	766,200	73,948	0.0965	0.124	0.113	-	0.088	0.115	766,200	0.0965	47.62%
1995-07-05	0	0.084	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	13.51%
1995-07-04	0	0.074	0.074	-	-	-	0	0	-	0.074	0.074	-	-	-	0	-	0.00%
1995-07-03	0	0.074	0.070	-	0.074	0.074	40,000	2,960	0.0740	0.074	0.070	-	0.074	0.074	40,000	0.0740	5.71%
1995-06-30	0	0.070	0.070	-	-	-	0	0	-	0.070	0.070	-	-	-	0	-	0.00%
1995-06-29	0	0.070	0.070	-	-	-	0	0	-	0.070	0.070	-	-	-	0	-	0.00%
1995-06-28	0	0.070	0.068	-	-	-	0	0	-	0.070	0.068	-	-	-	0	-	0.00%
1995-06-27	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-06-26	0	0.070	-	-	0.070	0.070	24,000	1,680	0.0700	0.070	-	-	0.070	0.070	24,000	0.0700	0.00%
1995-06-23	0	0.070	0.070	-	0.070	0.070	52,000	3,640	0.0700	0.070	0.070	-	0.070	0.070	52,000	0.0700	-1.41%
1995-06-22	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-06-21	0	0.071	0.070	-	-	-	0	0	-	0.071	0.070	-	-	-	0	-	0.00%
1995-06-20	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-06-16	0	0.071	0.068	-	-	-	0	0	-	0.071	0.068	-	-	-	0	-	0.00%
1995-06-15	0	0.071	0.071	-	0.070	0.070	20,000	1,400	0.0700	0.071	0.071	-	0.070	0.070	20,000	0.0700	-2.74%
1995-06-14	0	0.073	0.073	-	0.073	0.073	20,000	1,460	0.0730	0.073	0.073	-	0.073	0.073	20,000	0.0730	-5.19%
1995-06-13	0	0.077	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1995-06-12	0	0.077	0.074	-	-	-	0	0	-	0.077	0.074	-	-	-	0	-	0.00%
1995-06-09	0	0.077	0.077	-	0.077	0.077	40,000	3,080	0.0770	0.077	0.077	-	0.077	0.077	40,000	0.0770	-3.75%
1995-06-08	0	0.080	0.077	-	-	-	0	0	-	0.080	0.077	-	-	-	0	-	0.00%
1995-06-07	0	0.080	0.077	-	0.080	0.080	80,000	6,400	0.0800	0.080	0.077	-	0.080	0.080	80,000	0.0800	0.00%
1995-06-06	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-1.23%
1995-06-05	0	0.081	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
1995-06-01	0	0.081	0.081	-	-	-	0	0	-	0.081	0.081	-	-	-	0	-	0.00%
1995-05-31	0	0.081	0.081	-	0.080	0.080	20,000	1,600	0.0800	0.081	0.081	-	0.080	0.080	20,000	0.0800	1.25%
1995-05-30	0	0.080	0.080	-	-	-	0	0	-	0.080	0.080	-	-	-	0	-	0.00%
1995-05-29	0	0.080	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1995-05-26	0	0.080	0.080	-	0.078	0.080	116,000	9,240	0.0797	0.080	0.080	-	0.078	0.080	116,000	0.0797	2.56%
1995-05-25	0	0.078	0.074	0.078	0.078	0.078	28,000	2,184	0.0780	0.078	0.074	0.078	0.078	0.078	28,000	0.0780	5.41%
1995-05-24	0	0.074	0.074	0.080	0.073	0.076	76,000	5,656	0.0744	0.074	0.074	0.080	0.073	0.076	76,000	0.0744	-2.63%
1995-05-23	0	0.076	-	0.076	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
1995-05-22	0	0.076	-	0.076	-	-	0	0	-	0.076	-	0.076	-	-	0	-	0.00%
1995-05-19	0	0.076	-	0.076	0.076	0.080	300,000	23,200	0.0773	0.076	-	0.076	0.076	0.080	300,000	0.0773	-5.00%
1995-05-18	0	0.080	-	0.080	0.075	0.080	45,200	3,436	0.0760	0.080	-	0.080	0.075	0.080	45,200	0.0760	0.00%
1995-05-17	0	0.080	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1995-05-16	0	0.080	0.080	-	0.080	0.080	20,000	1,600	0.0800	0.080	0.080	-	0.080	0.080	20,000	0.0800	6.67%
1995-05-15	0	0.075	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
1995-05-12	0	0.075	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
1995-05-11	0	0.075	-	0.075	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
1995-05-10	0	0.075	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
1995-05-09	0	0.075	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
1995-05-08	0	0.075	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
1995-05-05	0	0.075	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
1995-05-04	0	0.075	-	-	0.071	0.075	140,000	10,420	0.0744	0.075	-	-	0.071	0.075	140,000	0.0744	5.63%
1995-05-03	0	0.071	-	0.075	-	-	0	0	-	0.071	-	0.075	-	-	0	-	0.00%
1995-05-02	0	0.071	-	0.075	-	-	0	0	-	0.071	-	0.075	-	-	0	-	0.00%
1995-05-01	0	0.071	-	0.075	-	-	0	0	-	0.071	-	0.075	-	-	0	-	0.00%
1995-04-28	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-27	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-26	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-25	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-24	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-21	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-20	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-19	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-18	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-13	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-12	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-11	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-10	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-07	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-06	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-04	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-04-03	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-03-31	0	0.071	-	-	-	-	0	0	-	0.071	-	-	-	-	0	-	0.00%
1995-03-30	0	0.071	-	-	0.071	0.071	88,000	6,248	0.0710	0.071	-	-	0.071	0.071	88,000	0.0710	1.43%
1995-03-29	0	0.070	-	0.071	-	-	0	0	-	0.070	-	0.071	-	-	0	-	0.00%
1995-03-28	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-27	0	0.070	-	0.071	-	-	0	0	-	0.070	-	0.071	-	-	0	-	0.00%
1995-03-24	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-23	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-22	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-21	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-20	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-17	0	0.070	-	-	0.070	0.070	100,000	7,000	0.0700	0.070	-	-	0.070	0.070	100,000	0.0700	0.00%
1995-03-16	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-15	0	0.070	-	0.070	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
1995-03-14	0	0.070	0.010	-	-	-	0	0	-	0.070	0.010	-	-	-	0	-	0.00%
1995-03-13	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-10	0	0.070	-	-	-	-	1,000	40	0.0400	0.070	-	-	-	-	1,000	0.0400	0.00%
1995-03-09	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-08	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-07	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-06	0	0.070	-	0.070	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
1995-03-03	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-03-02	0	0.070	0.070	-	0.070	0.070	40,000	2,800	0.0700	0.070	0.070	-	0.070	0.070	40,000	0.0700	0.00%
1995-03-01	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-02-28	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-02-27	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-02-24	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-02-23	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-02-22	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-02-21	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-02-20	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-02-17	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-02-16	0	0.070	0.068	-	-	-	0	0	-	0.070	0.068	-	-	-	0	-	0.00%
1995-02-15	0	0.070	0.070	-	0.068	0.068	14,000	876	0.0626	0.070	0.070	-	0.068	0.068	14,000	0.0626	2.94%
1995-02-14	0	0.068	0.068	-	-	-	0	0	-	0.068	0.068	-	-	-	0	-	0.00%
1995-02-13	0	0.068	0.068	-	-	-	0	0	-	0.068	0.068	-	-	-	0	-	0.00%
1995-02-10	0	0.068	0.068	-	-	-	0	0	-	0.068	0.068	-	-	-	0	-	0.00%
1995-02-09	0	0.068	0.068	-	-	-	0	0	-	0.068	0.068	-	-	-	0	-	0.00%
1995-02-08	0	0.068	0.068	-	0.068	0.068	40,000	2,720	0.0680	0.068	0.068	-	0.068	0.068	40,000	0.0680	0.00%
1995-02-07	0	0.068	0.010	-	-	-	0	0	-	0.068	0.010	-	-	-	0	-	0.00%
1995-02-06	0	0.068	0.010	-	-	-	0	0	-	0.068	0.010	-	-	-	0	-	0.00%
1995-02-03	0	0.068	0.064	-	-	-	0	0	-	0.068	0.064	-	-	-	0	-	0.00%
1995-01-30	0	0.068	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
1995-01-27	0	0.068	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
1995-01-26	0	0.068	0.064	-	-	-	0	0	-	0.068	0.064	-	-	-	0	-	0.00%
1995-01-25	0	0.068	0.064	-	-	-	0	0	-	0.068	0.064	-	-	-	0	-	0.00%
1995-01-24	0	0.068	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
1995-01-23	0	0.068	0.064	-	0.064	0.068	192,000	12,976	0.0676	0.068	0.064	-	0.064	0.068	192,000	0.0676	0.00%
1995-01-20	0	0.068	-	-	-	-	0	0	-	0.068	-	-	-	-	0	-	0.00%
1995-01-19	0	0.068	0.068	-	-	-	0	0	-	0.068	0.068	-	-	-	0	-	1.49%
1995-01-18	0	0.067	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
1995-01-17	0	0.067	-	-	0.067	0.067	84,000	5,628	0.0670	0.067	-	-	0.067	0.067	84,000	0.0670	4.69%
1995-01-16	0	0.064	0.064	-	0.064	0.066	404,000	26,656	0.0660	0.064	0.064	-	0.064	0.066	404,000	0.0660	-3.03%
1995-01-13	0	0.066	0.060	-	-	-	0	0	-	0.066	0.060	-	-	-	0	-	0.00%
1995-01-12	0	0.066	0.066	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	0.00%
1995-01-11	0	0.066	0.066	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	0.00%
1995-01-10	0	0.066	-	-	-	-	0	0	-	0.066	-	-	-	-	0	-	0.00%
1995-01-09	0	0.066	0.066	-	0.066	0.066	20,000	1,320	0.0660	0.066	0.066	-	0.066	0.066	20,000	0.0660	-5.71%
1995-01-06	0	0.070	0.070	-	0.070	0.070	5,600	344	0.0614	0.070	0.070	-	0.070	0.070	5,600	0.0614	0.00%
1995-01-05	0	0.070	0.070	-	0.070	0.070	60,000	4,200	0.0700	0.070	0.070	-	0.070	0.070	60,000	0.0700	-4.11%
1995-01-04	0	0.073	0.064	-	-	-	0	0	-	0.073	0.064	-	-	-	0	-	0.00%
1995-01-03	0	0.073	0.073	-	0.072	0.075	108,000	8,076	0.0748	0.073	0.073	-	0.072	0.075	108,000	0.0748	-2.67%
1994-12-30	0	0.075	0.071	-	-	-	0	0	-	0.075	0.071	-	-	-	0	-	0.00%
1994-12-29	0	0.075	-	-	-	-	0	0	-	0.075	-	-	-	-	0	-	0.00%
1994-12-28	0	0.075	0.071	-	-	-	0	0	-	0.075	0.071	-	-	-	0	-	0.00%
1994-12-23	0	0.075	0.070	-	-	-	0	0	-	0.075	0.070	-	-	-	0	-	0.00%
1994-12-22	0	0.075	0.075	-	0.075	0.075	4,000	300	0.0750	0.075	0.075	-	0.075	0.075	4,000	0.0750	7.14%
1994-12-21	0	0.070	0.070	-	0.070	0.070	228,000	15,960	0.0700	0.070	0.070	-	0.070	0.070	228,000	0.0700	-6.67%
1994-12-20	0	0.075	0.074	-	-	-	0	0	-	0.075	0.074	-	-	-	0	-	0.00%
1994-12-19	0	0.075	0.075	-	0.075	0.075	200,000	15,000	0.0750	0.075	0.075	-	0.075	0.075	200,000	0.0750	0.00%
1994-12-16	0	0.075	0.075	-	-	-	0	0	-	0.075	0.075	-	-	-	0	-	4.17%
1994-12-15	0	0.072	0.072	-	-	-	0	0	-	0.072	0.072	-	-	-	0	-	2.86%
1994-12-14	0	0.070	-	0.071	0.070	0.070	28,000	1,960	0.0700	0.070	-	0.071	0.070	0.070	28,000	0.0700	-2.78%
1994-12-13	0	0.072	-	0.072	-	-	0	0	-	0.072	-	0.072	-	-	0	-	-49.30%
1994-12-12	0	0.142	-	0.142	-	-	0	0	-	0.142	-	0.142	-	-	0	-	-4.70%
1994-12-09	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
1994-12-08	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
1994-12-07	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
1994-12-06	0	0.149	-	0.149	-	-	0	0	-	0.149	-	0.149	-	-	0	-	-6.87%
1994-12-05	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-6.43%
1994-12-02	0	0.171	-	0.171	-	-	0	0	-	0.171	-	0.171	-	-	0	-	0.00%
1994-12-01	0	0.171	-	0.171	-	-	0	0	-	0.171	-	0.171	-	-	0	-	-2.84%
1994-11-30	0	0.176	-	0.176	-	-	0	0	-	0.176	-	0.176	-	-	0	-	-1.12%
1994-11-29	0	0.178	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
1994-11-28	0	0.178	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
1994-11-25	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
1994-11-24	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	0.00%
1994-11-23	0	0.178	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
1994-11-22	0	0.178	-	-	-	-	0	0	-	0.178	-	-	-	-	0	-	0.00%
1994-11-21	0	0.178	0.173	0.178	-	-	0	0	-	0.178	0.173	0.178	-	-	0	-	0.00%
1994-11-18	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-0.56%
1994-11-17	0	0.179	-	0.181	-	-	0	0	-	0.179	-	0.181	-	-	0	-	0.00%
1994-11-16	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
1994-11-15	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	-0.56%
1994-11-14	0	0.180	-	0.180	0.180	0.180	40,000	7,200	0.1800	0.180	-	0.180	0.180	0.180	40,000	0.1800	0.00%
1994-11-11	0	0.180	0.172	0.180	0.172	0.189	191,000	34,452	0.1804	0.180	0.172	0.180	0.172	0.189	191,000	0.1804	-5.26%
1994-11-10	0	0.190	-	0.190	0.196	0.196	44,000	8,624	0.1960	0.190	-	0.190	0.196	0.196	44,000	0.1960	-15.56%
1994-11-09	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-2.17%
1994-11-08	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-1.71%
1994-11-07	0	0.234	-	0.235	-	-	0	0	-	0.234	-	0.235	-	-	0	-	0.00%
1994-11-04	0	0.234	-	-	-	-	0	0	-	0.234	-	-	-	-	0	-	0.00%
1994-11-03	0	0.234	-	0.234	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-0.43%
1994-11-02	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
1994-11-01	0	0.235	-	0.235	-	-	6,400	1,152	0.1800	0.235	-	0.235	-	-	6,400	0.1800	0.00%
1994-10-31	0	0.235	-	0.245	-	-	0	0	-	0.235	-	0.245	-	-	0	-	0.00%
1994-10-28	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
1994-10-27	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
1994-10-26	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	-9.62%
1994-10-25	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1994-10-24	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-5.45%
1994-10-21	0	0.275	-	0.275	-	-	0	0	-	0.275	-	0.275	-	-	0	-	-3.51%
1994-10-20	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
1994-10-19	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	0.00%
1994-10-18	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-5.00%
1994-10-17	0	0.300	-	0.300	-	-	200	44	0.2200	0.300	-	0.300	-	-	200	0.2200	0.00%
1994-10-14	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1994-10-12	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1994-10-11	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1994-10-10	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1994-10-07	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1994-10-06	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1994-10-05	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1994-10-04	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1994-10-03	0	0.300	-	-	-	-	0	0	-	0.300	-	-	-	-	0	-	0.00%
1994-09-30	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1994-09-29	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1994-09-28	0	0.300	-	0.300	-	-	2,000	500	0.2500	0.300	-	0.300	-	-	2,000	0.2500	-12.02%
1994-09-27	0	0.341	-	0.344	-	-	0	0	-	0.341	-	0.344	-	-	0	-	0.00%
1994-09-26	0	0.341	-	0.341	-	-	0	0	-	0.341	-	0.341	-	-	0	-	-2.85%
1994-09-23	0	0.351	-	0.353	-	-	0	0	-	0.351	-	0.353	-	-	0	-	0.00%
1994-09-22	0	0.351	-	0.353	-	-	0	0	-	0.351	-	0.353	-	-	0	-	0.00%
1994-09-20	0	0.351	-	0.353	-	-	0	0	-	0.351	-	0.353	-	-	0	-	0.00%
1994-09-19	0	0.351	-	0.351	-	-	1,000	300	0.3000	0.351	-	0.351	-	-	1,000	0.3000	-0.28%
1994-09-16	0	0.352	-	0.353	-	-	0	0	-	0.352	-	0.353	-	-	0	-	0.00%
1994-09-15	0	0.352	-	0.352	-	-	0	0	-	0.352	-	0.352	-	-	0	-	0.00%
1994-09-14	0	0.352	-	0.352	-	-	0	0	-	0.352	-	0.352	-	-	0	-	0.00%
1994-09-13	0	0.352	-	0.352	-	-	0	0	-	0.352	-	0.352	-	-	0	-	0.00%
1994-09-12	0	0.352	-	0.352	0.353	0.353	20,000	7,060	0.3530	0.352	-	0.352	0.353	0.353	20,000	0.3530	-0.28%
1994-09-09	0	0.353	-	0.354	0.353	0.354	80,000	28,280	0.3535	0.353	-	0.354	0.353	0.354	80,000	0.3535	0.86%
1994-09-08	0	0.350	-	0.350	0.350	0.350	40,000	14,000	0.3500	0.350	-	0.350	0.350	0.350	40,000	0.3500	0.00%
1994-09-07	0	0.350	-	0.350	-	-	176,000	61,600	0.3500	0.350	-	0.350	-	-	176,000	0.3500	-1.69%
1994-09-06	0	0.356	-	0.356	-	-	0	0	-	0.356	-	0.356	-	-	0	-	-1.11%
1994-09-05	0	0.360	-	0.360	0.360	0.360	36,000	12,960	0.3600	0.360	-	0.360	0.360	0.360	36,000	0.3600	2.86%
1994-09-02	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
1994-09-01	0	0.350	-	0.350	-	-	1,200	324	0.2700	0.350	-	0.350	-	-	1,200	0.2700	0.00%
1994-08-31	0	0.350	-	-	0.350	0.350	24,000	8,400	0.3500	0.350	-	-	0.350	0.350	24,000	0.3500	0.00%
1994-08-30	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	0.00%
1994-08-26	0	0.350	-	0.350	-	-	0	0	-	0.350	-	0.350	-	-	0	-	-2.78%
1994-08-25	0	0.360	-	0.360	-	-	2,000	560	0.2800	0.360	-	0.360	-	-	2,000	0.2800	-0.55%
1994-08-24	0	0.362	-	0.362	-	-	0	0	-	0.362	-	0.362	-	-	0	-	-2.69%
1994-08-23	0	0.372	-	-	-	-	200,000	74,400	0.3720	0.372	-	-	-	-	200,000	0.3720	0.00%
1994-08-22	0	0.372	-	0.372	-	-	0	0	-	0.372	-	0.372	-	-	0	-	-1.06%
1994-08-19	0	0.376	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
1994-08-18	0	0.376	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
1994-08-17	0	0.376	-	-	-	-	2,600	780	0.3000	0.376	-	-	-	-	2,600	0.3000	0.00%
1994-08-16	0	0.376	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
1994-08-15	0	0.376	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
1994-08-12	0	0.376	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
1994-08-11	0	0.376	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
1994-08-10	0	0.376	-	-	-	-	0	0	-	0.376	-	-	-	-	0	-	0.00%
1994-08-09	0	0.376	-	-	0.376	0.376	8,000	3,008	0.3760	0.376	-	-	0.376	0.376	8,000	0.3760	-1.05%
1994-08-08	0	0.380	0.380	-	0.380	0.380	4,000	1,520	0.3800	0.380	0.380	-	0.380	0.380	4,000	0.3800	-0.78%
1994-08-05	0	0.383	-	-	0.383	0.383	81,320	31,062	0.3820	0.383	-	-	0.383	0.383	81,320	0.3820	-1.03%
1994-08-04	0	0.387	0.383	-	-	-	0	0	-	0.387	0.383	-	-	-	0	-	0.00%
1994-08-03	0	0.387	0.383	-	-	-	0	0	-	0.387	0.383	-	-	-	0	-	0.00%
1994-08-02	0	0.387	0.374	-	0.386	0.387	200,000	77,300	0.3865	0.387	0.374	-	0.386	0.387	200,000	0.3865	0.26%
1994-08-01	0	0.386	0.386	-	0.380	0.386	160,000	61,280	0.3830	0.386	0.386	-	0.380	0.386	160,000	0.3830	1.58%
1994-07-29	0	0.380	0.380	-	0.360	0.380	162,000	58,980	0.3641	0.380	0.380	-	0.360	0.380	162,000	0.3641	8.57%
1994-07-28	0	0.350	0.338	0.350	0.342	0.392	340,000	123,320	0.3627	0.350	0.338	0.350	0.342	0.392	340,000	0.3627	-11.62%
1994-07-27	0	0.396	0.392	0.480	0.396	0.396	100,800	39,840	0.3952	0.396	0.392	0.480	0.396	0.396	100,800	0.3952	-20.80%
1994-07-26	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1994-07-25	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1994-07-22	0	0.500	-	0.500	-	-	400	176	0.4400	0.500	-	0.500	-	-	400	0.4400	-7.41%
1994-07-21	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1994-07-20	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1994-07-19	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1994-07-18	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1994-07-15	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1994-07-14	0	0.540	-	0.540	-	-	7,000	2,940	0.4200	0.540	-	0.540	-	-	7,000	0.4200	-1.82%
1994-07-13	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
1994-07-12	0	0.550	-	0.550	-	-	0	0	-	0.550	-	0.550	-	-	0	-	0.00%
1994-07-11	0	0.550	-	-	0.550	0.550	20,000	11,000	0.5500	0.550	-	-	0.550	0.550	20,000	0.5500	0.00%
1994-07-08	0	0.550	-	0.570	-	-	0	0	-	0.550	-	0.570	-	-	0	-	0.00%
1994-07-07	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
1994-07-06	0	0.550	-	0.590	-	-	0	0	-	0.550	-	0.590	-	-	0	-	0.00%
1994-07-05	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
1994-07-04	0	0.550	-	0.600	-	-	0	0	-	0.550	-	0.600	-	-	0	-	0.00%
1994-07-01	0	0.550	0.510	-	-	-	0	0	-	0.550	0.510	-	-	-	0	-	0.00%
1994-06-30	0	0.550	0.510	-	-	-	0	0	-	0.550	0.510	-	-	-	0	-	0.00%
1994-06-29	0	0.550	0.530	-	0.550	0.560	128,000	71,120	0.5556	0.550	0.530	-	0.550	0.560	128,000	0.5556	-8.33%
1994-06-28	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1994-06-27	0	0.600	0.560	-	-	-	0	0	-	0.600	0.560	-	-	-	0	-	0.00%
1994-06-24	0	0.600	0.560	-	0.560	0.600	56,700	33,762	0.5954	0.600	0.560	-	0.560	0.600	56,700	0.5954	1.69%
1994-06-23	0	0.590	0.560	-	-	-	0	0	-	0.590	0.560	-	-	-	0	-	0.00%
1994-06-22	0	0.590	0.570	-	-	-	2,000	940	0.4700	0.590	0.570	-	-	-	2,000	0.4700	0.00%
1994-06-21	0	0.590	0.570	-	-	-	0	0	-	0.590	0.570	-	-	-	0	-	0.00%
1994-06-20	0	0.590	-	0.590	-	-	2,400	1,200	0.5000	0.590	-	0.590	-	-	2,400	0.5000	-1.67%
1994-06-17	0	0.600	0.590	0.620	0.600	0.600	140,000	84,000	0.6000	0.600	0.590	0.620	0.600	0.600	140,000	0.6000	0.00%
1994-06-16	0	0.600	0.560	-	-	-	0	0	-	0.600	0.560	-	-	-	0	-	0.00%
1994-06-15	0	0.600	0.560	0.630	0.580	0.600	52,000	30,800	0.5923	0.600	0.560	0.630	0.580	0.600	52,000	0.5923	3.45%
1994-06-10	0	0.580	0.550	-	0.550	0.580	40,000	22,600	0.5650	0.580	0.550	-	0.550	0.580	40,000	0.5650	-1.69%
1994-06-09	0	0.590	0.570	-	0.590	0.590	100,000	59,000	0.5900	0.590	0.570	-	0.590	0.590	100,000	0.5900	3.51%
1994-06-08	0	0.570	-	-	0.570	0.570	10,000	5,460	0.5460	0.570	-	-	0.570	0.570	10,000	0.5460	0.00%
1994-06-07	0	0.570	0.530	-	-	-	0	0	-	0.570	0.530	-	-	-	0	-	0.00%
1994-06-06	0	0.570	0.550	-	0.570	0.570	12,000	6,840	0.5700	0.570	0.550	-	0.570	0.570	12,000	0.5700	0.00%
1994-06-03	0	0.570	0.550	-	-	-	0	0	-	0.570	0.550	-	-	-	0	-	0.00%
1994-06-02	0	0.570	0.550	0.600	0.570	0.570	20,000	11,400	0.5700	0.570	0.550	0.600	0.570	0.570	20,000	0.5700	-8.06%
1994-06-01	0	0.620	0.620	0.630	0.600	0.640	211,000	130,560	0.6188	0.620	0.620	0.630	0.600	0.640	211,000	0.6188	3.33%
1994-05-31	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
1994-05-30	0	0.600	-	0.620	0.600	0.600	32,000	19,200	0.6000	0.600	-	0.620	0.600	0.600	32,000	0.6000	0.00%
1994-05-27	0	0.600	0.590	-	0.560	0.600	65,000	38,260	0.5886	0.600	0.590	-	0.560	0.600	65,000	0.5886	7.14%
1994-05-26	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1994-05-25	0	0.560	-	0.560	0.580	0.580	16,000	9,280	0.5800	0.560	-	0.560	0.580	0.580	16,000	0.5800	0.00%
1994-05-24	0	0.560	-	-	-	-	600	240	0.4000	0.560	-	-	-	-	600	0.4000	0.00%
1994-05-23	0	0.560	0.560	-	0.510	0.570	301,000	168,210	0.5588	0.560	0.560	-	0.510	0.570	301,000	0.5588	12.00%
1994-05-20	0	0.500	0.480	0.500	0.500	0.500	48,000	24,000	0.5000	0.500	0.480	0.500	0.500	0.500	48,000	0.5000	-5.66%
1994-05-19	0	0.530	-	0.530	0.530	0.530	52,000	27,560	0.5300	0.530	-	0.530	0.530	0.530	52,000	0.5300	0.00%
1994-05-18	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	0.00%
1994-05-17	0	0.530	-	-	-	-	1,400	490	0.3500	0.530	-	-	-	-	1,400	0.3500	0.00%
1994-05-16	0	0.530	0.530	0.550	0.530	0.530	80,000	42,400	0.5300	0.530	0.530	0.550	0.530	0.530	80,000	0.5300	1.92%
1994-05-13	0	0.520	-	-	0.520	0.520	36,000	18,720	0.5200	0.520	-	-	0.520	0.520	36,000	0.5200	-7.14%
1994-05-12	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	0.00%
1994-05-11	0	0.560	-	0.560	-	-	0	0	-	0.560	-	0.560	-	-	0	-	0.00%
1994-05-10	0	0.560	-	0.600	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
1994-05-09	0	0.560	-	0.560	0.560	0.560	56,000	31,360	0.5600	0.560	-	0.560	0.560	0.560	56,000	0.5600	-9.68%
1994-05-06	0	0.620	-	0.620	0.620	0.620	40,000	24,800	0.6200	0.620	-	0.620	0.620	0.620	40,000	0.6200	3.33%
1994-05-05	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1994-05-04	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1994-05-03	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1994-05-02	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1994-04-29	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1994-04-28	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1994-04-27	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1994-04-26	0	0.600	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
1994-04-25	0	0.600	-	-	-	-	880	440	0.5000	0.600	-	-	-	-	880	0.5000	0.00%
1994-04-22	0	0.600	-	0.620	-	-	0	0	-	0.600	-	0.620	-	-	0	-	0.00%
1994-04-21	0	0.600	-	-	0.600	0.600	17,400	9,900	0.5690	0.600	-	-	0.600	0.600	17,400	0.5690	-1.64%
1994-04-20	0	0.610	0.610	0.640	-	-	0	0	-	0.610	0.610	0.640	-	-	0	-	0.00%
1994-04-19	0	0.610	0.610	0.640	0.610	0.610	15,000	9,150	0.6100	0.610	0.610	0.640	0.610	0.610	15,000	0.6100	0.00%
1994-04-18	0	0.610	0.610	0.640	0.610	0.610	60,000	36,600	0.6100	0.610	0.610	0.640	0.610	0.610	60,000	0.6100	-4.69%
1994-04-15	0	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1994-04-14	0	0.640	0.640	-	0.640	0.640	200,000	128,000	0.6400	0.640	0.640	-	0.640	0.640	200,000	0.6400	1.59%
1994-04-13	0	0.630	0.630	-	0.620	0.650	244,000	155,040	0.6354	0.630	0.630	-	0.620	0.650	244,000	0.6354	0.00%
1994-04-12	0	0.630	0.600	-	0.630	0.640	152,000	96,160	0.6326	0.630	0.600	-	0.630	0.640	152,000	0.6326	8.62%
1994-04-11	0	0.580	0.540	0.580	0.580	0.580	40,000	23,200	0.5800	0.580	0.540	0.580	0.580	0.580	40,000	0.5800	0.00%
1994-04-08	0	0.580	0.510	-	0.580	0.600	166,000	97,480	0.5872	0.580	0.510	-	0.580	0.600	166,000	0.5872	-1.69%
1994-04-07	0	0.590	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
1994-04-06	0	0.590	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
1994-03-31	0	0.590	0.570	-	0.590	0.590	28,800	16,920	0.5875	0.590	0.570	-	0.590	0.590	28,800	0.5875	0.00%
1994-03-30	0	0.590	0.590	0.630	-	-	0	0	-	0.590	0.590	0.630	-	-	0	-	0.00%
1994-03-29	0	0.590	0.590	0.600	0.590	0.600	68,000	40,400	0.5941	0.590	0.590	0.600	0.590	0.600	68,000	0.5941	-4.84%
1994-03-28	0	0.620	0.600	-	0.600	0.620	300,000	181,600	0.6053	0.620	0.600	-	0.600	0.620	300,000	0.6053	6.90%
1994-03-25	0	0.580	0.580	0.600	0.580	0.580	12,000	6,960	0.5800	0.580	0.580	0.600	0.580	0.580	12,000	0.5800	-9.38%
1994-03-24	0	0.640	0.600	0.640	0.600	0.640	284,000	175,360	0.6175	0.640	0.600	0.640	0.600	0.640	284,000	0.6175	6.67%
1994-03-23	0	0.600	-	0.640	0.600	0.660	131,400	82,600	0.6286	0.600	-	0.640	0.600	0.660	131,400	0.6286	-6.25%
1994-03-22	0	0.640	-	0.660	0.640	0.640	24,000	15,360	0.6400	0.640	-	0.660	0.640	0.640	24,000	0.6400	-3.03%
1994-03-21	0	0.660	-	0.660	-	-	0	0	-	0.660	-	0.660	-	-	0	-	-2.94%
1994-03-18	0	0.680	0.580	0.680	-	-	0	0	-	0.680	0.580	0.680	-	-	0	-	-2.86%
1994-03-17	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1994-03-16	0	0.700	0.680	0.700	-	-	600	360	0.6000	0.700	0.680	0.700	-	-	600	0.6000	-2.78%
1994-03-15	0	0.720	0.690	-	0.710	0.720	220,000	158,200	0.7191	0.720	0.690	-	0.710	0.720	220,000	0.7191	1.41%
1994-03-14	0	0.710	0.680	0.750	0.710	0.750	48,000	34,560	0.7200	0.710	0.680	0.750	0.710	0.750	48,000	0.7200	-7.79%
1994-03-11	0	0.770	-	0.770	0.730	0.770	949,480	698,402	0.7356	0.770	-	0.770	0.730	0.770	949,480	0.7356	5.48%
1994-03-10	0	0.730	0.720	0.740	0.720	0.730	560,000	406,800	0.7264	0.730	0.720	0.740	0.720	0.730	560,000	0.7264	1.39%
1994-03-09	0	0.720	0.710	0.720	0.700	0.740	781,500	563,060	0.7205	0.720	0.710	0.720	0.700	0.740	781,500	0.7205	-2.70%
1994-03-08	0	0.740	0.710	0.750	0.720	0.760	144,000	107,680	0.7478	0.740	0.710	0.750	0.720	0.760	144,000	0.7478	-1.33%
1994-03-07	0	0.750	0.750	0.770	0.750	0.760	408,800	306,140	0.7489	0.750	0.750	0.770	0.750	0.760	408,800	0.7489	-2.60%
1994-03-04	0	0.770	0.720	0.780	0.750	0.770	40,000	30,560	0.7640	0.770	0.720	0.780	0.750	0.770	40,000	0.7640	-1.28%
1994-03-03	0	0.780	0.800	-	0.740	0.800	379,900	285,210	0.7508	0.780	0.800	-	0.740	0.800	379,900	0.7508	-4.88%
1994-03-02	0	0.820	0.800	0.840	0.820	0.870	339,000	283,340	0.8358	0.820	0.800	0.840	0.820	0.870	339,000	0.8358	-6.82%
1994-03-01	0	0.880	0.830	0.900	0.880	0.920	128,000	112,960	0.8825	0.880	0.830	0.900	0.880	0.920	128,000	0.8825	-2.22%
1994-02-28	0	0.900	0.850	0.910	0.770	0.910	632,000	529,040	0.8371	0.900	0.850	0.910	0.770	0.910	632,000	0.8371	21.62%
1994-02-25	0	0.740	0.760	0.800	0.690	0.800	873,200	625,240	0.7160	0.740	0.760	0.800	0.690	0.800	873,200	0.7160	2.78%
1994-02-24	0	0.720	0.720	0.750	0.700	0.800	660,800	503,176	0.7615	0.720	0.720	0.750	0.700	0.800	660,800	0.7615	-12.20%
1994-02-23	0	0.820	-	0.820	0.820	1.000	272,000	237,640	0.8737	0.820	-	0.820	0.820	1.000	272,000	0.8737	-18.00%
1994-02-22	0	1.000	0.960	1.000	0.960	1.000	26,000	25,220	0.9700	1.000	0.960	1.000	0.960	1.000	26,000	0.9700	-9.91%
1994-02-21	0	1.110	-	1.110	1.110	1.110	51,000	56,280	1.1035	1.110	-	1.110	1.110	1.110	51,000	1.1035	-10.48%
1994-02-18	0	1.240	-	1.240	-	-	320,000	390,400	1.2200	1.240	-	1.240	-	-	320,000	1.2200	-3.12%
1994-02-17	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	-2.29%
1994-02-16	0	1.310	-	1.310	1.310	1.310	40,000	52,400	1.3100	1.310	-	1.310	1.310	1.310	40,000	1.3100	-4.38%
1994-02-15	0	1.370	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1994-02-14	0	1.370	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1994-02-09	0	1.370	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1994-02-08	0	1.370	-	-	-	-	2,000	2,300	1.1500	1.370	-	-	-	-	2,000	1.1500	0.00%
1994-02-07	0	1.370	1.370	-	1.370	1.370	12,000	16,440	1.3700	1.370	1.370	-	1.370	1.370	12,000	1.3700	-2.84%
1994-02-04	0	1.410	1.370	-	1.340	1.410	140,000	192,120	1.3723	1.410	1.370	-	1.340	1.410	140,000	1.3723	6.02%
1994-02-03	0	1.330	1.320	1.360	1.330	1.330	48,800	64,760	1.3270	1.330	1.320	1.360	1.330	1.330	48,800	1.3270	3.91%
1994-02-02	0	1.280	1.280	-	1.250	1.270	14,200	17,610	1.2401	1.280	1.280	-	1.250	1.270	14,200	1.2401	8.47%
1994-02-01	0	1.180	1.180	-	1.180	1.190	108,000	127,600	1.1815	1.180	1.180	-	1.180	1.190	108,000	1.1815	0.85%
1994-01-31	0	1.170	1.170	-	1.170	1.170	85,400	99,390	1.1638	1.170	1.170	-	1.170	1.170	85,400	1.1638	0.00%
1994-01-28	0	1.170	-	1.210	1.170	1.250	41,600	50,080	1.2038	1.170	-	1.210	1.170	1.250	41,600	1.2038	-10.69%
1994-01-27	0	1.310	-	1.350	1.310	1.410	28,000	37,480	1.3386	1.310	-	1.350	1.310	1.410	28,000	1.3386	-7.09%
1994-01-26	0	1.410	-	1.410	-	-	0	0	-	1.410	-	1.410	-	-	0	-	-2.76%
1994-01-25	0	1.450	-	1.450	1.450	1.450	24,000	34,800	1.4500	1.450	-	1.450	1.450	1.450	24,000	1.4500	0.00%
1994-01-24	0	1.450	-	1.450	1.450	1.460	95,400	138,020	1.4468	1.450	-	1.450	1.450	1.460	95,400	1.4468	0.00%
1994-01-21	0	1.450	1.450	1.580	1.380	1.450	262,000	370,140	1.4127	1.450	1.450	1.580	1.380	1.450	262,000	1.4127	-0.68%
1994-01-20	0	1.460	-	1.460	-	-	0	0	-	1.460	-	1.460	-	-	0	-	0.00%
1994-01-19	0	1.460	-	1.460	1.460	1.460	40,000	58,400	1.4600	1.460	-	1.460	1.460	1.460	40,000	1.4600	-2.67%
1994-01-18	0	1.500	-	-	-	-	0	0	-	1.500	-	-	-	-	0	-	0.00%
1994-01-17	0	1.500	1.470	1.500	1.480	1.500	134,000	200,240	1.4943	1.500	1.470	1.500	1.480	1.500	134,000	1.4943	0.00%
1994-01-14	0	1.500	1.470	1.500	1.500	1.500	337,200	505,620	1.4995	1.500	1.470	1.500	1.500	1.500	337,200	1.4995	3.45%
1994-01-13	0	1.450	-	1.450	1.450	1.470	213,000	308,890	1.4502	1.450	-	1.450	1.450	1.470	213,000	1.4502	-1.36%
1994-01-12	0	1.470	1.470	1.490	1.450	1.490	113,000	167,700	1.4841	1.470	1.470	1.490	1.450	1.490	113,000	1.4841	0.00%
1994-01-11	0	1.470	1.470	1.550	1.460	1.500	219,000	322,060	1.4706	1.470	1.470	1.550	1.460	1.500	219,000	1.4706	-3.92%
1994-01-10	0	1.530	1.530	1.550	1.480	1.520	268,000	401,320	1.4975	1.530	1.530	1.550	1.480	1.520	268,000	1.4975	4.79%
1994-01-07	0	1.460	1.460	1.480	1.450	1.480	309,200	452,080	1.4621	1.460	1.460	1.480	1.450	1.480	309,200	1.4621	-2.67%
1994-01-06	0	1.500	1.480	1.500	1.480	1.540	554,300	837,180	1.5103	1.500	1.480	1.500	1.480	1.540	554,300	1.5103	-3.23%
1994-01-05	0	1.550	1.500	1.550	1.480	1.750	566,720	897,292	1.5833	1.550	1.500	1.550	1.480	1.750	566,720	1.5833	-11.43%
1994-01-04	0	1.750	-	1.750	1.760	1.820	428,300	785,385	1.8337	1.750	-	1.750	1.760	1.820	428,300	1.8337	-7.89%
1994-01-03	0	1.900	-	1.900	1.890	2.000	113,000	218,840	1.9366	1.900	-	1.900	1.890	2.000	113,000	1.9366

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---