Prices and Webb-site Total Returns

CONCORD LAND DEVELOPMENT COMPANY LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01121	1996-11-07	2001-04-25	2001-05-03

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
2001-05-02	1	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-27	1	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-26	1	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
2001-04-25	0	0.900	0.880	0.910	0.860	0.920	1,006,951	903,971	0.8977	0.900	0.880	0.910	0.860	0.920	1,006,951	0.8977	0.00%
2001-04-24	0	0.900	0.900	0.910	0.880	0.920	843,031	764,749	0.9071	0.900	0.900	0.910	0.880	0.920	843,031	0.9071	-3.23%
2001-04-23	0	0.930	0.930	0.950	0.870	0.960	968,390	898,795	0.9281	0.930	0.930	0.950	0.870	0.960	968,390	0.9281	1.09%
2001-04-20	0	0.920	0.910	0.950	0.920	0.950	531,850	498,048	0.9364	0.920	0.910	0.950	0.920	0.950	531,850	0.9364	2.22%
2001-04-19	0	0.900	0.900	0.940	0.850	0.900	382,500	331,725	0.8673	0.900	0.900	0.940	0.850	0.900	382,500	0.8673	2.27%
2001-04-18	0	0.880	0.870	0.900	0.850	0.900	608,650	530,946	0.8723	0.880	0.870	0.900	0.850	0.900	608,650	0.8723	8.64%
2001-04-17	1	0.810	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
2001-04-12	0	0.810	0.810	0.850	0.780	0.800	53,000	42,310	0.7983	0.810	0.810	0.850	0.780	0.800	53,000	0.7983	6.58%
2001-04-11	0	0.760	0.760	0.820	0.750	0.820	273,420	218,672	0.7998	0.760	0.760	0.820	0.750	0.820	273,420	0.7998	5.56%
2001-04-10	0	0.720	0.720	0.780	0.720	0.740	86,800	62,824	0.7238	0.720	0.720	0.780	0.720	0.740	86,800	0.7238	-10.00%
2001-04-09	0	0.800	0.790	0.800	0.730	0.820	128,210	98,942	0.7717	0.800	0.790	0.800	0.730	0.820	128,210	0.7717	-2.44%
2001-04-06	0	0.820	0.810	0.830	0.780	0.820	69,900	55,157	0.7891	0.820	0.810	0.830	0.780	0.820	69,900	0.7891	-2.38%
2001-04-04	0	0.840	0.770	0.840	-	-	0	0	-	0.840	0.770	0.840	-	-	0	-	-1.18%
2001-04-03	0	0.850	0.820	-	0.810	0.850	222,200	186,720	0.8403	0.850	0.820	-	0.810	0.850	222,200	0.8403	0.00%
2001-04-02	0	0.850	0.840	0.850	0.820	0.850	72,900	61,381	0.8420	0.850	0.840	0.850	0.820	0.850	72,900	0.8420	-2.30%
2001-03-30	0	0.870	0.860	0.880	0.850	0.870	358,000	306,960	0.8574	0.870	0.860	0.880	0.850	0.870	358,000	0.8574	-3.33%
2001-03-29	0	0.900	0.850	0.900	-	-	0	0	-	0.900	0.850	0.900	-	-	0	-	0.00%
2001-03-28	0	0.900	0.880	0.910	0.900	0.900	106,000	95,400	0.9000	0.900	0.880	0.910	0.900	0.900	106,000	0.9000	2.27%
2001-03-27	0	0.880	0.880	0.910	0.850	0.900	298,000	261,105	0.8762	0.880	0.880	0.910	0.850	0.900	298,000	0.8762	3.53%
2001-03-26	0	0.850	0.850	0.920	0.850	0.920	958,000	847,720	0.8849	0.850	0.850	0.920	0.850	0.920	958,000	0.8849	-3.41%
2001-03-23	0	0.880	0.880	-	0.860	0.880	62,000	53,760	0.8671	0.880	0.880	-	0.860	0.880	62,000	0.8671	0.00%
2001-03-22	0	0.880	0.880	0.900	0.880	0.900	114,220	101,725	0.8906	0.880	0.880	0.900	0.880	0.900	114,220	0.8906	-5.38%
2001-03-21	0	0.930	0.880	0.960	-	-	0	0	-	0.930	0.880	0.960	-	-	0	-	0.00%
2001-03-20	0	0.930	-	0.930	0.930	0.930	80,000	74,400	0.9300	0.930	-	0.930	0.930	0.930	80,000	0.9300	1.09%
2001-03-19	0	0.920	0.880	0.920	0.910	0.920	52,000	47,720	0.9177	0.920	0.880	0.920	0.910	0.920	52,000	0.9177	-1.08%
2001-03-16	0	0.930	-	0.980	-	-	0	0	-	0.930	-	0.980	-	-	0	-	0.00%
2001-03-15	0	0.930	0.880	0.980	0.930	0.930	10,500	9,725	0.9262	0.930	0.880	0.980	0.930	0.930	10,500	0.9262	0.00%
2001-03-14	0	0.930	0.930	0.980	-	-	0	0	-	0.930	0.930	0.980	-	-	0	-	2.20%
2001-03-13	0	0.910	0.910	0.980	0.910	0.910	2,098	1,903	0.9071	0.910	0.910	0.980	0.910	0.910	2,098	0.9071	-7.14%
2001-03-12	0	0.980	0.920	1.000	-	-	0	0	-	0.980	0.920	1.000	-	-	0	-	0.00%
2001-03-09	0	0.980	0.980	1.000	0.960	0.980	103,700	101,086	0.9748	0.980	0.980	1.000	0.960	0.980	103,700	0.9748	1.03%
2001-03-08	0	0.970	0.970	1.040	0.960	1.000	47,000	46,300	0.9851	0.970	0.970	1.040	0.960	1.000	47,000	0.9851	-1.02%
2001-03-07	0	0.980	0.960	1.020	0.950	0.980	32,920	31,348	0.9522	0.980	0.960	1.020	0.950	0.980	32,920	0.9522	3.16%
2001-03-06	0	0.950	0.950	1.000	0.950	0.950	63,000	59,810	0.9494	0.950	0.950	1.000	0.950	0.950	63,000	0.9494	-3.06%
2001-03-05	0	0.980	0.950	1.000	0.980	0.980	320,000	313,600	0.9800	0.980	0.950	1.000	0.980	0.980	320,000	0.9800	-2.97%
2001-03-02	0	1.010	1.010	1.040	1.000	1.040	130,000	132,300	1.0177	1.010	1.010	1.040	1.000	1.040	130,000	1.0177	0.00%
2001-03-01	0	1.010	1.010	1.040	1.010	1.060	200,000	208,680	1.0434	1.010	1.010	1.040	1.010	1.060	200,000	1.0434	-6.48%
2001-02-28	0	1.080	1.070	1.080	1.050	1.100	472,000	509,200	1.0788	1.080	1.070	1.080	1.050	1.100	472,000	1.0788	-1.82%
2001-02-27	0	1.100	1.100	1.110	1.100	1.120	335,000	371,440	1.1088	1.100	1.100	1.110	1.100	1.120	335,000	1.1088	-0.90%
2001-02-26	0	1.110	1.110	1.120	1.100	1.130	408,500	458,620	1.1227	1.110	1.110	1.120	1.100	1.130	408,500	1.1227	-2.63%
2001-02-23	0	1.140	1.110	1.140	1.120	1.150	424,000	480,580	1.1334	1.140	1.110	1.140	1.120	1.150	424,000	1.1334	3.64%
2001-02-22	0	1.100	1.090	1.130	1.090	1.100	26,000	28,540	1.0977	1.100	1.090	1.130	1.090	1.100	26,000	1.0977	-2.65%
2001-02-21	0	1.130	1.120	1.140	1.120	1.130	589,100	661,926	1.1236	1.130	1.120	1.140	1.120	1.130	589,100	1.1236	-1.74%
2001-02-20	0	1.150	1.120	1.170	1.100	1.150	439,500	495,550	1.1275	1.150	1.120	1.170	1.100	1.150	439,500	1.1275	4.55%
2001-02-19	0	1.100	1.100	1.120	1.100	1.120	288,500	320,872	1.1122	1.100	1.100	1.120	1.100	1.120	288,500	1.1122	0.00%
2001-02-16	0	1.100	1.090	1.100	1.090	1.100	105,800	115,894	1.0954	1.100	1.090	1.100	1.090	1.100	105,800	1.0954	-1.79%
2001-02-15	0	1.120	1.120	1.130	1.070	1.170	219,900	242,819	1.1042	1.120	1.120	1.130	1.070	1.170	219,900	1.1042	1.82%
2001-02-14	0	1.100	1.090	1.110	1.070	1.130	816,100	904,928	1.1088	1.100	1.090	1.110	1.070	1.130	816,100	1.1088	4.76%
2001-02-13	0	1.050	1.040	1.060	1.040	1.050	186,600	195,314	1.0467	1.050	1.040	1.060	1.040	1.050	186,600	1.0467	0.00%
2001-02-12	0	1.050	1.040	1.070	1.020	1.060	845,000	879,447	1.0408	1.050	1.040	1.070	1.020	1.060	845,000	1.0408	-0.94%
2001-02-09	0	1.060	1.060	1.070	0.980	1.060	1,431,300	1,476,241	1.0314	1.060	1.060	1.070	0.980	1.060	1,431,300	1.0314	-1.85%
2001-02-08	0	1.080	1.080	1.100	1.030	1.130	1,770,900	1,936,318	1.0934	1.080	1.080	1.100	1.030	1.130	1,770,900	1.0934	-5.26%
2001-02-07	0	1.140	1.140	1.150	1.070	1.360	6,866,900	7,933,266	1.1553	1.140	1.140	1.150	1.070	1.360	6,866,900	1.1553	35.71%
2001-02-06	1	0.840	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2001-02-05	1	0.840	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2001-02-02	1	0.840	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
2001-02-01	0	0.840	0.820	0.850	0.840	0.870	272,500	233,960	0.8586	0.840	0.820	0.850	0.840	0.870	272,500	0.8586	6.33%
2001-01-31	0	0.790	0.780	0.880	-	-	0	0	-	0.790	0.780	0.880	-	-	0	-	0.00%
2001-01-30	0	0.790	0.780	0.850	0.770	0.790	24,200	18,710	0.7731	0.790	0.780	0.850	0.770	0.790	24,200	0.7731	0.00%
2001-01-29	0	0.790	0.790	-	0.790	0.790	10,000	7,900	0.7900	0.790	0.790	-	0.790	0.790	10,000	0.7900	0.00%
2001-01-23	0	0.790	0.780	0.830	-	-	0	0	-	0.790	0.780	0.830	-	-	0	-	0.00%
2001-01-22	0	0.790	0.790	0.880	0.790	0.790	200,000	158,000	0.7900	0.790	0.790	0.880	0.790	0.790	200,000	0.7900	-3.66%
2001-01-19	0	0.820	0.820	0.850	0.800	0.830	152,000	124,840	0.8213	0.820	0.820	0.850	0.800	0.830	152,000	0.8213	2.50%
2001-01-18	0	0.800	0.800	0.850	0.790	0.790	80,000	63,200	0.7900	0.800	0.800	0.850	0.790	0.790	80,000	0.7900	-2.44%
2001-01-17	0	0.820	0.850	0.860	0.820	0.820	70,000	57,400	0.8200	0.820	0.850	0.860	0.820	0.820	70,000	0.8200	-4.65%
2001-01-16	0	0.860	0.820	0.860	0.860	0.860	30,000	25,800	0.8600	0.860	0.820	0.860	0.860	0.860	30,000	0.8600	-2.27%
2001-01-15	0	0.880	0.870	0.890	0.860	0.880	233,900	204,056	0.8724	0.880	0.870	0.890	0.860	0.880	233,900	0.8724	4.76%
2001-01-12	0	0.840	0.840	0.880	0.840	0.850	78,000	66,100	0.8474	0.840	0.840	0.880	0.840	0.850	78,000	0.8474	2.44%
2001-01-11	0	0.820	0.760	0.830	0.800	0.830	68,500	55,170	0.8054	0.820	0.760	0.830	0.800	0.830	68,500	0.8054	0.00%
2001-01-10	0	0.820	0.820	0.850	0.800	0.850	71,500	60,207	0.8421	0.820	0.820	0.850	0.800	0.850	71,500	0.8421	-6.82%
2001-01-09	0	0.880	0.830	0.880	-	-	0	0	-	0.880	0.830	0.880	-	-	0	-	-2.22%
2001-01-08	0	0.900	0.880	0.910	0.880	0.900	220,900	198,195	0.8972	0.900	0.880	0.910	0.880	0.900	220,900	0.8972	7.14%
2001-01-05	0	0.840	0.810	0.840	0.810	0.840	63,000	52,160	0.8279	0.840	0.810	0.840	0.810	0.840	63,000	0.8279	-7.69%
2001-01-04	0	0.910	-	0.910	0.920	0.920	6,000	5,520	0.9200	0.910	-	0.910	0.920	0.920	6,000	0.9200	-1.09%
2001-01-03	0	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	0.00%
2001-01-02	0	0.920	-	0.930	0.920	0.920	2,100	1,920	0.9143	0.920	-	0.930	0.920	0.920	2,100	0.9143	8.24%
2000-12-29	0	0.850	-	0.880	-	-	0	0	-	0.850	-	0.880	-	-	0	-	0.00%
2000-12-28	0	0.850	-	0.890	-	-	0	0	-	0.850	-	0.890	-	-	0	-	0.00%
2000-12-27	0	0.850	-	0.870	-	-	0	0	-	0.850	-	0.870	-	-	0	-	0.00%
2000-12-22	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-3.41%
2000-12-21	0	0.880	-	0.880	-	-	0	0	-	0.880	-	0.880	-	-	0	-	-1.12%
2000-12-20	0	0.890	0.890	0.900	-	-	500	375	0.7500	0.890	0.890	0.900	-	-	500	0.7500	4.71%
2000-12-19	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2000-12-18	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
2000-12-15	0	0.850	0.850	0.860	-	-	0	0	-	0.850	0.850	0.860	-	-	0	-	3.66%
2000-12-14	0	0.820	-	0.820	0.820	0.820	21,500	17,525	0.8151	0.820	-	0.820	0.820	0.820	21,500	0.8151	0.00%
2000-12-13	0	0.820	-	0.830	-	-	0	0	-	0.820	-	0.830	-	-	0	-	0.00%
2000-12-12	0	0.820	0.820	0.830	0.790	0.830	247,500	202,130	0.8167	0.820	0.820	0.830	0.790	0.830	247,500	0.8167	3.80%
2000-12-11	0	0.790	0.740	0.790	0.730	0.790	10,100	7,850	0.7772	0.790	0.740	0.790	0.730	0.790	10,100	0.7772	2.60%
2000-12-08	0	0.770	0.710	-	0.770	0.770	42,000	32,340	0.7700	0.770	0.710	-	0.770	0.770	42,000	0.7700	5.48%
2000-12-07	0	0.730	0.700	-	0.700	0.730	64,000	46,060	0.7197	0.730	0.700	-	0.700	0.730	64,000	0.7197	0.00%
2000-12-06	0	0.730	0.700	0.770	0.700	0.730	92,000	67,100	0.7293	0.730	0.700	0.770	0.700	0.730	92,000	0.7293	7.35%
2000-12-05	0	0.680	0.680	-	0.670	0.690	135,500	92,365	0.6817	0.680	0.680	-	0.670	0.690	135,500	0.6817	-4.23%
2000-12-04	0	0.710	0.690	0.740	0.710	0.710	10,500	7,425	0.7071	0.710	0.690	0.740	0.710	0.710	10,500	0.7071	0.00%
2000-12-01	0	0.710	0.690	0.740	-	-	0	0	-	0.710	0.690	0.740	-	-	0	-	0.00%
2000-11-30	0	0.710	0.700	-	0.700	0.710	150,000	106,200	0.7080	0.710	0.700	-	0.700	0.710	150,000	0.7080	1.43%
2000-11-29	0	0.700	0.690	0.720	0.700	0.750	38,800	28,020	0.7222	0.700	0.690	0.720	0.700	0.750	38,800	0.7222	-7.89%
2000-11-28	0	0.760	0.680	0.760	-	-	0	0	-	0.760	0.680	0.760	-	-	0	-	-1.30%
2000-11-27	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
2000-11-24	0	0.770	0.700	0.770	-	-	0	0	-	0.770	0.700	0.770	-	-	0	-	0.00%
2000-11-23	0	0.770	0.670	0.770	-	-	0	0	-	0.770	0.670	0.770	-	-	0	-	-3.75%
2000-11-22	0	0.800	0.760	0.800	0.800	0.830	50,000	40,900	0.8180	0.800	0.760	0.800	0.800	0.830	50,000	0.8180	-2.44%
2000-11-21	0	0.820	0.700	-	0.800	0.820	18,400	14,832	0.8061	0.820	0.700	-	0.800	0.820	18,400	0.8061	6.49%
2000-11-20	0	0.770	0.770	0.810	0.770	0.800	25,200	19,764	0.7843	0.770	0.770	0.810	0.770	0.800	25,200	0.7843	-4.94%
2000-11-17	0	0.810	0.740	0.810	0.820	0.820	118,000	96,760	0.8200	0.810	0.740	0.810	0.820	0.820	118,000	0.8200	1.25%
2000-11-16	0	0.800	-	0.800	0.800	0.800	10,000	8,000	0.8000	0.800	-	0.800	0.800	0.800	10,000	0.8000	3.90%
2000-11-15	0	0.770	-	0.800	0.770	0.770	80,000	61,600	0.7700	0.770	-	0.800	0.770	0.770	80,000	0.7700	2.67%
2000-11-14	0	0.750	0.750	0.780	-	-	0	0	-	0.750	0.750	0.780	-	-	0	-	0.00%
2000-11-13	0	0.750	0.730	0.750	0.750	0.750	20,000	15,000	0.7500	0.750	0.730	0.750	0.750	0.750	20,000	0.7500	-1.32%
2000-11-10	0	0.760	0.760	0.800	0.760	0.820	174,700	139,958	0.8011	0.760	0.760	0.800	0.760	0.820	174,700	0.8011	-7.32%
2000-11-09	0	0.820	0.760	0.820	0.780	0.820	126,100	101,993	0.8088	0.820	0.760	0.820	0.780	0.820	126,100	0.8088	5.13%
2000-11-08	0	0.780	0.780	0.820	0.750	0.820	342,500	273,900	0.7997	0.780	0.780	0.820	0.750	0.820	342,500	0.7997	5.41%
2000-11-07	0	0.740	0.740	0.770	0.730	0.770	238,100	176,425	0.7410	0.740	0.740	0.770	0.730	0.770	238,100	0.7410	1.37%
2000-11-06	0	0.730	0.730	0.750	0.720	0.740	134,000	98,600	0.7358	0.730	0.730	0.750	0.720	0.740	134,000	0.7358	1.39%
2000-11-03	0	0.720	0.720	-	0.700	0.700	29,600	20,640	0.6973	0.720	0.720	-	0.700	0.700	29,600	0.6973	1.41%
2000-11-02	0	0.710	0.670	0.710	0.710	0.710	46,000	32,660	0.7100	0.710	0.670	0.710	0.710	0.710	46,000	0.7100	-5.33%
2000-11-01	0	0.750	0.750	-	0.730	0.730	20,000	14,560	0.7280	0.750	0.750	-	0.730	0.730	20,000	0.7280	5.63%
2000-10-31	0	0.710	0.690	0.710	0.670	0.710	161,000	111,540	0.6928	0.710	0.690	0.710	0.670	0.710	161,000	0.6928	5.97%
2000-10-30	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2000-10-27	0	0.670	0.650	0.700	-	-	0	0	-	0.670	0.650	0.700	-	-	0	-	0.00%
2000-10-26	0	0.670	0.670	0.690	0.650	0.660	134,600	87,480	0.6499	0.670	0.670	0.690	0.650	0.660	134,600	0.6499	1.52%
2000-10-25	0	0.660	0.660	0.670	0.660	0.660	21,000	13,830	0.6586	0.660	0.660	0.670	0.660	0.660	21,000	0.6586	-2.94%
2000-10-24	0	0.680	0.670	0.700	0.670	0.700	130,500	89,480	0.6857	0.680	0.670	0.700	0.670	0.700	130,500	0.6857	-1.45%
2000-10-23	0	0.690	0.690	0.700	0.690	0.710	334,500	234,525	0.7011	0.690	0.690	0.700	0.690	0.710	334,500	0.7011	-2.82%
2000-10-20	0	0.710	0.680	0.710	0.740	0.740	10,000	7,400	0.7400	0.710	0.680	0.710	0.740	0.740	10,000	0.7400	1.43%
2000-10-19	0	0.700	0.680	0.700	0.660	0.700	356,500	245,450	0.6885	0.700	0.680	0.700	0.660	0.700	356,500	0.6885	2.94%
2000-10-18	0	0.680	0.680	0.710	0.660	0.660	30,000	19,800	0.6600	0.680	0.680	0.710	0.660	0.660	30,000	0.6600	-6.85%
2000-10-17	0	0.730	0.650	0.730	0.730	0.730	22,000	16,060	0.7300	0.730	0.650	0.730	0.730	0.730	22,000	0.7300	0.00%
2000-10-16	0	0.730	0.700	0.730	0.700	0.740	52,000	37,800	0.7269	0.730	0.700	0.730	0.700	0.740	52,000	0.7269	7.35%
2000-10-13	0	0.680	0.660	0.680	0.650	0.710	570,500	383,210	0.6717	0.680	0.660	0.680	0.650	0.710	570,500	0.6717	-8.11%
2000-10-12	0	0.740	0.720	0.740	0.710	0.740	339,000	247,190	0.7292	0.740	0.720	0.740	0.710	0.740	339,000	0.7292	2.78%
2000-10-11	0	0.720	0.720	0.740	0.720	0.750	630,800	460,940	0.7307	0.720	0.720	0.740	0.720	0.750	630,800	0.7307	-7.69%
2000-10-10	0	0.780	0.780	0.800	0.780	0.800	384,500	304,665	0.7924	0.780	0.780	0.800	0.780	0.800	384,500	0.7924	-2.50%
2000-10-09	0	0.800	0.800	0.830	0.800	0.800	70,327	56,258	0.7999	0.800	0.800	0.830	0.800	0.800	70,327	0.7999	-4.76%
2000-10-05	0	0.840	0.840	0.870	0.820	0.840	131,327	108,438	0.8257	0.840	0.840	0.870	0.820	0.840	131,327	0.8257	2.44%
2000-10-04	0	0.820	0.820	0.880	0.820	0.820	22,000	17,960	0.8164	0.820	0.820	0.880	0.820	0.820	22,000	0.8164	-6.82%
2000-10-03	0	0.880	0.820	0.880	0.850	0.880	72,000	61,380	0.8525	0.880	0.820	0.880	0.850	0.880	72,000	0.8525	0.00%
2000-09-29	0	0.880	0.820	0.900	-	-	210	168	0.8000	0.880	0.820	0.900	-	-	210	0.8000	0.00%
2000-09-28	0	0.880	0.860	0.920	-	-	0	0	-	0.880	0.860	0.920	-	-	0	-	0.00%
2000-09-27	0	0.880	0.880	0.890	0.880	0.880	450,500	396,400	0.8799	0.880	0.880	0.890	0.880	0.880	450,500	0.8799	0.00%
2000-09-26	0	0.880	0.860	0.900	-	-	0	0	-	0.880	0.860	0.900	-	-	0	-	0.00%
2000-09-25	0	0.880	0.880	0.920	0.850	0.880	102,500	89,230	0.8705	0.880	0.880	0.920	0.850	0.880	102,500	0.8705	4.76%
2000-09-22	0	0.840	0.840	-	0.830	0.850	115,500	97,140	0.8410	0.840	0.840	-	0.830	0.850	115,500	0.8410	-1.18%
2000-09-21	0	0.850	0.850	0.870	0.850	0.880	143,000	122,900	0.8594	0.850	0.850	0.870	0.850	0.880	143,000	0.8594	-5.56%
2000-09-20	0	0.900	0.890	0.920	0.900	0.900	10,000	9,000	0.9000	0.900	0.890	0.920	0.900	0.900	10,000	0.9000	0.00%
2000-09-19	0	0.900	0.870	-	0.860	0.900	170,400	148,534	0.8717	0.900	0.870	-	0.860	0.900	170,400	0.8717	2.27%
2000-09-18	0	0.880	0.880	0.900	0.880	0.900	320,500	285,220	0.8899	0.880	0.880	0.900	0.880	0.900	320,500	0.8899	-5.38%
2000-09-15	0	0.930	0.910	0.940	0.910	0.950	171,000	156,390	0.9146	0.930	0.910	0.940	0.910	0.950	171,000	0.9146	-2.11%
2000-09-14	0	0.950	0.950	0.970	0.940	0.950	127,200	120,576	0.9479	0.950	0.950	0.970	0.940	0.950	127,200	0.9479	0.00%
2000-09-12	0	0.950	0.940	0.950	0.950	0.960	371,400	354,374	0.9542	0.950	0.940	0.950	0.950	0.960	371,400	0.9542	-3.06%
2000-09-11	0	0.980	0.980	1.000	0.980	0.990	231,700	227,056	0.9800	0.980	0.980	1.000	0.980	0.990	231,700	0.9800	-1.01%
2000-09-08	0	0.990	0.990	1.000	0.980	0.990	278,000	274,890	0.9888	0.990	0.990	1.000	0.980	0.990	278,000	0.9888	0.00%
2000-09-07	0	0.990	0.990	1.010	0.990	1.000	252,500	251,755	0.9970	0.990	0.990	1.010	0.990	1.000	252,500	0.9970	0.00%
2000-09-06	0	0.990	0.990	1.010	0.990	1.000	44,000	43,660	0.9923	0.990	0.990	1.010	0.990	1.000	44,000	0.9923	-1.98%
2000-09-05	0	1.010	1.000	1.020	1.010	1.020	330,000	331,100	1.0033	1.010	1.000	1.020	1.010	1.020	330,000	1.0033	0.00%
2000-09-04	0	1.010	1.010	1.030	1.000	1.020	212,500	214,225	1.0081	1.010	1.010	1.030	1.000	1.020	212,500	1.0081	-0.98%
2000-09-01	0	1.020	0.990	1.040	1.020	1.020	46,000	46,920	1.0200	1.020	0.990	1.040	1.020	1.020	46,000	1.0200	4.08%
2000-08-31	0	0.980	0.980	1.030	0.980	1.020	63,500	62,940	0.9912	0.980	0.980	1.030	0.980	1.020	63,500	0.9912	-2.00%
2000-08-30	0	1.000	1.000	1.020	1.000	1.020	310,000	312,640	1.0085	1.000	1.000	1.020	1.000	1.020	310,000	1.0085	-1.96%
2000-08-29	0	1.020	1.010	1.030	1.000	1.020	459,000	467,175	1.0178	1.020	1.010	1.030	1.000	1.020	459,000	1.0178	0.99%
2000-08-28	0	1.010	1.010	1.050	1.000	1.020	382,000	386,025	1.0105	1.010	1.010	1.050	1.000	1.020	382,000	1.0105	1.00%
2000-08-25	0	1.000	1.000	1.020	0.980	1.000	92,500	91,420	0.9883	1.000	1.000	1.020	0.980	1.000	92,500	0.9883	-1.96%
2000-08-24	0	1.020	1.010	1.020	1.010	1.040	182,500	186,200	1.0203	1.020	1.010	1.020	1.010	1.040	182,500	1.0203	0.00%
2000-08-23	0	1.020	1.010	1.040	1.010	1.050	404,000	414,040	1.0249	1.020	1.010	1.040	1.010	1.050	404,000	1.0249	-2.86%
2000-08-22	0	1.050	1.030	1.060	1.040	1.060	423,800	444,006	1.0477	1.050	1.030	1.060	1.040	1.060	423,800	1.0477	0.96%
2000-08-21	0	1.040	1.030	1.050	1.030	1.050	521,100	542,832	1.0417	1.040	1.030	1.050	1.030	1.050	521,100	1.0417	4.00%
2000-08-18	0	1.000	1.000	1.020	0.970	1.000	216,000	213,240	0.9872	1.000	1.000	1.020	0.970	1.000	216,000	0.9872	2.04%
2000-08-17	0	0.980	0.980	1.000	0.980	0.980	150,000	147,000	0.9800	0.980	0.980	1.000	0.980	0.980	150,000	0.9800	-2.00%
2000-08-16	0	1.000	1.000	1.020	1.000	1.050	574,000	590,520	1.0288	1.000	1.000	1.020	1.000	1.050	574,000	1.0288	-2.91%
2000-08-15	0	1.030	1.030	1.040	0.960	1.030	775,900	787,029	1.0143	1.030	1.030	1.040	0.960	1.030	775,900	1.0143	9.57%
2000-08-14	0	0.940	0.930	1.020	0.940	0.980	576,000	554,560	0.9628	0.940	0.930	1.020	0.940	0.980	576,000	0.9628	-3.09%
2000-08-11	0	0.970	0.960	0.990	0.970	1.020	360,000	350,380	0.9733	0.970	0.960	0.990	0.970	1.020	360,000	0.9733	-1.02%
2000-08-10	0	0.980	-	0.980	0.940	1.000	428,500	422,240	0.9854	0.980	-	0.980	0.940	1.000	428,500	0.9854	-2.00%
2000-08-09	0	1.000	0.990	1.000	0.990	1.000	371,048	370,005	0.9972	1.000	0.990	1.000	0.990	1.000	371,048	0.9972	0.00%
2000-08-08	0	1.000	0.990	1.020	0.980	1.060	252,184	251,573	0.9976	1.000	0.990	1.020	0.980	1.060	252,184	0.9976	0.00%
2000-08-07	0	1.000	0.990	1.020	0.970	1.010	281,700	279,401	0.9918	1.000	0.990	1.020	0.970	1.010	281,700	0.9918	-0.99%
2000-08-04	0	1.010	0.950	1.010	0.910	1.070	208,900	201,086	0.9626	1.010	0.950	1.010	0.910	1.070	208,900	0.9626	6.32%
2000-08-03	0	0.950	0.950	0.970	0.950	0.960	192,000	183,920	0.9579	0.950	0.950	0.970	0.950	0.960	192,000	0.9579	0.00%
2000-08-02	0	0.950	0.950	0.960	0.950	0.970	194,700	186,930	0.9601	0.950	0.950	0.960	0.950	0.970	194,700	0.9601	-2.06%
2000-08-01	0	0.970	0.960	0.980	0.960	0.990	121,050	117,301	0.9690	0.970	0.960	0.980	0.960	0.990	121,050	0.9690	0.00%
2000-07-31	0	0.970	0.960	0.970	0.950	0.970	203,300	194,690	0.9576	0.970	0.960	0.970	0.950	0.970	203,300	0.9576	1.04%
2000-07-28	0	0.960	0.950	0.980	0.950	0.980	303,500	289,915	0.9552	0.960	0.950	0.980	0.950	0.980	303,500	0.9552	-5.88%
2000-07-27	0	1.020	0.960	1.020	0.990	1.030	36,000	35,860	0.9961	1.020	0.960	1.020	0.990	1.030	36,000	0.9961	-0.97%
2000-07-26	0	1.030	0.990	1.030	0.990	1.030	413,400	420,492	1.0172	1.030	0.990	1.030	0.990	1.030	413,400	1.0172	3.00%
2000-07-25	0	1.000	0.990	1.000	1.000	1.050	116,800	117,180	1.0033	1.000	0.990	1.000	1.000	1.050	116,800	1.0033	-7.41%
2000-07-24	0	1.080	1.070	1.080	1.010	1.140	544,399	563,019	1.0342	1.080	1.070	1.080	1.010	1.140	544,399	1.0342	-0.92%
2000-07-21	0	1.090	1.000	1.090	0.940	1.090	421,500	414,705	0.9839	1.090	1.000	1.090	0.940	1.090	421,500	0.9839	18.48%
2000-07-20	0	0.920	0.920	0.940	0.920	0.960	348,000	323,260	0.9289	0.920	0.920	0.940	0.920	0.960	348,000	0.9289	-1.08%
2000-07-19	0	0.930	0.920	0.940	0.930	0.930	130,000	120,900	0.9300	0.930	0.920	0.940	0.930	0.930	130,000	0.9300	-2.11%
2000-07-18	0	0.950	0.910	0.950	0.910	0.950	282,000	259,500	0.9202	0.950	0.910	0.950	0.910	0.950	282,000	0.9202	2.15%
2000-07-17	0	0.930	0.930	0.960	0.930	0.950	142,000	133,780	0.9421	0.930	0.930	0.960	0.930	0.950	142,000	0.9421	-2.11%
2000-07-14	0	0.950	0.930	1.000	0.950	1.000	474,500	465,540	0.9811	0.950	0.930	1.000	0.950	1.000	474,500	0.9811	-3.06%
2000-07-13	0	0.980	0.980	0.990	0.970	1.020	326,000	323,600	0.9926	0.980	0.980	0.990	0.970	1.020	326,000	0.9926	-3.92%
2000-07-12	0	1.020	0.990	1.030	1.000	1.020	374,000	375,900	1.0051	1.020	0.990	1.030	1.000	1.020	374,000	1.0051	0.00%
2000-07-11	0	1.020	1.000	1.040	0.990	1.020	708,000	709,840	1.0026	1.020	1.000	1.040	0.990	1.020	708,000	1.0026	5.15%
2000-07-10	0	0.970	0.970	0.980	0.950	0.970	344,000	330,740	0.9615	0.970	0.970	0.980	0.950	0.970	344,000	0.9615	3.19%
2000-07-07	0	0.940	0.930	0.940	0.920	0.940	140,000	129,300	0.9236	0.940	0.930	0.940	0.920	0.940	140,000	0.9236	3.30%
2000-07-06	0	0.910	0.900	0.950	0.910	0.930	250,000	231,000	0.9240	0.910	0.900	0.950	0.910	0.930	250,000	0.9240	-2.15%
2000-07-05	0	0.930	0.920	0.950	0.930	0.950	270,000	252,700	0.9359	0.930	0.920	0.950	0.930	0.950	270,000	0.9359	2.20%
2000-07-04	0	0.910	0.910	1.000	0.880	0.920	740,000	664,820	0.8984	0.910	0.910	1.000	0.880	0.920	740,000	0.8984	-1.09%
2000-07-03	0	0.920	0.910	1.000	0.920	0.980	780,000	735,400	0.9428	0.920	0.910	1.000	0.920	0.980	780,000	0.9428	-5.15%
2000-06-30	0	0.970	0.950	0.970	0.960	0.970	70,000	67,400	0.9629	0.970	0.950	0.970	0.960	0.970	70,000	0.9629	3.19%
2000-06-29	0	0.940	0.940	1.000	0.940	0.960	258,000	244,600	0.9481	0.940	0.940	1.000	0.940	0.960	258,000	0.9481	0.00%
2000-06-28	0	0.940	0.940	1.000	0.920	0.920	16,000	14,720	0.9200	0.940	0.940	1.000	0.920	0.920	16,000	0.9200	-6.00%
2000-06-27	0	1.000	0.930	1.000	0.930	1.000	20,000	18,880	0.9440	1.000	0.930	1.000	0.930	1.000	20,000	0.9440	6.38%
2000-06-26	0	0.940	0.940	0.990	0.940	0.950	180,000	171,460	0.9526	0.940	0.940	0.990	0.940	0.950	180,000	0.9526	-5.05%
2000-06-23	0	0.990	0.950	0.990	0.990	0.990	140,000	138,600	0.9900	0.990	0.950	0.990	0.990	0.990	140,000	0.9900	-1.00%
2000-06-22	0	1.000	1.000	1.050	0.960	1.000	100,400	98,380	0.9799	1.000	1.000	1.050	0.960	1.000	100,400	0.9799	0.00%
2000-06-21	0	1.000	0.980	1.050	1.000	1.040	226,000	229,500	1.0155	1.000	0.980	1.050	1.000	1.040	226,000	1.0155	-3.67%
2000-06-20	0	1.090	1.040	1.090	1.050	1.130	326,000	351,160	1.0772	1.038	0.990	1.038	1.000	1.076	342,300	1.0259	-3.54%
2000-06-19	0	1.130	1.120	1.140	1.130	1.160	444,000	508,280	1.1448	1.076	1.067	1.086	1.076	1.105	466,200	1.0903	-3.42%
2000-06-16	0	1.170	1.170	1.180	1.090	1.190	914,000	1,040,540	1.1384	1.114	1.114	1.124	1.038	1.133	959,700	1.0842	9.35%
2000-06-15	0	1.070	1.060	1.080	1.030	1.080	1,310,000	1,393,860	1.0640	1.019	1.010	1.029	0.981	1.029	1,375,500	1.0133	4.90%
2000-06-14	0	1.020	1.010	1.020	1.010	1.030	480,000	487,820	1.0163	0.971	0.962	0.971	0.962	0.981	504,000	0.9679	3.03%
2000-06-13	0	0.990	0.990	1.000	0.990	1.000	80,000	79,800	0.9975	0.943	0.943	0.952	0.943	0.952	84,000	0.9500	-1.00%
2000-06-12	0	1.000	1.000	1.010	1.000	1.000	144,000	144,000	1.0000	0.952	0.952	0.962	0.952	0.952	151,200	0.9524	0.00%
2000-06-09	0	1.000	0.990	1.000	0.970	1.000	140,000	138,300	0.9879	0.952	0.943	0.952	0.924	0.952	147,000	0.9408	3.09%
2000-06-08	0	0.970	0.970	1.020	0.970	1.020	206,000	205,040	0.9953	0.924	0.924	0.971	0.924	0.971	216,300	0.9479	-2.02%
2000-06-07	0	0.990	0.990	1.000	0.960	1.020	280,000	278,500	0.9946	0.943	0.943	0.952	0.914	0.971	294,000	0.9473	4.21%
2000-06-05	0	0.950	0.920	0.970	0.920	0.960	310,000	293,400	0.9465	0.905	0.876	0.924	0.876	0.914	325,500	0.9014	5.56%
2000-06-02	0	0.900	0.890	0.920	0.890	0.900	226,000	203,240	0.8993	0.857	0.848	0.876	0.848	0.857	237,300	0.8565	-2.17%
2000-06-01	0	0.920	0.850	0.920	0.880	0.920	274,000	245,240	0.8950	0.876	0.810	0.876	0.838	0.876	287,700	0.8524	2.22%
2000-05-31	0	0.900	0.880	0.900	0.890	0.900	370,000	331,060	0.8948	0.857	0.838	0.857	0.848	0.857	388,500	0.8521	1.12%
2000-05-30	0	0.890	0.890	0.910	0.890	0.910	196,000	177,600	0.9061	0.848	0.848	0.867	0.848	0.867	205,800	0.8630	-3.26%
2000-05-29	0	0.920	0.900	0.920	0.900	0.950	278,000	253,720	0.9127	0.876	0.857	0.876	0.857	0.905	291,900	0.8692	0.00%
2000-05-26	0	0.920	0.920	0.960	0.920	1.020	800,000	790,800	0.9885	0.876	0.876	0.914	0.876	0.971	840,000	0.9414	-15.60%
2000-05-25	0	1.090	-	1.120	1.090	1.140	68,000	76,940	1.1315	1.038	-	1.067	1.038	1.086	71,400	1.0776	-0.91%
2000-05-24	0	1.100	1.070	1.100	1.020	1.140	610,000	678,460	1.1122	1.048	1.019	1.048	0.971	1.086	640,500	1.0593	0.00%
2000-05-23	0	1.100	1.100	1.110	1.100	1.150	280,000	314,600	1.1236	1.048	1.048	1.057	1.048	1.095	294,000	1.0701	-5.98%
2000-05-22	0	1.170	1.150	1.170	1.120	1.170	738,000	846,020	1.1464	1.114	1.095	1.114	1.067	1.114	774,900	1.0918	1.74%
2000-05-19	0	1.150	1.130	1.170	1.110	1.150	620,000	700,520	1.1299	1.095	1.076	1.114	1.057	1.095	651,000	1.0761	4.55%
2000-05-18	0	1.100	1.100	1.130	1.050	1.120	720,000	776,600	1.0786	1.048	1.048	1.076	1.000	1.067	756,000	1.0272	5.77%
2000-05-17	0	1.040	1.040	1.070	1.030	1.050	176,000	184,000	1.0455	0.990	0.990	1.019	0.981	1.000	184,800	0.9957	0.97%
2000-05-16	0	1.030	1.030	1.070	1.020	1.070	334,000	344,280	1.0308	0.981	0.981	1.019	0.971	1.019	350,700	0.9817	1.98%
2000-05-15	0	1.010	1.010	1.040	1.000	1.020	178,000	180,720	1.0153	0.962	0.962	0.990	0.952	0.971	186,900	0.9669	-0.98%
2000-05-12	0	1.020	1.020	1.030	1.000	1.020	130,000	130,780	1.0060	0.971	0.971	0.981	0.952	0.971	136,500	0.9581	0.99%
2000-05-10	0	1.010	1.010	1.050	1.000	1.020	168,000	169,000	1.0060	0.962	0.962	1.000	0.952	0.971	176,400	0.9580	-0.98%
2000-05-09	0	1.020	1.010	1.060	1.010	1.020	126,000	127,800	1.0143	0.971	0.962	1.010	0.962	0.971	132,300	0.9660	0.00%
2000-05-08	0	1.020	1.020	1.040	1.020	1.030	188,000	193,040	1.0268	0.971	0.971	0.990	0.971	0.981	197,400	0.9779	-2.86%
2000-05-05	0	1.050	1.050	1.060	1.040	1.070	388,000	407,960	1.0514	1.000	1.000	1.010	0.990	1.019	407,400	1.0014	-1.87%
2000-05-04	0	1.070	1.040	1.070	1.050	1.070	110,000	115,900	1.0536	1.019	0.990	1.019	1.000	1.019	115,500	1.0035	2.88%
2000-05-03	0	1.040	1.040	1.050	1.040	1.050	150,000	156,740	1.0449	0.990	0.990	1.000	0.990	1.000	157,500	0.9952	-0.95%
2000-05-02	0	1.050	1.050	1.070	1.030	1.050	562,000	584,240	1.0396	1.000	1.000	1.019	0.981	1.000	590,100	0.9901	1.94%
2000-04-28	0	1.030	1.030	1.050	1.030	1.050	110,000	115,300	1.0482	0.981	0.981	1.000	0.981	1.000	115,500	0.9983	-1.90%
2000-04-27	0	1.050	1.030	1.050	1.010	1.060	210,000	218,500	1.0405	1.000	0.981	1.000	0.962	1.010	220,500	0.9909	0.00%
2000-04-26	0	1.050	1.040	1.080	1.040	1.050	366,000	382,100	1.0440	1.000	0.990	1.029	0.990	1.000	384,300	0.9943	0.00%
2000-04-25	0	1.050	1.050	1.070	1.050	1.070	156,000	163,920	1.0508	1.000	1.000	1.019	1.000	1.019	163,800	1.0007	0.00%
2000-04-20	0	1.050	1.040	1.060	1.030	1.050	594,000	620,560	1.0447	1.000	0.990	1.010	0.981	1.000	623,700	0.9950	1.94%
2000-04-19	0	1.030	1.030	1.040	1.030	1.070	424,000	448,840	1.0586	0.981	0.981	0.990	0.981	1.019	445,200	1.0082	-1.90%
2000-04-18	0	1.050	1.020	1.050	1.030	1.050	552,000	578,880	1.0487	1.000	0.971	1.000	0.981	1.000	579,600	0.9988	5.00%
2000-04-17	0	1.000	1.000	1.020	1.000	1.070	296,000	308,300	1.0416	0.952	0.952	0.971	0.952	1.019	310,800	0.9920	-14.53%
2000-04-14	0	1.170	1.150	1.170	1.140	1.180	832,000	960,280	1.1542	1.114	1.095	1.114	1.086	1.124	873,600	1.0992	1.74%
2000-04-13	0	1.150	1.110	1.150	1.060	1.150	846,000	932,340	1.1021	1.095	1.057	1.095	1.010	1.095	888,300	1.0496	5.50%
2000-04-12	0	1.090	1.090	1.100	1.040	1.100	594,000	650,960	1.0959	1.038	1.038	1.048	0.990	1.048	623,700	1.0437	4.81%
2000-04-11	0	1.040	1.030	1.040	1.010	1.040	1,188,000	1,215,720	1.0233	0.990	0.981	0.990	0.962	0.990	1,247,400	0.9746	-1.89%
2000-04-10	0	1.060	1.060	1.100	1.060	1.130	500,000	543,960	1.0879	1.010	1.010	1.048	1.010	1.076	525,000	1.0361	-6.19%
2000-04-07	0	1.130	1.100	1.130	1.090	1.130	1,096,000	1,219,580	1.1128	1.076	1.048	1.076	1.038	1.076	1,150,800	1.0598	2.73%
2000-04-06	0	1.100	1.100	1.110	1.100	1.150	1,444,000	1,614,980	1.1184	1.048	1.048	1.057	1.048	1.095	1,516,200	1.0651	-5.17%
2000-04-05	0	1.160	1.120	1.160	1.160	1.200	322,000	381,080	1.1835	1.105	1.067	1.105	1.105	1.143	338,100	1.1271	-3.33%
2000-04-03	0	1.200	1.200	1.240	1.170	1.220	214,000	256,840	1.2002	1.143	1.143	1.181	1.114	1.162	224,700	1.1430	-0.83%
2000-03-31	0	1.210	1.200	1.240	1.190	1.220	836,000	1,009,240	1.2072	1.152	1.143	1.181	1.133	1.162	877,800	1.1497	-0.82%
2000-03-30	0	1.220	1.220	1.230	1.220	1.240	350,000	428,420	1.2241	1.162	1.162	1.171	1.162	1.181	367,500	1.1658	0.83%
2000-03-29	0	1.210	1.200	1.250	1.210	1.270	312,000	388,700	1.2458	1.152	1.143	1.190	1.152	1.210	327,600	1.1865	0.00%
2000-03-28	0	1.210	1.210	1.270	1.210	1.260	1,040,240	1,297,088	1.2469	1.152	1.152	1.210	1.152	1.200	1,092,252	1.1875	-8.33%
2000-03-27	0	1.320	1.320	1.340	1.300	1.330	370,000	484,800	1.3103	1.257	1.257	1.276	1.238	1.267	388,500	1.2479	2.33%
2000-03-24	0	1.290	1.290	1.310	1.250	1.320	380,000	484,500	1.2750	1.229	1.229	1.248	1.190	1.257	399,000	1.2143	4.03%
2000-03-23	0	1.240	1.230	1.270	1.230	1.260	286,000	355,520	1.2431	1.181	1.171	1.210	1.171	1.200	300,300	1.1839	0.81%
2000-03-22	0	1.230	1.220	1.230	1.210	1.240	504,000	621,460	1.2331	1.171	1.162	1.171	1.152	1.181	529,200	1.1743	-0.81%
2000-03-21	0	1.240	1.220	1.270	1.230	1.290	302,000	381,480	1.2632	1.181	1.162	1.210	1.171	1.229	317,100	1.2030	-3.88%
2000-03-20	0	1.290	1.290	1.340	1.280	1.300	100,000	128,440	1.2844	1.229	1.229	1.276	1.219	1.238	105,000	1.2232	-2.27%
2000-03-17	0	1.320	1.310	1.320	1.300	1.320	112,000	146,700	1.3098	1.257	1.248	1.257	1.238	1.257	117,600	1.2474	1.54%
2000-03-16	0	1.300	1.290	1.300	1.300	1.360	630,000	837,080	1.3287	1.238	1.229	1.238	1.238	1.295	661,500	1.2654	0.00%
2000-03-15	0	1.300	1.300	1.320	1.290	1.300	50,000	64,900	1.2980	1.238	1.238	1.257	1.229	1.238	52,500	1.2362	0.78%
2000-03-14	0	1.290	1.290	1.320	1.260	1.290	870,000	1,107,700	1.2732	1.229	1.229	1.257	1.200	1.229	913,500	1.2126	-2.27%
2000-03-13	0	1.320	1.320	1.370	1.320	1.380	283,165	381,718	1.3480	1.257	1.257	1.305	1.257	1.314	297,323	1.2838	-4.35%
2000-03-10	0	1.380	1.360	1.380	1.340	1.420	252,655	347,636	1.3759	1.314	1.295	1.314	1.276	1.352	265,288	1.3104	0.00%
2000-03-09	0	1.380	1.370	1.400	1.380	1.400	150,655	207,976	1.3805	1.314	1.305	1.333	1.314	1.333	158,188	1.3147	-1.43%
2000-03-08	0	1.400	1.380	1.400	1.390	1.400	324,000	451,660	1.3940	1.333	1.314	1.333	1.324	1.333	340,200	1.3276	0.72%
2000-03-07	0	1.390	1.390	1.420	1.390	1.450	104,000	148,520	1.4281	1.324	1.324	1.352	1.324	1.381	109,200	1.3601	-1.42%
2000-03-06	0	1.410	1.400	1.430	1.410	1.430	120,000	170,760	1.4230	1.343	1.333	1.362	1.343	1.362	126,000	1.3552	0.71%
2000-03-03	0	1.400	1.390	1.400	1.380	1.430	350,000	488,620	1.3961	1.333	1.324	1.333	1.314	1.362	367,500	1.3296	0.72%
2000-03-02	0	1.390	1.380	1.410	1.380	1.440	234,000	331,240	1.4156	1.324	1.314	1.343	1.314	1.371	245,700	1.3481	-2.80%
2000-03-01	0	1.430	1.420	1.440	1.430	1.490	286,000	414,440	1.4491	1.362	1.352	1.371	1.362	1.419	300,300	1.3801	-3.38%
2000-02-29	0	1.480	1.460	1.500	1.460	1.490	432,000	638,040	1.4769	1.410	1.390	1.429	1.390	1.419	453,600	1.4066	1.37%
2000-02-28	0	1.460	1.460	1.490	1.440	1.500	442,000	647,780	1.4656	1.390	1.390	1.419	1.371	1.429	464,100	1.3958	-2.67%
2000-02-25	0	1.500	1.500	1.580	1.500	1.550	250,000	382,500	1.5300	1.429	1.429	1.505	1.429	1.476	262,500	1.4571	-5.66%
2000-02-24	0	1.590	1.580	1.610	1.590	1.620	398,000	638,820	1.6051	1.514	1.505	1.533	1.514	1.543	417,900	1.5286	0.00%
2000-02-23	0	1.590	1.580	1.600	1.560	1.600	506,000	803,800	1.5885	1.514	1.505	1.524	1.486	1.524	531,300	1.5129	1.92%
2000-02-22	0	1.560	1.560	1.590	1.560	1.660	628,000	1,002,080	1.5957	1.486	1.486	1.514	1.486	1.581	659,400	1.5197	-7.14%
2000-02-21	0	1.680	1.670	1.700	1.670	1.750	780,000	1,337,040	1.7142	1.600	1.590	1.619	1.590	1.667	819,000	1.6325	-6.67%
2000-02-18	0	1.800	1.780	1.830	1.680	1.900	2,380,000	4,145,700	1.7419	1.714	1.695	1.743	1.600	1.810	2,499,000	1.6589	7.78%
2000-02-17	0	1.670	1.670	1.680	1.670	1.700	1,051,400	1,762,000	1.6759	1.590	1.590	1.600	1.590	1.619	1,103,970	1.5961	-0.60%
2000-02-16	0	1.680	1.660	1.700	1.670	1.780	486,000	830,140	1.7081	1.600	1.581	1.619	1.590	1.695	510,300	1.6268	-3.45%
2000-02-15	0	1.740	1.720	1.740	1.680	1.750	788,000	1,365,160	1.7324	1.657	1.638	1.657	1.600	1.667	827,400	1.6499	1.16%
2000-02-14	0	1.720	1.680	1.730	1.720	1.780	540,000	940,740	1.7421	1.638	1.600	1.648	1.638	1.695	567,000	1.6592	-2.27%
2000-02-11	0	1.760	-	1.810	1.760	1.780	330,000	583,200	1.7673	1.676	-	1.724	1.676	1.695	346,500	1.6831	-1.12%
2000-02-10	0	1.780	1.760	1.800	1.760	1.790	734,000	1,305,260	1.7783	1.695	1.676	1.714	1.676	1.705	770,700	1.6936	-1.11%
2000-02-09	0	1.800	1.760	1.800	1.760	1.830	188,000	338,240	1.7991	1.714	1.676	1.714	1.676	1.743	197,400	1.7135	-4.26%
2000-02-08	0	1.880	-	1.900	1.830	1.880	868,000	1,603,520	1.8474	1.790	-	1.810	1.743	1.790	911,400	1.7594	2.17%
2000-02-03	0	1.840	1.810	1.840	1.790	1.840	700,000	1,274,900	1.8213	1.752	1.724	1.752	1.705	1.752	735,000	1.7346	1.10%
2000-02-02	0	1.820	1.790	1.820	1.750	1.870	1,306,000	2,362,540	1.8090	1.733	1.705	1.733	1.667	1.781	1,371,300	1.7228	4.00%
2000-02-01	0	1.750	1.680	1.770	1.710	1.750	832,000	1,441,440	1.7325	1.667	1.600	1.686	1.629	1.667	873,600	1.6500	1.74%
2000-01-31	0	1.720	1.680	1.750	1.700	1.750	520,000	898,740	1.7283	1.638	1.600	1.667	1.619	1.667	546,000	1.6460	-2.27%
2000-01-28	0	1.760	1.760	1.800	1.760	1.830	1,324,000	2,394,460	1.8085	1.676	1.676	1.714	1.676	1.743	1,390,200	1.7224	-3.30%
2000-01-27	0	1.820	1.740	1.830	1.700	1.860	1,682,000	3,033,660	1.8036	1.733	1.657	1.743	1.619	1.771	1,766,100	1.7177	1.68%
2000-01-26	0	1.790	1.780	1.790	1.650	1.800	2,052,000	3,562,700	1.7362	1.705	1.695	1.705	1.571	1.714	2,154,600	1.6535	9.82%
2000-01-25	0	1.630	1.630	1.640	1.630	1.650	606,000	992,480	1.6378	1.552	1.552	1.562	1.552	1.571	636,300	1.5598	0.00%
2000-01-24	0	1.630	1.620	1.630	1.610	1.640	758,000	1,233,240	1.6270	1.552	1.543	1.552	1.533	1.562	795,900	1.5495	1.87%
2000-01-21	0	1.600	1.590	1.610	1.600	1.620	720,000	1,160,000	1.6111	1.524	1.514	1.533	1.524	1.543	756,000	1.5344	-0.62%
2000-01-20	0	1.610	1.610	1.630	1.600	1.620	393,000	632,690	1.6099	1.533	1.533	1.552	1.524	1.543	412,650	1.5332	-1.23%
2000-01-19	0	1.630	1.590	1.630	1.580	1.630	166,000	262,580	1.5818	1.552	1.514	1.552	1.505	1.552	174,300	1.5065	1.87%
2000-01-18	0	1.600	1.590	1.600	1.600	1.660	320,000	516,300	1.6134	1.524	1.514	1.524	1.524	1.581	336,000	1.5366	-1.84%
2000-01-17	0	1.630	1.630	1.660	1.630	1.660	504,000	827,120	1.6411	1.552	1.552	1.581	1.552	1.581	529,200	1.5630	0.00%
2000-01-14	0	1.630	1.630	1.640	1.630	1.650	606,000	989,080	1.6321	1.552	1.552	1.562	1.552	1.571	636,300	1.5544	0.00%
2000-01-13	0	1.630	1.630	1.640	1.600	1.640	456,000	740,060	1.6229	1.552	1.552	1.562	1.524	1.562	478,800	1.5457	0.00%
2000-01-12	0	1.630	1.610	1.630	1.590	1.660	718,520	1,161,746	1.6169	1.552	1.533	1.552	1.514	1.581	754,446	1.5399	2.52%
2000-01-11	0	1.590	1.590	1.610	1.580	1.600	692,200	1,103,568	1.5943	1.514	1.514	1.533	1.505	1.524	726,810	1.5184	-0.62%
2000-01-10	0	1.600	1.600	1.630	1.600	1.680	246,000	399,880	1.6255	1.524	1.524	1.552	1.524	1.600	258,300	1.5481	-1.23%
2000-01-07	0	1.620	1.620	1.640	1.560	1.640	580,000	934,980	1.6120	1.543	1.543	1.562	1.486	1.562	609,000	1.5353	3.85%
2000-01-06	0	1.560	1.510	1.570	1.530	1.600	1,790,000	2,798,700	1.5635	1.486	1.438	1.495	1.457	1.524	1,879,500	1.4891	-2.50%
2000-01-05	0	1.600	1.580	1.600	1.550	1.680	1,000,000	1,585,980	1.5860	1.524	1.505	1.524	1.476	1.600	1,050,000	1.5105	-10.11%
2000-01-04	0	1.780	1.750	1.780	1.740	1.900	546,000	993,080	1.8188	1.695	1.667	1.695	1.657	1.810	573,300	1.7322	-5.32%
2000-01-03	0	1.880	1.860	1.890	1.700	1.900	1,488,000	2,744,820	1.8446	1.790	1.771	1.800	1.619	1.810	1,562,400	1.7568	10.59%
1999-12-30	0	1.700	1.680	1.770	1.580	1.700	726,000	1,189,460	1.6384	1.619	1.600	1.686	1.505	1.619	762,300	1.5604	6.25%
1999-12-29	0	1.600	1.580	1.610	1.550	1.600	698,000	1,095,960	1.5701	1.524	1.505	1.533	1.476	1.524	732,900	1.4954	0.63%
1999-12-28	0	1.590	1.570	1.590	1.570	1.650	524,000	843,160	1.6091	1.514	1.495	1.514	1.495	1.571	550,200	1.5325	-3.64%
1999-12-24	0	1.650	1.600	1.650	1.580	1.680	142,000	228,960	1.6124	1.571	1.524	1.571	1.505	1.600	149,100	1.5356	0.00%
1999-12-23	0	1.650	1.650	1.660	1.650	1.690	80,000	132,680	1.6585	1.571	1.571	1.581	1.571	1.610	84,000	1.5795	-2.37%
1999-12-22	0	1.690	1.660	1.690	-	-	0	0	-	1.610	1.581	1.610	-	-	0	-	-0.59%
1999-12-21	0	1.700	1.700	1.730	1.660	1.700	284,000	477,220	1.6804	1.619	1.619	1.648	1.581	1.619	298,200	1.6003	-0.58%
1999-12-20	0	1.710	1.710	1.750	1.670	1.710	224,000	379,040	1.6921	1.629	1.629	1.667	1.590	1.629	235,200	1.6116	1.18%
1999-12-17	0	1.690	1.660	1.700	1.690	1.730	180,000	309,100	1.7172	1.610	1.581	1.619	1.610	1.648	189,000	1.6354	-0.59%
1999-12-16	0	1.700	1.700	1.730	1.670	1.700	280,000	472,200	1.6864	1.619	1.619	1.648	1.590	1.619	294,000	1.6061	1.19%
1999-12-15	0	1.680	1.680	1.700	1.680	1.720	464,000	788,440	1.6992	1.600	1.600	1.619	1.600	1.638	487,200	1.6183	-2.89%
1999-12-14	0	1.730	1.720	1.730	1.720	1.760	386,000	670,640	1.7374	1.648	1.638	1.648	1.638	1.676	405,300	1.6547	-2.26%
1999-12-13	0	1.770	1.730	1.770	1.720	1.790	202,000	356,740	1.7660	1.686	1.648	1.686	1.638	1.705	212,100	1.6819	-0.56%
1999-12-10	0	1.780	1.770	1.800	1.780	1.800	302,000	542,460	1.7962	1.695	1.686	1.714	1.695	1.714	317,100	1.7107	-1.11%
1999-12-09	0	1.800	1.800	1.810	1.800	1.810	260,000	468,800	1.8031	1.714	1.714	1.724	1.714	1.724	273,000	1.7172	0.00%
1999-12-08	0	1.800	1.800	1.810	1.770	1.850	130,000	234,020	1.8002	1.714	1.714	1.724	1.686	1.762	136,500	1.7144	-2.70%
1999-12-07	0	1.850	1.810	1.850	1.800	1.930	808,000	1,499,940	1.8564	1.762	1.724	1.762	1.714	1.838	848,400	1.7680	2.78%
1999-12-06	0	1.800	1.800	1.820	1.760	1.820	1,180,000	2,126,240	1.8019	1.714	1.714	1.733	1.676	1.733	1,239,000	1.7161	4.05%
1999-12-03	0	1.730	1.730	1.750	1.730	1.770	462,000	806,060	1.7447	1.648	1.648	1.667	1.648	1.686	485,100	1.6616	-1.70%
1999-12-02	0	1.760	1.730	1.760	1.730	1.760	176,000	309,180	1.7567	1.676	1.648	1.676	1.648	1.676	184,800	1.6731	0.00%
1999-12-01	0	1.760	1.760	1.770	1.700	1.780	410,000	723,940	1.7657	1.676	1.676	1.686	1.619	1.695	430,500	1.6816	1.73%
1999-11-30	0	1.730	1.720	1.730	1.660	1.750	372,000	635,600	1.7086	1.648	1.638	1.648	1.581	1.667	390,600	1.6272	4.22%
1999-11-29	0	1.660	1.660	1.710	1.630	1.670	224,000	368,640	1.6457	1.581	1.581	1.629	1.552	1.590	235,200	1.5673	1.22%
1999-11-26	0	1.640	1.640	1.690	1.640	1.720	756,000	1,262,240	1.6696	1.562	1.562	1.610	1.562	1.638	793,800	1.5901	-3.53%
1999-11-25	0	1.700	1.680	1.700	1.670	1.760	566,000	964,000	1.7032	1.619	1.600	1.619	1.590	1.676	594,300	1.6221	-2.30%
1999-11-24	0	1.780	1.770	1.790	1.780	1.800	430,000	768,200	1.7865	1.657	1.648	1.666	1.657	1.676	461,879	1.6632	-0.56%
1999-11-23	0	1.790	1.790	1.800	1.790	1.860	414,680	746,996	1.8014	1.666	1.666	1.676	1.666	1.732	445,424	1.6770	-2.19%
1999-11-22	0	1.830	1.830	1.840	1.760	1.830	382,000	687,600	1.8000	1.704	1.704	1.713	1.639	1.704	410,321	1.6758	3.98%
1999-11-19	0	1.760	1.760	1.780	1.760	1.800	1,342,000	2,403,820	1.7912	1.639	1.639	1.657	1.639	1.676	1,441,493	1.6676	-2.22%
1999-11-18	0	1.800	1.790	1.800	1.800	1.800	128,000	230,400	1.8000	1.676	1.666	1.676	1.676	1.676	137,490	1.6758	-0.55%
1999-11-17	0	1.810	1.800	1.830	1.790	1.840	688,000	1,245,660	1.8106	1.685	1.676	1.704	1.666	1.713	739,007	1.6856	-1.09%
1999-11-16	0	1.830	1.820	1.830	1.780	1.830	498,000	905,780	1.8188	1.704	1.694	1.704	1.657	1.704	534,921	1.6933	2.81%
1999-11-15	0	1.780	1.780	1.800	1.770	1.800	470,000	836,640	1.7801	1.657	1.657	1.676	1.648	1.676	504,845	1.6572	0.00%
1999-11-12	0	1.780	1.780	1.800	1.780	1.800	206,000	367,640	1.7847	1.657	1.657	1.676	1.657	1.676	221,272	1.6615	-1.11%
1999-11-11	0	1.800	1.790	1.810	1.780	1.810	792,000	1,423,380	1.7972	1.676	1.666	1.685	1.657	1.685	850,717	1.6732	0.00%
1999-11-10	0	1.800	1.800	1.820	1.800	1.840	606,000	1,103,120	1.8203	1.676	1.676	1.694	1.676	1.713	650,928	1.6947	-0.55%
1999-11-09	0	1.810	1.790	1.810	1.790	1.840	276,000	500,120	1.8120	1.685	1.666	1.685	1.666	1.713	296,462	1.6870	-1.09%
1999-11-08	0	1.830	1.810	1.850	1.830	1.870	244,000	452,900	1.8561	1.704	1.685	1.722	1.704	1.741	262,090	1.7280	-1.61%
1999-11-05	0	1.860	1.850	1.870	1.830	1.870	326,000	604,300	1.8537	1.732	1.722	1.741	1.704	1.741	350,169	1.7257	1.64%
1999-11-04	0	1.830	1.830	1.840	1.820	1.850	148,000	272,260	1.8396	1.704	1.704	1.713	1.694	1.722	158,972	1.7126	-1.08%
1999-11-03	0	1.850	1.830	1.870	1.820	1.850	278,000	512,000	1.8417	1.722	1.704	1.741	1.694	1.722	298,610	1.7146	2.78%
1999-11-02	0	1.800	1.800	1.830	1.800	1.840	248,000	452,320	1.8239	1.676	1.676	1.704	1.676	1.713	266,386	1.6980	-2.17%
1999-11-01	0	1.840	1.830	1.840	1.820	1.840	130,000	238,400	1.8338	1.713	1.704	1.713	1.694	1.713	139,638	1.7073	1.10%
1999-10-29	0	1.820	1.820	1.840	1.820	1.840	224,000	409,480	1.8280	1.694	1.694	1.713	1.694	1.713	240,607	1.7019	0.55%
1999-10-28	0	1.810	1.800	1.850	1.800	1.850	150,000	272,680	1.8179	1.685	1.676	1.722	1.676	1.722	161,121	1.6924	-0.55%
1999-10-27	0	1.820	1.820	1.860	1.820	1.820	10,000	18,200	1.8200	1.694	1.694	1.732	1.694	1.694	10,741	1.6944	-2.15%
1999-10-26	0	1.860	1.850	1.870	1.860	1.860	30,000	55,800	1.8600	1.732	1.722	1.741	1.732	1.732	32,224	1.7316	-2.11%
1999-10-25	0	1.900	1.880	1.900	1.860	1.900	336,000	628,320	1.8700	1.769	1.750	1.769	1.732	1.769	360,910	1.7409	3.26%
1999-10-22	0	1.840	1.820	1.850	1.790	1.840	236,000	427,440	1.8112	1.713	1.694	1.722	1.666	1.713	253,497	1.6862	1.66%
1999-10-21	0	1.810	1.810	1.820	1.790	1.840	410,000	744,800	1.8166	1.685	1.685	1.694	1.666	1.713	440,397	1.6912	0.56%
1999-10-20	0	1.800	1.790	1.830	1.770	1.800	234,000	420,780	1.7982	1.676	1.666	1.704	1.648	1.676	251,348	1.6741	1.69%
1999-10-19	0	1.770	1.750	1.770	1.740	1.780	488,000	862,340	1.7671	1.648	1.629	1.648	1.620	1.657	524,179	1.6451	-5.35%
1999-10-15	0	1.870	1.850	1.880	1.840	1.890	406,000	759,180	1.8699	1.741	1.722	1.750	1.713	1.760	436,100	1.7408	-2.60%
1999-10-14	0	1.920	1.910	1.930	1.900	1.920	172,000	329,140	1.9136	1.787	1.778	1.797	1.769	1.787	184,752	1.7815	0.52%
1999-10-13	0	1.910	1.910	1.940	1.910	1.980	418,000	814,820	1.9493	1.778	1.778	1.806	1.778	1.843	448,990	1.8148	-3.05%
1999-10-12	0	1.970	1.970	1.980	1.970	1.990	504,000	997,200	1.9786	1.834	1.834	1.843	1.834	1.853	541,366	1.8420	-1.50%
1999-10-11	0	2.000	2.000	2.025	1.990	2.000	220,000	439,760	1.9989	1.862	1.862	1.885	1.853	1.862	236,310	1.8609	0.00%
1999-10-08	0	2.000	1.990	2.050	2.000	2.025	198,000	398,500	2.0126	1.862	1.853	1.909	1.862	1.885	212,679	1.8737	0.00%
1999-10-07	0	2.000	2.000	2.075	2.000	2.100	224,000	462,400	2.0643	1.862	1.862	1.932	1.862	1.955	240,607	1.9218	0.00%
1999-10-06	0	2.000	2.000	2.050	2.000	2.075	724,000	1,466,850	2.0260	1.862	1.862	1.909	1.862	1.932	777,676	1.8862	0.00%
1999-10-05	0	2.000	1.990	2.000	1.990	2.000	290,000	579,240	1.9974	1.862	1.853	1.862	1.853	1.862	311,500	1.8595	0.00%
1999-10-04	0	2.000	1.990	2.000	1.990	2.100	558,600	1,124,822	2.0136	1.862	1.853	1.862	1.853	1.955	600,013	1.8747	-2.44%
1999-09-30	0	2.050	2.025	2.100	2.050	2.150	772,000	1,604,200	2.0780	1.909	1.885	1.955	1.909	2.002	829,234	1.9346	-2.38%
1999-09-29	0	2.100	2.100	2.175	2.050	2.150	386,000	818,800	2.1212	1.955	1.955	2.025	1.909	2.002	414,617	1.9748	-2.33%
1999-09-28	0	2.150	2.125	2.150	2.100	2.200	288,000	617,450	2.1439	2.002	1.978	2.002	1.955	2.048	309,352	1.9959	2.38%
1999-09-27	0	2.100	2.100	2.125	2.100	2.250	582,000	1,254,100	2.1548	1.955	1.955	1.978	1.955	2.095	625,148	2.0061	-2.33%
1999-09-24	0	2.150	2.150	2.175	2.100	2.175	1,482,000	3,167,700	2.1374	2.002	2.002	2.025	1.955	2.025	1,591,872	1.9899	2.38%
1999-09-23	0	2.100	2.100	2.125	2.075	2.125	342,000	717,650	2.0984	1.955	1.955	1.978	1.932	1.978	367,355	1.9536	0.00%
1999-09-22	0	2.100	2.100	2.125	2.050	2.150	607,180	1,263,286	2.0806	1.955	1.955	1.978	1.909	2.002	652,195	1.9370	-2.33%
1999-09-21	0	2.150	2.125	2.175	2.125	2.200	924,000	2,005,900	2.1709	2.002	1.978	2.025	1.978	2.048	992,503	2.0211	1.18%
1999-09-20	0	2.125	2.100	2.175	2.100	2.150	3,334,000	7,086,250	2.1254	1.978	1.955	2.025	1.955	2.002	3,581,176	1.9787	-1.16%
1999-09-17	0	2.150	2.125	2.150	2.075	2.200	1,008,000	2,174,200	2.1569	2.002	1.978	2.002	1.932	2.048	1,082,731	2.0081	0.00%
1999-09-15	0	2.150	2.125	2.150	2.125	2.200	3,060,000	6,558,800	2.1434	2.002	1.978	2.002	1.978	2.048	3,286,862	1.9955	-4.44%
1999-09-14	0	2.250	2.225	2.250	2.225	2.300	800,000	1,805,000	2.2563	2.095	2.071	2.095	2.071	2.141	859,310	2.1005	0.00%
1999-09-13	0	2.250	2.250	2.300	2.125	2.350	1,048,000	2,375,500	2.2667	2.095	2.095	2.141	1.978	2.188	1,125,697	2.1102	4.65%
1999-09-10	0	2.150	2.150	2.175	2.125	2.175	1,566,000	3,363,250	2.1477	2.002	2.002	2.025	1.978	2.025	1,682,100	1.9994	0.00%
1999-09-09	0	2.150	2.125	2.150	2.025	2.175	1,410,000	2,973,500	2.1089	2.002	1.978	2.002	1.885	2.025	1,514,534	1.9633	3.61%
1999-09-08	0	2.075	2.075	2.100	2.075	2.100	104,000	216,300	2.0798	1.932	1.932	1.955	1.932	1.955	111,710	1.9363	-1.19%
1999-09-07	0	2.100	2.075	2.125	2.075	2.125	1,054,000	2,220,100	2.1064	1.955	1.932	1.978	1.932	1.978	1,132,141	1.9610	1.20%
1999-09-06	0	2.075	2.075	2.100	2.075	2.150	744,000	1,554,050	2.0888	1.932	1.932	1.955	1.932	2.002	799,159	1.9446	0.00%
1999-09-03	0	2.075	2.050	2.100	2.050	2.100	934,000	1,932,500	2.0691	1.932	1.909	1.955	1.909	1.955	1,003,245	1.9262	-1.19%
1999-09-02	0	2.100	2.075	2.125	2.050	2.150	1,234,000	2,596,600	2.1042	1.955	1.932	1.978	1.909	2.002	1,325,486	1.9590	1.20%
1999-09-01	0	2.075	2.075	2.100	2.075	2.150	594,000	1,257,600	2.1172	1.932	1.932	1.955	1.932	2.002	638,038	1.9710	-3.49%
1999-08-31	0	2.150	2.125	2.150	2.150	2.200	336,000	727,000	2.1637	2.002	1.978	2.002	2.002	2.048	360,910	2.0144	-2.27%
1999-08-30	0	2.200	2.175	2.200	2.150	2.250	188,000	417,250	2.2194	2.048	2.025	2.048	2.002	2.095	201,938	2.0662	0.00%
1999-08-27	0	2.200	2.150	2.200	2.150	2.200	236,000	511,000	2.1653	2.048	2.002	2.048	2.002	2.048	253,497	2.0158	-2.22%
1999-08-26	0	2.250	2.225	2.250	2.250	2.300	372,000	846,700	2.2761	2.095	2.071	2.095	2.095	2.141	399,579	2.1190	0.00%
1999-08-25	0	2.250	2.250	2.275	2.250	2.325	186,000	424,000	2.2796	2.095	2.095	2.118	2.095	2.165	199,790	2.1222	-3.23%
1999-08-24	0	2.325	2.325	2.400	2.250	2.325	192,000	438,400	2.2833	2.165	2.165	2.234	2.095	2.165	206,234	2.1257	2.20%
1999-08-23	0	2.275	2.250	2.275	2.225	2.275	42,000	94,550	2.2512	2.118	2.095	2.118	2.071	2.118	45,114	2.0958	1.11%
1999-08-20	0	2.250	2.250	2.275	2.225	2.300	708,000	1,608,950	2.2725	2.095	2.095	2.118	2.071	2.141	760,490	2.1157	0.00%
1999-08-19	0	2.250	2.200	2.250	2.150	2.250	360,000	796,500	2.2125	2.095	2.048	2.095	2.002	2.095	386,690	2.0598	7.14%
1999-08-18	0	2.100	2.100	2.150	2.100	2.150	386,000	822,600	2.1311	1.955	1.955	2.002	1.955	2.002	414,617	1.9840	0.00%
1999-08-17	0	2.100	2.100	2.125	2.100	2.125	230,000	485,750	2.1120	1.955	1.955	1.978	1.955	1.978	247,052	1.9662	-2.33%
1999-08-16	0	2.150	2.150	2.225	2.100	2.150	374,000	795,650	2.1274	2.002	2.002	2.071	1.955	2.002	401,728	1.9806	1.18%
1999-08-13	0	2.125	2.125	2.150	2.025	2.075	358,000	734,850	2.0527	1.978	1.978	2.002	1.885	1.932	384,541	1.9110	0.00%
1999-08-12	0	2.125	2.125	2.150	2.050	2.150	262,000	551,650	2.1055	1.978	1.978	2.002	1.909	2.002	281,424	1.9602	6.25%
1999-08-11	0	2.000	2.000	2.050	1.970	2.050	472,000	952,900	2.0189	1.862	1.862	1.909	1.834	1.909	506,993	1.8795	0.00%
1999-08-10	0	2.000	2.000	2.025	1.990	2.150	882,000	1,792,900	2.0328	1.862	1.862	1.885	1.853	2.002	947,390	1.8925	-6.98%
1999-08-09	0	2.150	2.150	2.200	2.150	2.200	876,400	1,905,350	2.1741	2.002	2.002	2.048	2.002	2.048	941,374	2.0240	-4.44%
1999-08-06	0	2.250	2.250	2.275	2.200	2.250	346,000	768,550	2.2212	2.095	2.095	2.118	2.048	2.095	371,652	2.0679	0.00%
1999-08-05	0	2.250	2.225	2.275	2.225	2.300	468,000	1,051,900	2.2476	2.095	2.071	2.118	2.071	2.141	502,697	2.0925	-3.23%
1999-08-04	0	2.325	2.300	2.350	2.325	2.400	306,000	721,250	2.3570	2.165	2.141	2.188	2.165	2.234	328,686	2.1943	-2.11%
1999-08-03	0	2.375	2.375	2.400	2.375	2.400	388,000	923,250	2.3795	2.211	2.211	2.234	2.211	2.234	416,766	2.2153	1.06%
1999-08-02	0	2.350	2.350	2.375	2.350	2.425	618,000	1,477,150	2.3902	2.188	2.188	2.211	2.188	2.258	663,817	2.2252	-3.09%
1999-07-30	0	2.425	2.400	2.425	2.300	2.450	258,000	601,700	2.3322	2.258	2.234	2.258	2.141	2.281	277,128	2.1712	3.19%
1999-07-29	0	2.350	2.325	2.375	2.325	2.350	348,000	816,300	2.3457	2.188	2.165	2.211	2.165	2.188	373,800	2.1838	-2.08%
1999-07-28	0	2.400	2.400	2.425	2.375	2.475	616,000	1,501,350	2.4373	2.234	2.234	2.258	2.211	2.304	661,669	2.2690	0.00%
1999-07-27	0	2.400	2.400	2.425	2.200	2.400	554,000	1,262,600	2.2791	2.234	2.234	2.258	2.048	2.234	595,072	2.1218	9.09%
1999-07-26	0	2.200	2.125	2.275	2.200	2.350	718,000	1,642,950	2.2882	2.048	1.978	2.118	2.048	2.188	771,231	2.1303	-6.38%
1999-07-23	0	2.350	2.325	2.350	2.325	2.375	362,000	845,400	2.3354	2.188	2.165	2.188	2.165	2.211	388,838	2.1742	-1.05%
1999-07-22	0	2.375	2.375	2.400	2.350	2.450	1,171,998	2,796,796	2.3863	2.211	2.211	2.234	2.188	2.281	1,258,888	2.2216	0.00%
1999-07-21	0	2.375	2.350	2.400	2.325	2.400	1,130,000	2,646,700	2.3422	2.211	2.188	2.234	2.165	2.234	1,213,776	2.1806	-1.04%
1999-07-20	0	2.400	2.350	2.400	2.350	2.550	625,000	1,521,800	2.4349	2.234	2.188	2.234	2.188	2.374	671,336	2.2668	-1.03%
1999-07-19	0	2.425	2.400	2.425	2.375	2.450	930,000	2,251,600	2.4211	2.258	2.234	2.258	2.211	2.281	998,948	2.2540	-3.00%
1999-07-16	0	2.500	2.475	2.550	2.500	2.600	1,280,000	3,214,200	2.5111	2.327	2.304	2.374	2.327	2.421	1,374,897	2.3378	-3.85%
1999-07-15	0	2.600	2.525	2.575	2.475	2.600	1,384,000	3,508,750	2.5352	2.421	2.351	2.397	2.304	2.421	1,486,607	2.3602	4.00%
1999-07-14	0	2.500	2.500	2.525	2.475	2.600	1,636,000	4,133,550	2.5266	2.327	2.327	2.351	2.304	2.421	1,757,290	2.3522	-4.76%
1999-07-13	0	2.625	2.625	2.650	2.625	2.775	2,204,000	5,894,850	2.6746	2.444	2.444	2.467	2.444	2.583	2,367,400	2.4900	-4.55%
1999-07-12	0	2.750	2.750	2.775	2.750	2.850	1,770,000	4,957,100	2.8006	2.560	2.560	2.583	2.560	2.653	1,901,224	2.6073	-1.79%
1999-07-09	0	2.800	2.775	2.800	2.725	2.800	1,824,000	5,060,650	2.7745	2.607	2.583	2.607	2.537	2.607	1,959,228	2.5830	0.00%
1999-07-08	0	2.800	2.775	2.800	2.750	2.925	3,026,000	8,605,500	2.8439	2.607	2.583	2.607	2.560	2.723	3,250,341	2.6476	-0.88%
1999-07-07	0	2.825	2.825	2.850	2.775	2.875	3,448,000	9,695,450	2.8119	2.630	2.630	2.653	2.583	2.677	3,703,628	2.6178	0.00%
1999-07-06	0	2.825	2.800	2.850	2.725	2.925	5,096,000	14,396,350	2.8250	2.630	2.607	2.653	2.537	2.723	5,473,807	2.6300	2.73%
1999-07-05	0	2.750	2.750	2.775	2.750	3.050	6,068,000	17,216,250	2.8372	2.560	2.560	2.583	2.560	2.839	6,517,869	2.6414	-6.78%
1999-07-02	0	2.950	2.925	2.950	2.850	3.200	18,730,000	56,893,300	3.0375	2.746	2.723	2.746	2.653	2.979	20,118,603	2.8279	3.51%
1999-06-30	0	2.850	2.850	2.875	2.700	2.950	17,608,400	50,133,350	2.8471	2.653	2.653	2.677	2.514	2.746	18,913,850	2.6506	7.55%
1999-06-29	0	2.650	2.625	2.675	2.550	2.700	8,236,000	21,684,000	2.6328	2.467	2.444	2.490	2.374	2.514	8,846,600	2.4511	3.92%
1999-06-28	0	2.550	2.525	2.550	2.375	2.550	6,126,000	15,187,400	2.4792	2.374	2.351	2.374	2.211	2.374	6,580,169	2.3081	8.51%
1999-06-25	0	2.350	2.325	2.350	2.275	2.375	4,172,000	9,702,450	2.3256	2.188	2.165	2.188	2.118	2.211	4,481,303	2.1651	2.17%
1999-06-24	0	2.300	2.300	2.325	2.300	2.400	6,152,000	14,437,050	2.3467	2.141	2.141	2.165	2.141	2.234	6,608,097	2.1848	1.10%
1999-06-23	0	2.275	2.275	2.300	2.250	2.375	11,916,000	26,917,500	2.2589	2.118	2.118	2.141	2.095	2.211	12,799,428	2.1030	-0.31%
1999-06-22	0	2.325	2.300	2.325	2.175	2.375	5,218,000	11,755,100	2.2528	2.124	2.102	2.124	1.987	2.170	5,710,465	2.0585	5.68%
1999-06-21	0	2.200	2.175	2.200	2.175	2.225	3,760,000	8,259,550	2.1967	2.010	1.987	2.010	1.987	2.033	4,114,861	2.0072	3.53%
1999-06-17	0	2.125	2.125	2.150	2.025	2.175	5,026,000	10,556,650	2.1004	1.942	1.942	1.965	1.850	1.987	5,500,344	1.9193	6.25%
1999-06-16	0	2.000	1.990	2.025	1.990	2.050	1,221,840	2,462,370	2.0153	1.828	1.818	1.850	1.818	1.873	1,337,155	1.8415	0.00%
1999-06-15	0	2.000	2.000	2.025	1.990	2.075	1,556,000	3,121,790	2.0063	1.828	1.828	1.850	1.818	1.896	1,702,852	1.8333	0.00%
1999-06-14	0	2.000	2.000	2.025	2.000	2.050	1,482,000	2,989,700	2.0173	1.828	1.828	1.850	1.828	1.873	1,621,868	1.8434	0.50%
1999-06-11	0	1.990	1.990	2.000	1.980	2.025	950,000	1,894,030	1.9937	1.818	1.818	1.828	1.809	1.850	1,039,659	1.8218	1.02%
1999-06-10	0	1.970	1.950	1.970	1.950	2.075	1,668,000	3,313,350	1.9864	1.800	1.782	1.800	1.782	1.896	1,825,423	1.8151	-1.01%
1999-06-09	0	1.990	1.990	2.000	1.980	2.025	660,000	1,317,900	1.9968	1.818	1.818	1.828	1.809	1.850	722,290	1.8246	-0.50%
1999-06-08	0	2.000	2.000	2.050	2.000	2.075	880,640	1,800,448	2.0445	1.828	1.828	1.873	1.828	1.896	963,753	1.8682	-1.23%
1999-06-07	0	2.025	2.025	2.050	2.025	2.075	672,000	1,364,450	2.0304	1.850	1.850	1.873	1.850	1.896	735,422	1.8553	0.00%
1999-06-04	0	2.025	2.025	2.050	2.000	2.050	1,526,000	3,097,350	2.0297	1.850	1.850	1.873	1.828	1.873	1,670,021	1.8547	0.00%
1999-06-03	0	2.025	2.000	2.025	2.000	2.075	3,102,000	6,315,700	2.0360	1.850	1.828	1.850	1.828	1.896	3,394,761	1.8604	-1.22%
1999-06-02	0	2.050	2.025	2.050	1.950	2.100	6,710,000	13,584,060	2.0245	1.873	1.850	1.873	1.782	1.919	7,343,277	1.8499	4.59%
1999-06-01	0	1.960	1.950	1.960	1.890	1.960	488,000	936,400	1.9189	1.791	1.782	1.791	1.727	1.791	534,056	1.7534	3.16%
1999-05-31	0	1.900	1.900	1.910	1.870	1.930	780,000	1,492,100	1.9129	1.736	1.736	1.745	1.709	1.764	853,615	1.7480	1.06%
1999-05-28	0	1.880	1.880	1.890	1.850	1.900	736,000	1,372,280	1.8645	1.718	1.718	1.727	1.690	1.736	805,462	1.7037	-1.05%
1999-05-27	0	1.900	1.890	1.900	1.890	1.930	748,000	1,429,800	1.9115	1.736	1.727	1.736	1.727	1.764	818,595	1.7467	-3.06%
1999-05-26	0	1.960	1.950	1.970	1.920	1.970	1,662,000	3,229,560	1.9432	1.791	1.782	1.800	1.754	1.800	1,818,856	1.7756	1.55%
1999-05-25	0	1.930	1.930	1.940	1.910	2.050	788,000	1,525,780	1.9363	1.764	1.764	1.773	1.745	1.873	862,370	1.7693	0.52%
1999-05-24	0	1.920	1.910	1.920	1.850	1.950	480,000	905,620	1.8867	1.754	1.745	1.754	1.690	1.782	525,301	1.7240	3.23%
1999-05-21	0	1.860	1.860	1.880	1.850	1.900	1,446,000	2,716,800	1.8788	1.700	1.700	1.718	1.690	1.736	1,582,471	1.7168	-3.12%
1999-05-20	0	1.920	1.920	1.930	1.920	2.000	1,044,000	2,039,520	1.9536	1.754	1.754	1.764	1.754	1.828	1,142,531	1.7851	-2.54%
1999-05-19	0	1.970	1.970	1.990	1.920	1.990	1,286,000	2,515,140	1.9558	1.800	1.800	1.818	1.754	1.818	1,407,370	1.7871	1.03%
1999-05-18	0	1.950	1.950	1.960	1.870	2.000	2,670,000	5,134,560	1.9231	1.782	1.782	1.791	1.709	1.828	2,921,989	1.7572	4.84%
1999-05-17	0	1.860	1.870	1.880	1.860	1.950	3,320,000	6,245,940	1.8813	1.700	1.709	1.718	1.700	1.782	3,633,335	1.7191	-5.58%
1999-05-14	0	1.970	1.970	1.980	1.970	2.075	3,692,000	7,386,930	2.0008	1.800	1.800	1.809	1.800	1.896	4,040,444	1.8282	-2.72%
1999-05-13	0	2.025	2.000	2.025	2.000	2.125	4,366,000	8,985,350	2.0580	1.850	1.828	1.850	1.828	1.942	4,778,055	1.8805	-1.22%
1999-05-12	0	2.050	2.050	2.100	2.050	2.200	5,868,000	12,472,300	2.1255	1.873	1.873	1.919	1.873	2.010	6,421,810	1.9422	-4.65%
1999-05-11	0	2.150	2.150	2.175	2.050	2.500	16,983,799	37,109,848	2.1850	1.965	1.965	1.987	1.873	2.284	18,586,697	1.9966	-18.87%
1999-05-10	0	2.650	2.625	2.650	2.625	2.850	4,100,000	11,045,300	2.6940	2.421	2.399	2.421	2.399	2.604	4,486,950	2.4616	-4.50%
1999-05-07	0	2.775	2.750	2.775	2.700	2.825	4,692,000	12,993,700	2.7693	2.536	2.513	2.536	2.467	2.581	5,134,822	2.5305	-1.77%
1999-05-06	0	2.825	2.800	2.825	2.750	2.975	8,222,000	23,333,650	2.8380	2.581	2.559	2.581	2.513	2.718	8,997,976	2.5932	2.73%
1999-05-05	0	2.750	2.725	2.750	2.675	2.800	2,902,000	7,940,950	2.7364	2.513	2.490	2.513	2.444	2.559	3,175,885	2.5004	0.92%
1999-05-04	0	2.725	2.725	2.750	2.725	2.900	4,310,000	12,000,850	2.7844	2.490	2.490	2.513	2.490	2.650	4,716,769	2.5443	-2.68%
1999-05-03	0	2.800	2.800	2.825	2.650	2.850	7,226,000	19,963,000	2.7627	2.559	2.559	2.581	2.421	2.604	7,907,976	2.5244	1.82%
1999-04-30	0	2.750	2.700	2.725	2.675	2.800	12,178,000	33,370,800	2.7403	2.513	2.467	2.490	2.444	2.559	13,327,336	2.5039	7.84%
1999-04-29	0	2.550	2.525	2.575	2.375	2.575	4,378,000	10,851,600	2.4787	2.330	2.307	2.353	2.170	2.353	4,791,187	2.2649	0.99%
1999-04-28	0	2.525	2.475	2.550	2.450	2.850	12,660,400	33,513,840	2.6471	2.307	2.262	2.330	2.239	2.604	13,855,264	2.4189	-6.48%
1999-04-27	0	2.700	2.675	2.700	2.300	2.700	13,110,000	33,319,200	2.5415	2.467	2.444	2.467	2.102	2.467	14,347,296	2.3223	14.89%
1999-04-26	0	2.350	2.325	2.350	2.325	2.475	1,688,000	4,010,150	2.3757	2.147	2.124	2.147	2.124	2.262	1,847,310	2.1708	-1.05%
1999-04-23	0	2.375	2.375	2.400	2.350	2.625	5,273,000	13,324,000	2.5268	2.170	2.170	2.193	2.147	2.399	5,770,655	2.3089	-4.04%
1999-04-22	0	2.475	2.475	2.500	2.400	2.550	11,326,000	28,250,500	2.4943	2.262	2.262	2.284	2.193	2.330	12,394,926	2.2792	7.61%
1999-04-21	0	2.300	2.300	2.325	2.125	2.300	3,990,360	8,700,513	2.1804	2.102	2.102	2.124	1.942	2.102	4,366,962	1.9923	10.84%
1999-04-20	0	2.075	2.025	2.075	2.050	2.300	1,610,000	3,390,050	2.1056	1.896	1.850	1.896	1.873	2.102	1,761,949	1.9240	0.00%
1999-04-19	0	2.075	2.075	2.100	2.075	2.225	4,113,500	8,906,500	2.1652	1.896	1.896	1.919	1.896	2.033	4,501,724	1.9785	-1.19%
1999-04-16	0	2.100	2.075	2.100	2.050	2.125	2,114,000	4,414,700	2.0883	1.919	1.896	1.919	1.873	1.942	2,313,515	1.9082	2.44%
1999-04-15	0	2.050	2.025	2.050	1.970	2.050	1,060,000	2,122,070	2.0020	1.873	1.850	1.873	1.800	1.873	1,160,041	1.8293	3.54%
1999-04-14	0	1.980	1.980	1.990	1.960	2.150	2,730,600	5,561,470	2.0367	1.809	1.809	1.818	1.791	1.965	2,988,309	1.8611	-6.82%
1999-04-13	0	2.125	2.125	2.150	1.980	2.150	5,924,000	12,305,030	2.0771	1.942	1.942	1.965	1.809	1.965	6,483,096	1.8980	10.68%
1999-04-12	0	1.920	1.920	1.930	1.890	1.970	792,000	1,524,500	1.9249	1.754	1.754	1.764	1.727	1.800	866,747	1.7589	0.00%
1999-04-09	0	1.920	1.910	1.920	1.890	1.930	434,000	828,280	1.9085	1.754	1.745	1.754	1.727	1.764	474,960	1.7439	0.00%
1999-04-08	0	1.920	1.910	1.920	1.900	1.950	612,000	1,166,500	1.9060	1.754	1.745	1.754	1.736	1.782	669,759	1.7417	2.13%
1999-04-07	0	1.880	1.870	1.880	1.870	1.910	522,000	985,960	1.8888	1.718	1.709	1.718	1.709	1.745	571,265	1.7259	1.62%
1999-04-01	0	1.850	1.820	1.850	1.790	1.860	152,000	276,900	1.8217	1.690	1.663	1.690	1.636	1.700	166,345	1.6646	2.78%
1999-03-31	0	1.800	1.790	1.840	1.780	1.800	46,000	82,280	1.7887	1.645	1.636	1.681	1.626	1.645	50,341	1.6344	-0.55%
1999-03-30	0	1.810	1.790	1.810	1.780	1.810	290,000	521,800	1.7993	1.654	1.636	1.654	1.626	1.654	317,370	1.6441	2.84%
1999-03-29	0	1.760	1.760	1.770	1.760	1.770	154,000	271,780	1.7648	1.608	1.608	1.617	1.608	1.617	168,534	1.6126	-1.12%
1999-03-26	0	1.780	1.760	1.780	1.770	1.820	602,000	1,076,680	1.7885	1.626	1.608	1.626	1.617	1.663	658,816	1.6343	-2.20%
1999-03-25	0	1.820	1.800	1.840	1.800	1.830	322,000	582,800	1.8099	1.663	1.645	1.681	1.645	1.672	352,390	1.6539	0.00%
1999-03-24	0	1.820	1.820	1.840	1.820	1.860	828,000	1,516,000	1.8309	1.663	1.663	1.681	1.663	1.700	906,145	1.6730	-2.15%
1999-03-23	0	1.860	1.860	1.870	1.840	1.890	504,000	940,060	1.8652	1.700	1.700	1.709	1.681	1.727	551,567	1.7043	-2.11%
1999-03-22	0	1.900	1.890	1.900	1.880	1.930	956,000	1,817,020	1.9006	1.736	1.727	1.736	1.718	1.764	1,046,225	1.7367	1.60%
1999-03-19	0	1.870	1.850	1.870	1.770	1.870	1,906,000	3,472,020	1.8216	1.709	1.690	1.709	1.617	1.709	2,085,885	1.6645	5.65%
1999-03-18	0	1.770	1.750	1.770	1.750	1.780	480,000	846,160	1.7628	1.617	1.599	1.617	1.599	1.626	525,301	1.6108	-1.12%
1999-03-17	0	1.790	1.780	1.800	1.760	1.800	286,000	512,320	1.7913	1.636	1.626	1.645	1.608	1.645	312,992	1.6368	0.00%
1999-03-16	0	1.790	1.780	1.790	1.780	1.820	149,600	267,840	1.7904	1.636	1.626	1.636	1.626	1.663	163,719	1.6360	0.00%
1999-03-15	0	1.790	1.780	1.800	1.770	1.830	200,000	358,120	1.7906	1.636	1.626	1.645	1.617	1.672	218,876	1.6362	0.00%
1999-03-12	0	1.790	1.790	1.800	1.750	1.840	198,000	353,060	1.7831	1.636	1.636	1.645	1.599	1.681	216,687	1.6294	-0.56%
1999-03-11	0	1.800	1.770	1.780	1.770	1.810	506,000	903,940	1.7864	1.645	1.617	1.626	1.617	1.654	553,755	1.6324	0.56%
1999-03-10	0	1.790	1.780	1.790	1.730	1.790	654,000	1,155,500	1.7668	1.636	1.626	1.636	1.581	1.636	715,723	1.6145	3.47%
1999-03-09	0	1.730	1.730	1.760	1.710	1.770	994,000	1,725,480	1.7359	1.581	1.581	1.608	1.563	1.617	1,087,812	1.5862	1.76%
1999-03-08	0	1.700	1.700	1.720	1.690	1.740	512,000	883,400	1.7254	1.553	1.553	1.572	1.544	1.590	560,322	1.5766	1.19%
1999-03-05	0	1.680	1.680	1.690	1.660	1.690	322,000	541,480	1.6816	1.535	1.535	1.544	1.517	1.544	352,390	1.5366	0.60%
1999-03-04	0	1.670	1.670	1.680	1.640	1.690	180,000	300,140	1.6674	1.526	1.526	1.535	1.499	1.544	196,988	1.5236	-1.18%
1999-03-03	0	1.690	1.680	1.700	1.630	1.710	530,000	882,440	1.6650	1.544	1.535	1.553	1.489	1.563	580,020	1.5214	1.20%
1999-03-02	0	1.670	1.660	1.690	1.670	1.770	1,312,000	2,262,560	1.7245	1.526	1.517	1.544	1.526	1.617	1,435,824	1.5758	-4.02%
1999-03-01	0	1.740	1.730	1.750	1.690	1.750	580,000	998,780	1.7220	1.590	1.581	1.599	1.544	1.599	634,739	1.5735	4.19%
1999-02-26	0	1.670	1.670	1.680	1.600	1.680	590,000	978,700	1.6588	1.526	1.526	1.535	1.462	1.535	645,683	1.5158	4.37%
1999-02-25	0	1.600	1.590	1.630	1.600	1.620	190,000	305,300	1.6068	1.462	1.453	1.489	1.462	1.480	207,932	1.4683	-3.03%
1999-02-24	0	1.650	1.640	1.660	1.620	1.650	324,000	532,540	1.6436	1.508	1.499	1.517	1.480	1.508	354,578	1.5019	4.43%
1999-02-23	0	1.580	1.580	1.620	1.580	1.580	148,000	233,840	1.5800	1.444	1.444	1.480	1.444	1.444	161,968	1.4437	0.00%
1999-02-22	0	1.580	1.570	1.580	1.580	1.590	62,393	98,890	1.5850	1.444	1.435	1.444	1.444	1.453	68,282	1.4483	0.00%
1999-02-19	0	1.580	1.560	1.620	1.580	1.650	294,000	472,760	1.6080	1.444	1.425	1.480	1.444	1.508	321,747	1.4694	-3.66%
1999-02-15	0	1.640	1.640	1.660	1.600	1.640	232,000	378,200	1.6302	1.499	1.499	1.517	1.462	1.499	253,896	1.4896	1.86%
1999-02-12	0	1.610	1.610	1.630	1.590	1.610	366,000	584,040	1.5957	1.471	1.471	1.489	1.453	1.471	400,542	1.4581	1.90%
1999-02-11	0	1.580	1.580	1.610	1.560	1.580	162,000	252,840	1.5607	1.444	1.444	1.471	1.425	1.444	177,289	1.4261	2.60%
1999-02-10	0	1.540	1.540	1.560	1.530	1.560	252,000	388,380	1.5412	1.407	1.407	1.425	1.398	1.425	275,783	1.4083	-1.91%
1999-02-09	0	1.570	1.530	1.570	1.510	1.570	282,000	427,540	1.5161	1.435	1.398	1.435	1.380	1.435	308,615	1.3854	3.97%
1999-02-08	0	1.510	1.510	-	1.500	1.520	132,000	200,220	1.5168	1.380	1.380	-	1.371	1.389	144,458	1.3860	-0.66%
1999-02-05	0	1.520	1.520	1.530	1.510	1.540	274,000	416,300	1.5193	1.389	1.389	1.398	1.380	1.407	299,860	1.3883	-1.94%
1999-02-04	0	1.550	1.550	1.600	1.550	1.590	320,000	501,280	1.5665	1.416	1.416	1.462	1.416	1.453	350,201	1.4314	-1.90%
1999-02-03	0	1.580	1.580	1.590	1.580	1.590	130,000	205,540	1.5811	1.444	1.444	1.453	1.444	1.453	142,269	1.4447	-0.63%
1999-02-02	0	1.590	1.570	1.600	1.580	1.600	96,000	152,280	1.5863	1.453	1.435	1.462	1.444	1.462	105,060	1.4495	0.63%
1999-02-01	0	1.580	1.570	1.590	1.550	1.590	226,000	353,460	1.5640	1.444	1.435	1.453	1.416	1.453	247,329	1.4291	0.00%
1999-01-29	0	1.580	1.570	1.600	1.580	1.600	650,000	1,029,100	1.5832	1.444	1.435	1.462	1.444	1.462	711,346	1.4467	1.28%
1999-01-28	0	1.560	1.560	1.580	1.560	1.620	654,840	1,039,303	1.5871	1.425	1.425	1.444	1.425	1.480	716,643	1.4502	-5.45%
1999-01-27	0	1.650	1.650	1.680	1.600	1.660	1,234,000	2,006,100	1.6257	1.508	1.508	1.535	1.462	1.517	1,350,463	1.4855	3.12%
1999-01-26	0	1.600	1.590	1.610	1.570	1.640	696,000	1,118,940	1.6077	1.462	1.453	1.471	1.435	1.499	761,687	1.4690	0.63%
1999-01-25	0	1.590	1.580	1.600	1.550	1.620	2,228,000	3,543,840	1.5906	1.453	1.444	1.462	1.416	1.480	2,438,274	1.4534	-6.47%
1999-01-22	0	1.700	1.700	1.710	1.690	1.750	992,000	1,699,420	1.7131	1.553	1.553	1.563	1.544	1.599	1,085,623	1.5654	-5.03%
1999-01-21	0	1.790	1.770	1.790	1.760	1.840	382,000	678,480	1.7761	1.636	1.617	1.636	1.608	1.681	418,052	1.6230	-2.19%
1999-01-20	0	1.830	1.830	1.870	1.810	1.890	338,000	626,640	1.8540	1.672	1.672	1.709	1.654	1.727	369,900	1.6941	-3.68%
1999-01-19	0	1.900	-	1.900	1.830	1.900	444,000	837,820	1.8870	1.736	-	1.736	1.672	1.736	485,904	1.7243	-0.52%
1999-01-18	0	1.910	1.900	1.920	1.890	1.920	190,000	362,300	1.9068	1.745	1.736	1.754	1.727	1.754	207,932	1.7424	1.06%
1999-01-15	0	1.890	1.870	1.890	1.850	1.890	406,000	763,020	1.8794	1.727	1.709	1.727	1.690	1.727	444,317	1.7173	2.16%
1999-01-14	0	1.850	1.830	1.860	1.760	1.860	1,316,000	2,374,140	1.8041	1.690	1.672	1.700	1.608	1.700	1,440,202	1.6485	-1.60%
1999-01-13	0	1.880	1.880	1.910	1.880	1.940	1,442,000	2,740,260	1.9003	1.718	1.718	1.745	1.718	1.773	1,578,093	1.7364	-4.08%
1999-01-12	0	1.960	1.950	1.970	1.940	1.960	250,000	487,000	1.9480	1.791	1.782	1.800	1.773	1.791	273,595	1.7800	0.00%
1999-01-11	0	1.960	1.950	1.970	1.940	1.960	128,000	249,620	1.9502	1.791	1.782	1.800	1.773	1.791	140,080	1.7820	-1.01%
1999-01-08	0	1.980	1.960	1.980	1.970	2.025	1,150,120	2,310,959	2.0093	1.809	1.791	1.809	1.800	1.850	1,258,666	1.8360	-2.22%
1999-01-07	0	2.025	2.000	2.025	2.025	2.100	3,488,000	7,208,000	2.0665	1.850	1.828	1.850	1.850	1.919	3,817,191	1.8883	1.25%
1999-01-06	0	2.000	2.000	2.025	1.930	2.025	1,118,000	2,206,510	1.9736	1.828	1.828	1.850	1.764	1.850	1,223,515	1.8034	2.56%
1999-01-05	0	1.950	1.930	1.950	1.900	1.950	320,000	619,780	1.9368	1.782	1.764	1.782	1.736	1.782	350,201	1.7698	2.09%
1999-01-04	0	1.910	1.910	1.920	1.880	1.930	320,000	613,280	1.9165	1.745	1.745	1.754	1.718	1.764	350,201	1.7512	-2.55%
1998-12-31	0	1.960	1.960	1.980	1.940	1.960	286,000	559,260	1.9555	1.791	1.791	1.809	1.773	1.791	312,992	1.7868	0.51%
1998-12-30	0	1.950	1.950	1.990	1.920	1.960	146,000	284,000	1.9452	1.782	1.782	1.818	1.754	1.791	159,779	1.7775	0.00%
1998-12-29	0	1.950	1.940	1.970	1.930	1.960	108,000	211,020	1.9539	1.782	1.773	1.800	1.764	1.791	118,193	1.7854	-0.51%
1998-12-28	0	1.960	1.960	2.000	1.950	1.960	90,000	175,800	1.9533	1.791	1.791	1.828	1.782	1.791	98,494	1.7849	0.51%
1998-12-24	0	1.950	1.950	1.960	1.930	1.950	248,000	482,960	1.9474	1.782	1.782	1.791	1.764	1.782	271,406	1.7795	2.09%
1998-12-23	0	1.910	1.900	1.910	1.910	1.950	766,000	1,476,000	1.9269	1.745	1.736	1.745	1.745	1.782	838,294	1.7607	-4.02%
1998-12-22	0	1.990	1.980	2.000	1.980	2.000	665,822	1,323,904	1.9884	1.818	1.809	1.828	1.809	1.828	728,661	1.8169	-1.73%
1998-12-21	0	2.025	2.000	2.025	2.000	2.100	1,080,000	2,194,750	2.0322	1.850	1.828	1.850	1.828	1.919	1,181,928	1.8569	0.00%
1998-12-18	0	2.025	2.025	2.050	2.025	2.050	382,000	778,400	2.0377	1.850	1.850	1.873	1.850	1.873	418,052	1.8620	0.00%
1998-12-17	0	2.025	2.000	2.050	1.980	2.050	730,000	1,473,880	2.0190	1.850	1.828	1.873	1.809	1.873	798,896	1.8449	0.00%
1998-12-16	0	2.025	2.000	2.025	2.000	2.050	752,000	1,528,850	2.0330	1.850	1.828	1.850	1.828	1.873	822,972	1.8577	-1.22%
1998-12-15	0	2.050	2.025	2.050	2.025	2.075	660,000	1,347,950	2.0423	1.873	1.850	1.873	1.850	1.896	722,290	1.8662	0.00%
1998-12-14	0	2.050	2.050	2.075	1.990	2.050	2,588,000	5,237,690	2.0238	1.873	1.873	1.896	1.818	1.873	2,832,250	1.8493	-1.20%
1998-12-11	0	2.075	2.025	2.075	1.970	2.075	2,948,000	5,971,000	2.0254	1.896	1.850	1.896	1.800	1.896	3,226,226	1.8508	2.47%
1998-12-10	0	2.025	2.025	2.050	2.000	2.050	3,984,000	8,124,750	2.0393	1.850	1.850	1.873	1.828	1.873	4,360,002	1.8635	0.00%
1998-12-09	0	2.025	2.000	2.025	1.920	2.025	2,270,000	4,488,980	1.9775	1.850	1.828	1.850	1.754	1.850	2,484,238	1.8070	3.32%
1998-12-08	0	1.960	1.950	1.960	1.950	2.100	1,712,000	3,422,920	1.9994	1.791	1.782	1.791	1.782	1.919	1,873,575	1.8269	-5.54%
1998-12-07	0	2.075	2.050	2.075	2.050	2.200	5,150,000	10,717,400	2.0810	1.896	1.873	1.896	1.873	2.010	5,636,047	1.9016	6.41%
1998-12-04	0	1.950	1.950	1.960	1.920	2.075	2,394,000	4,776,290	1.9951	1.782	1.782	1.791	1.754	1.896	2,619,941	1.8231	-1.02%
1998-12-03	0	1.970	1.960	1.970	1.750	1.990	1,770,000	3,302,380	1.8658	1.800	1.791	1.800	1.599	1.818	1,937,049	1.7049	8.84%
1998-12-02	0	1.810	1.810	1.820	1.800	1.880	1,858,000	3,413,640	1.8373	1.654	1.654	1.663	1.645	1.718	2,033,354	1.6788	1.12%
1998-12-01	0	1.790	1.780	1.790	1.770	1.880	3,852,000	6,974,940	1.8107	1.636	1.626	1.636	1.617	1.718	4,215,544	1.6546	-7.73%
1998-11-30	0	1.940	1.930	1.950	1.940	2.025	1,732,000	3,423,420	1.9766	1.773	1.764	1.782	1.773	1.850	1,895,463	1.8061	-5.37%
1998-11-27	0	2.050	2.025	2.075	2.000	2.075	1,846,000	3,754,150	2.0337	1.873	1.850	1.896	1.828	1.896	2,020,222	1.8583	-1.20%
1998-11-26	0	2.075	2.075	2.100	2.000	2.175	2,834,000	5,830,450	2.0573	1.896	1.896	1.919	1.828	1.987	3,101,467	1.8799	-2.35%
1998-11-25	0	2.125	2.100	2.125	2.100	2.225	2,270,000	4,967,300	2.1882	1.942	1.919	1.942	1.919	2.033	2,484,238	1.9995	-6.59%
1998-11-24	0	2.275	2.250	2.275	2.175	2.275	6,974,000	15,600,150	2.2369	2.079	2.056	2.079	1.987	2.079	7,632,192	2.0440	5.81%
1998-11-23	0	2.150	2.150	2.175	2.100	2.225	2,856,000	6,160,700	2.1571	1.965	1.965	1.987	1.919	2.033	3,125,544	1.9711	1.18%
1998-11-20	0	2.125	2.125	2.150	2.125	2.275	3,086,000	6,758,950	2.1902	1.942	1.942	1.965	1.942	2.079	3,377,251	2.0013	-1.16%
1998-11-19	0	2.150	2.150	2.175	2.125	2.250	5,312,000	11,678,800	2.1986	1.965	1.965	1.987	1.942	2.056	5,813,336	2.0090	-2.27%
1998-11-18	0	2.200	2.150	2.175	2.150	2.350	9,210,000	20,715,400	2.2492	2.010	1.965	1.987	1.965	2.147	10,079,222	2.0553	-2.22%
1998-11-17	0	2.250	2.250	2.275	2.075	2.300	9,546,000	20,836,900	2.1828	2.056	2.056	2.079	1.896	2.102	10,446,933	1.9945	8.43%
1998-11-16	0	2.075	2.075	2.100	1.920	2.100	9,392,000	18,934,760	2.0161	1.896	1.896	1.919	1.754	1.919	10,278,399	1.8422	9.21%
1998-11-13	0	1.900	1.900	1.910	1.900	1.940	3,388,000	6,495,080	1.9171	1.736	1.736	1.745	1.736	1.773	3,707,753	1.7518	0.00%
1998-11-12	0	1.900	1.880	1.890	1.850	1.980	11,678,300	22,424,118	1.9202	1.736	1.718	1.727	1.690	1.809	12,780,475	1.7546	4.97%
1998-11-11	0	1.810	1.790	1.810	1.700	1.810	3,214,000	5,618,180	1.7480	1.654	1.636	1.654	1.553	1.654	3,517,331	1.5973	9.04%
1998-11-10	0	1.660	1.650	1.660	1.630	1.690	1,454,000	2,417,360	1.6626	1.517	1.508	1.517	1.489	1.544	1,591,226	1.5192	-1.78%
1998-11-09	0	1.690	1.670	1.690	1.670	1.730	1,106,000	1,877,880	1.6979	1.544	1.526	1.544	1.526	1.581	1,210,382	1.5515	-1.17%
1998-11-06	0	1.710	1.700	1.710	1.680	1.790	2,672,000	4,615,260	1.7273	1.563	1.553	1.563	1.535	1.636	2,924,178	1.5783	-0.58%
1998-11-05	0	1.720	1.710	1.720	1.680	1.830	5,178,000	9,160,560	1.7691	1.572	1.563	1.572	1.535	1.672	5,666,689	1.6166	-3.91%
1998-11-04	0	1.790	1.780	1.790	1.680	1.870	10,950,000	19,514,960	1.7822	1.636	1.626	1.636	1.535	1.709	11,983,440	1.6285	6.55%
1998-11-03	0	1.680	1.670	1.680	1.620	1.730	7,157,791	11,924,659	1.6660	1.535	1.526	1.535	1.480	1.581	7,833,329	1.5223	3.07%
1998-11-02	0	1.630	1.610	1.630	1.520	1.660	11,064,000	17,719,580	1.6016	1.489	1.471	1.489	1.389	1.517	12,108,199	1.4634	10.14%
1998-10-30	0	1.480	1.480	1.490	1.430	1.520	6,308,000	9,350,880	1.4824	1.352	1.352	1.362	1.307	1.389	6,903,337	1.3545	4.96%
1998-10-29	0	1.410	1.410	1.430	1.380	1.450	1,604,000	2,262,460	1.4105	1.288	1.288	1.307	1.261	1.325	1,755,382	1.2889	0.00%
1998-10-27	0	1.410	1.390	1.410	1.390	1.440	1,238,000	1,751,860	1.4151	1.288	1.270	1.288	1.270	1.316	1,354,840	1.2930	0.71%
1998-10-26	0	1.400	1.390	1.410	1.370	1.440	910,800	1,274,072	1.3988	1.279	1.270	1.288	1.252	1.316	996,760	1.2782	0.00%
1998-10-23	0	1.400	1.390	1.420	1.330	1.430	1,702,000	2,318,520	1.3622	1.279	1.270	1.298	1.215	1.307	1,862,631	1.2448	0.00%
1998-10-22	0	1.400	1.400	1.410	1.380	1.430	1,838,000	2,593,760	1.4112	1.279	1.279	1.288	1.261	1.307	2,011,467	1.2895	-1.41%
1998-10-21	0	1.420	1.410	1.420	1.400	1.500	5,404,000	7,801,800	1.4437	1.298	1.288	1.298	1.279	1.371	5,914,019	1.3192	-0.70%
1998-10-20	0	1.430	1.430	1.450	1.430	1.570	9,528,000	14,386,920	1.5100	1.307	1.307	1.325	1.307	1.435	10,427,234	1.3797	-3.38%
1998-10-19	0	1.480	1.470	1.490	1.420	1.540	6,112,000	9,034,140	1.4781	1.352	1.343	1.362	1.298	1.407	6,688,839	1.3506	5.71%
1998-10-16	0	1.400	1.400	1.410	1.350	1.480	11,424,000	16,140,200	1.4128	1.279	1.279	1.288	1.234	1.352	12,502,175	1.2910	4.48%
1998-10-15	0	1.340	1.350	1.360	1.330	1.440	8,016,000	11,055,800	1.3792	1.224	1.234	1.243	1.215	1.316	8,772,534	1.2603	1.52%
1998-10-14	0	1.320	1.310	1.320	1.200	1.330	4,974,000	6,326,600	1.2719	1.206	1.197	1.206	1.097	1.215	5,443,436	1.1622	8.20%
1998-10-13	0	1.220	1.220	1.230	1.200	1.280	1,008,000	1,238,780	1.2289	1.115	1.115	1.124	1.097	1.170	1,103,133	1.1230	-1.61%
1998-10-12	0	1.240	1.230	1.240	1.230	1.300	3,258,000	4,119,880	1.2645	1.133	1.124	1.133	1.124	1.188	3,565,484	1.1555	3.33%
1998-10-09	0	1.200	1.190	1.200	1.110	1.220	2,450,000	2,876,080	1.1739	1.097	1.087	1.097	1.014	1.115	2,681,226	1.0727	10.09%
1998-10-08	0	1.090	1.070	1.090	1.010	1.120	818,500	890,435	1.0879	0.996	0.978	0.996	0.923	1.023	895,748	0.9941	7.92%
1998-10-07	0	1.010	1.000	1.040	1.010	1.060	272,000	282,980	1.0404	0.923	0.914	0.950	0.923	0.969	297,671	0.9506	-3.81%
1998-10-05	0	1.050	1.040	1.070	1.040	1.050	80,000	83,700	1.0463	0.959	0.950	0.978	0.950	0.959	87,550	0.9560	-3.67%
1998-09-30	0	1.090	1.080	1.100	1.060	1.110	232,000	248,520	1.0712	0.996	0.987	1.005	0.969	1.014	253,896	0.9788	-1.80%
1998-09-29	0	1.110	1.090	1.110	1.100	1.120	267,500	297,780	1.1132	1.014	0.996	1.014	1.005	1.023	292,746	1.0172	-0.89%
1998-09-28	0	1.120	1.120	1.140	1.120	1.170	534,000	616,180	1.1539	1.023	1.023	1.042	1.023	1.069	584,398	1.0544	-6.67%
1998-09-25	0	1.200	1.180	1.200	1.150	1.200	640,000	757,180	1.1831	1.097	1.078	1.097	1.051	1.097	700,402	1.0811	-2.68%
1998-09-24	0	1.400	1.400	1.410	1.380	1.420	2,702,000	3,787,120	1.4016	1.127	1.127	1.135	1.111	1.143	3,357,513	1.1280	1.45%
1998-09-23	0	1.380	1.380	1.390	1.350	1.380	1,444,000	1,977,320	1.3693	1.111	1.111	1.119	1.086	1.111	1,794,318	1.1020	2.22%
1998-09-22	0	1.350	1.350	1.360	1.340	1.370	1,568,000	2,116,640	1.3499	1.086	1.086	1.094	1.078	1.103	1,948,401	1.0863	1.50%
1998-09-21	0	1.330	1.320	1.330	1.320	1.350	1,020,000	1,363,940	1.3372	1.070	1.062	1.070	1.062	1.086	1,267,455	1.0761	-2.92%
1998-09-18	0	1.370	1.370	1.380	1.330	1.380	1,556,000	2,104,900	1.3528	1.103	1.103	1.111	1.070	1.111	1,933,490	1.0887	-0.72%
1998-09-17	0	1.380	1.370	1.380	1.350	1.410	4,240,000	5,831,360	1.3753	1.111	1.103	1.111	1.086	1.135	5,268,636	1.1068	1.47%
1998-09-16	0	1.360	1.360	1.370	1.360	1.410	4,602,000	6,349,540	1.3797	1.094	1.094	1.103	1.094	1.135	5,718,458	1.1104	-0.73%
1998-09-15	0	1.370	1.370	1.380	1.370	1.450	5,712,000	7,976,380	1.3964	1.103	1.103	1.111	1.103	1.167	7,097,747	1.1238	0.74%
1998-09-14	0	1.360	1.360	1.390	1.180	1.510	6,865,500	9,662,790	1.4074	1.094	1.094	1.119	0.950	1.215	8,531,090	1.1327	21.43%
1998-09-11	0	1.120	1.120	1.140	1.100	1.120	422,000	468,860	1.1110	0.901	0.901	0.917	0.885	0.901	524,378	0.8941	-2.61%
1998-09-10	0	1.150	1.150	1.180	1.100	1.190	1,922,000	2,185,480	1.1371	0.925	0.925	0.950	0.885	0.958	2,388,283	0.9151	4.55%
1998-09-09	0	1.100	1.070	1.100	1.080	1.280	1,838,000	2,166,620	1.1788	0.885	0.861	0.885	0.869	1.030	2,283,904	0.9486	-12.70%
1998-09-08	0	1.260	1.250	1.280	1.230	1.320	1,465,000	1,865,740	1.2735	1.014	1.006	1.030	0.990	1.062	1,820,413	1.0249	2.44%
1998-09-07	0	1.230	1.200	1.230	1.050	1.230	1,408,000	1,554,500	1.1040	0.990	0.966	0.990	0.845	0.990	1,749,585	0.8885	25.51%
1998-09-04	0	0.980	0.960	0.980	0.900	0.980	1,794,000	1,682,580	0.9379	0.789	0.773	0.789	0.724	0.789	2,229,229	0.7548	10.11%
1998-09-03	0	0.890	0.890	0.900	0.870	0.930	1,024,500	925,490	0.9034	0.716	0.716	0.724	0.700	0.748	1,273,047	0.7270	1.14%
1998-09-02	0	0.880	0.880	0.900	0.880	0.940	992,000	902,000	0.9093	0.708	0.708	0.724	0.708	0.756	1,232,662	0.7317	-3.30%
1998-09-01	0	0.910	0.880	0.910	0.870	0.910	286,000	255,400	0.8930	0.732	0.708	0.732	0.700	0.732	355,384	0.7187	0.00%
1998-08-31	0	0.910	0.910	0.940	0.890	0.920	170,000	153,500	0.9029	0.732	0.732	0.756	0.716	0.740	211,242	0.7267	0.00%
1998-08-28	0	0.910	0.900	0.930	0.880	0.980	620,500	568,990	0.9170	0.732	0.724	0.748	0.708	0.789	771,035	0.7380	-15.74%
1998-08-27	0	1.080	1.060	1.080	1.080	1.080	10,000	10,800	1.0800	0.869	0.853	0.869	0.869	0.869	12,426	0.8691	-3.57%
1998-08-26	0	1.120	1.090	1.120	1.070	1.120	162,000	175,360	1.0825	0.901	0.877	0.901	0.861	0.901	201,302	0.8711	4.67%
1998-08-25	0	1.070	1.070	1.110	1.070	1.080	74,800	80,500	1.0762	0.861	0.861	0.893	0.861	0.869	92,947	0.8661	0.94%
1998-08-24	0	1.060	1.060	1.100	1.060	1.060	4,000	4,240	1.0600	0.853	0.853	0.885	0.853	0.853	4,970	0.8530	-3.64%
1998-08-21	0	1.100	1.080	1.120	1.080	1.100	40,000	43,600	1.0900	0.885	0.869	0.901	0.869	0.885	49,704	0.8772	-0.90%
1998-08-20	0	1.110	1.100	1.120	1.080	1.130	374,000	412,820	1.1038	0.893	0.885	0.901	0.869	0.909	464,733	0.8883	4.72%
1998-08-19	0	1.060	1.050	1.110	1.060	1.120	188,000	203,240	1.0811	0.853	0.845	0.893	0.853	0.901	233,609	0.8700	-3.64%
1998-08-18	0	1.100	1.100	1.130	1.050	1.110	274,000	300,460	1.0966	0.885	0.885	0.909	0.845	0.893	340,473	0.8825	0.92%
1998-08-14	0	1.090	1.090	1.110	1.050	1.100	288,500	310,605	1.0766	0.877	0.877	0.893	0.845	0.885	358,491	0.8664	0.93%
1998-08-13	0	1.080	1.060	1.090	1.050	1.090	555,500	590,675	1.0633	0.869	0.853	0.877	0.845	0.877	690,266	0.8557	0.00%
1998-08-12	0	1.080	1.080	1.100	1.070	1.100	84,000	91,280	1.0867	0.869	0.869	0.885	0.861	0.885	104,379	0.8745	0.93%
1998-08-11	0	1.070	1.070	1.100	1.070	1.080	154,000	165,120	1.0722	0.861	0.861	0.885	0.861	0.869	191,361	0.8629	-2.73%
1998-08-10	0	1.100	1.100	1.150	1.100	1.150	134,000	150,500	1.1231	0.885	0.885	0.925	0.885	0.925	166,509	0.9039	0.00%
1998-08-07	0	1.100	1.100	1.140	1.100	1.150	58,000	64,460	1.1114	0.885	0.885	0.917	0.885	0.925	72,071	0.8944	-2.65%
1998-08-06	0	1.130	1.110	1.150	1.120	1.180	174,000	197,000	1.1322	0.909	0.893	0.925	0.901	0.950	216,213	0.9111	-2.59%
1998-08-05	0	1.160	1.160	1.170	1.150	1.170	118,000	135,940	1.1520	0.934	0.934	0.942	0.925	0.942	146,627	0.9271	2.65%
1998-08-04	0	1.130	1.130	1.170	1.090	1.130	150,000	165,980	1.1065	0.909	0.909	0.942	0.877	0.909	186,390	0.8905	3.67%
1998-08-03	0	1.090	1.090	1.110	1.090	1.120	76,000	83,140	1.0939	0.877	0.877	0.893	0.877	0.901	94,438	0.8804	-2.68%
1998-07-31	0	1.120	1.110	1.160	1.120	1.120	10,680	11,914	1.1155	0.901	0.893	0.934	0.901	0.901	13,271	0.8977	-0.88%
1998-07-30	0	1.130	1.130	1.150	1.130	1.150	200,000	228,320	1.1416	0.909	0.909	0.925	0.909	0.925	248,521	0.9187	-2.59%
1998-07-29	0	1.160	1.140	1.180	-	-	0	0	-	0.934	0.917	0.950	-	-	0	-	0.00%
1998-07-28	0	1.160	1.150	1.200	1.120	1.160	100,000	114,440	1.1444	0.934	0.925	0.966	0.901	0.934	124,260	0.9210	2.65%
1998-07-27	0	1.130	1.130	1.180	1.130	1.140	112,000	127,300	1.1366	0.909	0.909	0.950	0.909	0.917	139,172	0.9147	-2.59%
1998-07-24	0	1.160	1.150	1.160	1.140	1.160	327,000	377,480	1.1544	0.934	0.925	0.934	0.917	0.934	406,331	0.9290	-1.69%
1998-07-23	0	1.180	1.160	1.190	1.140	1.180	96,000	111,180	1.1581	0.950	0.934	0.958	0.917	0.950	119,290	0.9320	1.72%
1998-07-22	0	1.160	1.190	1.200	1.160	1.160	10,000	11,600	1.1600	0.934	0.958	0.966	0.934	0.934	12,426	0.9335	0.00%
1998-07-21	0	1.160	1.150	1.170	1.160	1.180	146,000	170,820	1.1700	0.934	0.925	0.942	0.934	0.950	181,420	0.9416	-1.69%
1998-07-20	0	1.180	1.170	1.180	1.180	1.210	102,000	120,660	1.1829	0.950	0.942	0.950	0.950	0.974	126,745	0.9520	-1.67%
1998-07-17	0	1.200	1.200	1.220	1.180	1.200	260,000	312,200	1.2008	0.966	0.966	0.982	0.950	0.966	323,077	0.9663	-0.83%
1998-07-16	0	1.210	1.210	1.230	1.210	1.260	311,500	383,565	1.2313	0.974	0.974	0.990	0.974	1.014	387,071	0.9909	-3.20%
1998-07-15	0	1.250	1.250	1.270	1.200	1.260	568,000	703,880	1.2392	1.006	1.006	1.022	0.966	1.014	705,798	0.9973	7.76%
1998-07-14	0	1.160	1.150	1.180	1.100	1.180	350,000	395,880	1.1311	0.934	0.925	0.950	0.885	0.950	434,911	0.9103	7.41%
1998-07-13	0	1.080	1.080	1.120	1.060	1.120	1,146,000	1,232,080	1.0751	0.869	0.869	0.901	0.853	0.901	1,424,023	0.8652	-6.90%
1998-07-10	0	1.160	1.150	1.160	1.150	1.200	1,378,000	1,612,360	1.1701	0.934	0.925	0.934	0.925	0.966	1,712,307	0.9416	-3.33%
1998-07-09	0	1.200	1.200	1.280	1.200	1.330	324,400	412,724	1.2723	0.966	0.966	1.030	0.966	1.070	403,100	1.0239	-11.76%
1998-07-08	0	1.360	1.350	1.400	1.340	1.400	374,400	508,816	1.3590	1.094	1.086	1.127	1.078	1.127	465,230	1.0937	0.74%
1998-07-07	0	1.350	1.350	1.370	1.350	1.450	652,000	906,100	1.3897	1.086	1.086	1.103	1.086	1.167	810,177	1.1184	-6.90%
1998-07-06	0	1.450	-	1.470	1.450	1.450	110,000	164,500	1.4955	1.167	-	1.183	1.167	1.167	136,686	1.2035	-4.61%
1998-07-03	0	1.520	1.410	1.520	-	-	0	0	-	1.223	1.135	1.223	-	-	0	-	-1.30%
1998-07-02	0	1.540	1.530	1.580	1.540	1.600	335,000	527,990	1.5761	1.239	1.231	1.272	1.239	1.288	416,272	1.2684	0.00%
1998-06-30	0	1.540	1.490	1.540	1.490	1.590	170,000	261,060	1.5356	1.239	1.199	1.239	1.199	1.280	211,242	1.2358	-3.14%
1998-06-29	0	1.590	1.590	1.660	1.590	1.660	80,000	130,200	1.6275	1.280	1.280	1.336	1.280	1.336	99,408	1.3098	-4.22%
1998-06-26	0	1.660	1.620	1.690	1.660	1.660	10,000	16,600	1.6600	1.336	1.304	1.360	1.336	1.336	12,426	1.3359	-2.35%
1998-06-25	0	1.700	1.700	1.720	1.670	1.720	240,000	407,040	1.6960	1.368	1.368	1.384	1.344	1.384	298,225	1.3649	3.66%
1998-06-24	0	1.640	1.620	-	1.580	1.640	134,000	216,040	1.6122	1.320	1.304	-	1.272	1.320	166,509	1.2975	2.50%
1998-06-23	0	1.600	1.600	1.610	1.560	1.600	298,000	473,540	1.5891	1.288	1.288	1.296	1.255	1.288	370,296	1.2788	1.27%
1998-06-22	0	1.580	1.510	1.580	1.510	1.600	172,000	270,380	1.5720	1.272	1.215	1.272	1.215	1.288	213,728	1.2651	-2.47%
1998-06-19	0	1.620	1.610	1.630	1.550	1.620	133,040	212,910	1.6003	1.304	1.296	1.312	1.247	1.304	165,316	1.2879	0.00%
1998-06-18	0	1.620	1.580	1.620	1.620	1.670	606,800	991,580	1.6341	1.304	1.272	1.304	1.304	1.344	754,011	1.3151	6.58%
1998-06-17	0	1.520	1.500	1.520	1.470	1.540	440,000	663,360	1.5076	1.223	1.207	1.223	1.183	1.239	546,745	1.2133	1.33%
1998-06-16	0	1.500	1.420	1.500	1.460	1.540	142,000	214,600	1.5113	1.207	1.143	1.207	1.175	1.239	176,450	1.2162	-2.60%
1998-06-15	0	1.540	-	1.550	1.540	1.590	20,000	31,300	1.5650	1.239	-	1.247	1.239	1.280	24,852	1.2595	-6.67%
1998-06-12	0	1.650	1.600	1.650	1.530	1.700	162,000	261,100	1.6117	1.328	1.288	1.328	1.231	1.368	201,302	1.2971	-0.60%
1998-06-11	0	1.910	1.900	1.920	1.860	1.920	330,000	625,060	1.8941	1.336	1.329	1.343	1.301	1.343	471,815	1.3248	1.06%
1998-06-10	0	1.890	1.890	1.920	1.880	1.900	126,000	238,620	1.8938	1.322	1.322	1.343	1.315	1.329	180,147	1.3246	-4.06%
1998-06-09	0	1.970	1.960	1.990	1.960	2.075	370,000	743,870	2.0105	1.378	1.371	1.392	1.371	1.451	529,004	1.4062	-3.90%
1998-06-08	0	2.050	2.025	2.050	2.025	2.075	236,000	484,050	2.0511	1.434	1.416	1.434	1.416	1.451	337,419	1.4346	0.00%
1998-06-05	0	2.050	2.050	2.100	2.050	2.100	132,000	272,150	2.0617	1.434	1.434	1.469	1.434	1.469	188,726	1.4420	-1.20%
1998-06-04	0	2.075	2.050	2.075	2.025	2.075	169,000	346,550	2.0506	1.451	1.434	1.451	1.416	1.451	241,626	1.4342	-1.19%
1998-06-03	0	2.100	2.050	2.100	1.960	2.100	477,560	971,486	2.0343	1.469	1.434	1.469	1.371	1.469	682,787	1.4228	6.06%
1998-06-02	0	1.980	1.960	2.000	1.950	1.990	360,000	709,180	1.9699	1.385	1.371	1.399	1.364	1.392	514,707	1.3778	-0.50%
1998-06-01	0	1.990	1.990	2.025	1.990	2.100	708,000	1,442,450	2.0374	1.392	1.392	1.416	1.392	1.469	1,012,257	1.4250	-1.73%
1998-05-29	0	2.025	2.025	2.075	1.970	2.150	980,000	2,003,540	2.0444	1.416	1.416	1.451	1.378	1.504	1,401,147	1.4299	-4.71%
1998-05-28	0	2.125	2.100	2.125	2.100	2.250	398,000	858,450	2.1569	1.486	1.469	1.486	1.469	1.574	569,037	1.5086	-3.41%
1998-05-27	0	2.200	2.150	2.200	2.200	2.325	1,242,000	2,778,150	2.2368	1.539	1.504	1.539	1.539	1.626	1,775,739	1.5645	-8.33%
1998-05-26	0	2.400	2.400	2.450	2.400	2.500	258,000	630,900	2.4453	1.679	1.679	1.714	1.679	1.749	368,873	1.7103	-3.03%
1998-05-25	0	2.475	2.450	2.500	2.450	2.600	564,000	1,408,850	2.4980	1.731	1.714	1.749	1.714	1.819	806,374	1.7471	1.02%
1998-05-22	0	2.450	2.450	2.475	2.425	2.450	104,000	254,300	2.4452	1.714	1.714	1.731	1.696	1.714	148,693	1.7102	0.00%
1998-05-21	0	2.450	2.425	2.475	2.400	2.475	510,000	1,240,400	2.4322	1.714	1.696	1.731	1.679	1.731	729,168	1.7011	0.00%
1998-05-20	0	2.450	2.450	2.475	2.375	2.450	378,680	916,947	2.4214	1.714	1.714	1.731	1.661	1.714	541,415	1.6936	-2.00%
1998-05-19	0	2.500	2.425	2.525	2.375	2.500	272,000	654,500	2.4063	1.749	1.696	1.766	1.661	1.749	388,890	1.6830	3.09%
1998-05-18	0	2.425	2.400	2.450	2.400	2.475	68,000	165,950	2.4404	1.696	1.679	1.714	1.679	1.731	97,222	1.7069	1.04%
1998-05-15	0	2.400	2.400	2.475	2.400	2.475	118,000	285,600	2.4203	1.679	1.679	1.731	1.679	1.731	168,710	1.6929	-3.03%
1998-05-14	0	2.475	2.425	2.475	2.400	2.500	278,000	681,150	2.4502	1.731	1.696	1.731	1.679	1.749	397,468	1.7137	4.21%
1998-05-13	0	2.375	2.375	2.425	2.375	2.450	306,000	738,950	2.4149	1.661	1.661	1.696	1.661	1.714	437,501	1.6890	-3.06%
1998-05-12	0	2.450	2.450	2.500	2.450	2.525	190,000	473,250	2.4908	1.714	1.714	1.749	1.714	1.766	271,651	1.7421	-4.85%
1998-05-11	0	2.575	2.525	2.625	2.575	2.650	214,400	556,520	2.5957	1.801	1.766	1.836	1.801	1.853	306,537	1.8155	-2.83%
1998-05-08	0	2.650	2.625	2.675	2.575	2.650	564,000	1,469,250	2.6051	1.853	1.836	1.871	1.801	1.853	806,374	1.8220	2.91%
1998-05-07	0	2.575	2.550	2.600	2.550	2.575	370,000	945,500	2.5554	1.801	1.784	1.819	1.784	1.801	529,004	1.7873	1.98%
1998-05-06	0	2.525	2.525	2.550	2.425	2.575	345,500	861,975	2.4949	1.766	1.766	1.784	1.696	1.801	493,976	1.7450	1.00%
1998-05-05	0	2.500	2.450	2.500	2.450	2.625	496,000	1,247,650	2.5154	1.749	1.714	1.749	1.714	1.836	709,152	1.7594	-4.76%
1998-05-04	0	2.625	2.625	2.650	2.600	2.700	260,000	684,700	2.6335	1.836	1.836	1.853	1.819	1.888	371,733	1.8419	-4.55%
1998-05-01	0	2.750	2.725	2.775	2.700	2.825	98,000	268,750	2.7423	1.923	1.906	1.941	1.888	1.976	140,115	1.9181	0.92%
1998-04-30	0	2.725	2.725	2.750	2.625	2.800	708,720	1,914,486	2.7013	1.906	1.906	1.923	1.836	1.958	1,013,287	1.8894	0.00%
1998-04-29	0	2.725	2.725	2.750	2.725	2.800	282,000	771,650	2.7363	1.906	1.906	1.923	1.906	1.958	403,187	1.9139	-2.68%
1998-04-28	0	2.800	2.775	2.800	2.650	2.800	576,000	1,572,600	2.7302	1.958	1.941	1.958	1.853	1.958	823,531	1.9096	2.75%
1998-04-27	0	2.725	2.725	2.750	2.675	2.850	414,000	1,131,000	2.7319	1.906	1.906	1.923	1.871	1.993	591,913	1.9108	-5.22%
1998-04-24	0	2.875	2.850	2.875	2.675	2.875	270,000	754,700	2.7952	2.011	1.993	2.011	1.871	2.011	386,030	1.9550	2.68%
1998-04-23	0	2.800	2.775	2.850	2.700	2.850	550,000	1,534,250	2.7895	1.958	1.941	1.993	1.888	1.993	786,358	1.9511	-1.75%
1998-04-22	0	2.850	2.850	2.875	2.800	2.900	606,000	1,727,550	2.8507	1.993	1.993	2.011	1.958	2.028	866,424	1.9939	0.00%
1998-04-21	0	2.850	2.850	2.875	2.850	3.025	930,000	2,734,750	2.9406	1.993	1.993	2.011	1.993	2.116	1,329,660	2.0567	-5.00%
1998-04-20	0	3.000	2.975	3.000	2.975	3.150	1,708,000	5,204,050	3.0469	2.098	2.081	2.098	2.081	2.203	2,441,999	2.1311	-4.00%
1998-04-17	0	3.125	3.125	3.150	2.900	3.125	2,060,000	6,235,650	3.0270	2.186	2.186	2.203	2.028	2.186	2,945,268	2.1172	1.63%
1998-04-16	0	3.075	3.075	3.100	2.925	3.350	5,488,000	16,962,850	3.0909	2.151	2.151	2.168	2.046	2.343	7,846,423	2.1619	4.24%
1998-04-15	0	2.950	2.900	2.950	2.450	2.950	6,258,000	16,914,100	2.7028	2.063	2.028	2.063	1.714	2.063	8,947,324	1.8904	31.11%
1998-04-14	0	2.250	2.250	2.275	2.125	2.275	954,000	2,119,150	2.2213	1.574	1.574	1.591	1.486	1.591	1,363,974	1.5537	9.76%
1998-04-09	0	2.050	2.050	2.100	2.050	2.125	366,000	767,950	2.0982	1.434	1.434	1.469	1.434	1.486	523,285	1.4676	-3.53%
1998-04-08	0	2.125	2.100	2.125	2.100	2.125	180,000	381,750	2.1208	1.486	1.469	1.486	1.469	1.486	257,354	1.4834	4.94%
1998-04-07	0	2.025	2.025	2.050	2.025	2.025	198,000	400,950	2.0250	1.416	1.416	1.434	1.416	1.416	283,089	1.4163	1.25%
1998-04-03	0	2.000	1.960	2.000	1.960	2.000	212,000	421,140	1.9865	1.399	1.371	1.399	1.371	1.399	303,105	1.3894	0.00%
1998-04-02	0	2.000	2.000	2.025	1.990	2.050	742,000	1,493,870	2.0133	1.399	1.399	1.416	1.392	1.434	1,060,868	1.4082	-1.23%
1998-04-01	0	2.025	2.000	2.050	2.000	2.075	452,000	922,800	2.0416	1.416	1.399	1.434	1.399	1.451	646,243	1.4279	-3.57%
1998-03-31	0	2.100	2.075	2.100	2.050	2.125	333,320	694,564	2.0838	1.469	1.451	1.469	1.434	1.486	476,562	1.4574	2.44%
1998-03-30	0	2.050	2.050	2.150	2.050	2.125	550,000	1,150,900	2.0925	1.434	1.434	1.504	1.434	1.486	786,358	1.4636	-3.53%
1998-03-27	0	2.125	2.150	2.175	2.125	2.300	1,208,000	2,706,900	2.2408	1.486	1.504	1.521	1.486	1.609	1,727,128	1.5673	-7.61%
1998-03-26	0	2.300	2.325	2.350	2.125	2.350	2,442,000	5,461,400	2.2364	1.609	1.626	1.644	1.486	1.644	3,491,429	1.5642	9.52%
1998-03-25	0	2.100	2.100	2.150	2.100	2.300	1,184,000	2,563,700	2.1653	1.469	1.469	1.504	1.469	1.609	1,692,814	1.5145	0.00%
1998-03-24	0	2.100	2.075	2.100	2.000	2.100	510,000	1,062,750	2.0838	1.469	1.451	1.469	1.399	1.469	729,168	1.4575	1.20%
1998-03-23	0	2.075	2.075	2.100	2.050	2.100	760,000	1,578,300	2.0767	1.451	1.451	1.469	1.434	1.469	1,086,604	1.4525	1.22%
1998-03-20	0	2.050	2.050	2.075	2.050	2.200	1,164,000	2,464,400	2.1172	1.434	1.434	1.451	1.434	1.539	1,664,219	1.4808	2.50%
1998-03-19	0	2.000	1.980	2.000	1.950	2.050	534,000	1,076,250	2.0154	1.399	1.385	1.399	1.364	1.434	763,482	1.4097	0.00%
1998-03-18	0	2.000	1.970	2.075	2.000	2.025	640,000	1,281,850	2.0029	1.399	1.378	1.451	1.399	1.416	915,035	1.4009	-4.76%
1998-03-17	0	2.100	2.050	2.100	2.100	2.100	80,000	168,000	2.1000	1.469	1.434	1.469	1.469	1.469	114,379	1.4688	0.00%
1998-03-16	0	2.100	2.050	2.100	2.025	2.100	232,000	475,500	2.0496	1.469	1.434	1.469	1.416	1.469	331,700	1.4335	-4.55%
1998-03-13	0	2.200	2.150	2.200	2.100	2.200	72,000	153,150	2.1271	1.539	1.504	1.539	1.469	1.539	102,941	1.4877	4.76%
1998-03-12	0	2.100	2.100	2.175	2.000	2.200	210,000	448,250	2.1345	1.469	1.469	1.521	1.399	1.539	300,246	1.4929	-5.62%
1998-03-11	0	2.225	2.125	2.225	2.150	2.275	122,000	269,250	2.2070	1.556	1.486	1.556	1.504	1.591	174,428	1.5436	0.00%
1998-03-10	0	2.225	2.225	2.275	2.225	2.350	120,280	275,124	2.2874	1.556	1.556	1.591	1.556	1.644	171,969	1.5998	-3.26%
1998-03-09	0	2.300	-	2.300	2.300	2.300	20,000	46,000	2.3000	1.609	-	1.609	1.609	1.609	28,595	1.6087	-3.16%
1998-03-06	0	2.375	2.300	2.375	2.100	2.400	82,000	186,250	2.2713	1.661	1.609	1.661	1.469	1.679	117,239	1.5886	7.95%
1998-03-05	0	2.200	-	2.325	2.200	2.400	242,000	562,250	2.3233	1.539	-	1.626	1.539	1.679	345,998	1.6250	-12.00%
1998-03-04	0	2.500	2.500	2.525	2.450	2.500	186,000	463,750	2.4933	1.749	1.749	1.766	1.714	1.749	265,932	1.7439	-1.96%
1998-03-03	0	2.550	2.450	2.550	2.400	2.600	186,000	462,250	2.4852	1.784	1.714	1.784	1.679	1.819	265,932	1.7382	4.08%
1998-03-02	0	2.450	2.450	2.500	2.450	2.700	746,000	1,926,700	2.5827	1.714	1.714	1.749	1.714	1.888	1,066,587	1.8064	-3.92%
1998-02-27	0	2.550	2.475	2.550	2.450	2.550	656,160	1,631,668	2.4867	1.784	1.731	1.784	1.714	1.784	938,139	1.7393	0.00%
1998-02-26	0	2.550	2.500	2.550	2.475	2.550	272,000	683,400	2.5125	1.784	1.749	1.784	1.731	1.784	388,890	1.7573	3.03%
1998-02-25	0	2.475	2.450	2.475	2.450	2.550	206,000	514,100	2.4956	1.731	1.714	1.731	1.714	1.784	294,527	1.7455	-1.00%
1998-02-24	0	2.500	2.450	2.500	2.400	2.500	224,000	546,200	2.4384	1.749	1.714	1.749	1.679	1.749	320,262	1.7055	2.04%
1998-02-23	0	2.450	2.425	2.475	2.400	2.450	206,000	498,300	2.4189	1.714	1.696	1.731	1.679	1.714	294,527	1.6919	0.00%
1998-02-20	0	2.450	2.300	2.450	2.300	2.475	100,000	243,700	2.4370	1.714	1.609	1.714	1.609	1.731	142,974	1.7045	-2.97%
1998-02-19	0	2.525	2.450	2.525	2.450	2.725	1,838,400	4,750,060	2.5838	1.766	1.714	1.766	1.714	1.906	2,628,437	1.8072	5.21%
1998-02-18	0	2.400	2.350	2.450	2.250	2.400	398,000	923,300	2.3198	1.679	1.644	1.714	1.574	1.679	569,037	1.6226	6.67%
1998-02-17	0	2.250	2.200	2.250	2.200	2.375	338,000	769,450	2.2765	1.574	1.539	1.574	1.539	1.661	483,253	1.5922	2.27%
1998-02-16	0	2.200	2.200	2.300	1.910	2.300	726,000	1,480,350	2.0390	1.539	1.539	1.609	1.336	1.609	1,037,993	1.4262	6.02%
1998-02-13	0	2.075	2.075	2.100	2.000	2.300	574,000	1,199,100	2.0890	1.451	1.451	1.469	1.399	1.609	820,672	1.4611	-11.70%
1998-02-12	0	2.350	2.350	2.375	2.300	2.450	473,000	1,120,050	2.3680	1.644	1.644	1.661	1.609	1.714	676,268	1.6562	-5.05%
1998-02-11	0	2.475	2.450	2.500	2.475	2.750	1,704,000	4,442,850	2.6073	1.731	1.714	1.749	1.731	1.923	2,436,280	1.8236	3.12%
1998-02-10	0	2.400	2.375	2.400	2.100	2.550	1,774,000	4,141,550	2.3346	1.679	1.661	1.679	1.469	1.784	2,536,362	1.6329	14.29%
1998-02-09	0	2.100	2.050	2.100	1.980	2.150	1,114,000	2,281,200	2.0478	1.469	1.434	1.469	1.385	1.504	1,592,732	1.4323	6.06%
1998-02-06	0	1.980	1.980	2.025	1.900	2.100	450,000	890,650	1.9792	1.385	1.385	1.416	1.329	1.469	643,384	1.3843	7.03%
1998-02-05	0	1.850	1.840	1.880	1.850	2.100	210,000	396,540	1.8883	1.294	1.287	1.315	1.294	1.469	300,246	1.3207	-3.65%
1998-02-04	0	1.920	1.850	1.920	1.830	1.920	464,000	864,540	1.8632	1.343	1.294	1.343	1.280	1.343	663,400	1.3032	9.71%
1998-02-03	0	1.750	1.750	1.830	1.590	1.860	360,000	629,280	1.7480	1.224	1.224	1.280	1.112	1.301	514,707	1.2226	16.67%
1998-02-02	0	1.500	1.450	1.520	1.330	1.500	202,000	291,220	1.4417	1.049	1.014	1.063	0.930	1.049	288,808	1.0084	15.38%
1998-01-27	0	1.300	1.290	1.300	1.280	1.300	382,000	489,900	1.2825	0.909	0.902	0.909	0.895	0.909	546,161	0.8970	0.00%
1998-01-26	0	1.300	1.290	1.300	1.260	1.300	510,080	659,495	1.2929	0.909	0.902	0.909	0.881	0.909	729,283	0.9043	4.00%
1998-01-23	0	1.250	1.250	1.270	1.170	1.250	862,000	1,032,220	1.1975	0.874	0.874	0.888	0.818	0.874	1,232,437	0.8375	5.93%
1998-01-22	0	1.180	1.180	1.200	1.170	1.200	254,000	300,760	1.1841	0.825	0.825	0.839	0.818	0.839	363,154	0.8282	-7.81%
1998-01-21	0	1.280	1.280	1.320	1.200	1.290	494,000	618,700	1.2524	0.895	0.895	0.923	0.839	0.902	706,292	0.8760	4.07%
1998-01-20	0	1.230	1.270	1.280	1.160	1.380	2,332,000	2,858,280	1.2257	0.860	0.888	0.895	0.811	0.965	3,334,158	0.8573	-10.22%
1998-01-19	0	1.370	1.370	1.380	1.300	1.510	6,242,000	8,251,840	1.3220	0.958	0.958	0.965	0.909	1.056	8,924,448	0.9246	-8.67%
1998-01-16	0	1.500	1.470	1.510	1.430	1.500	472,000	690,360	1.4626	1.049	1.028	1.056	1.000	1.049	674,838	1.0230	2.74%
1998-01-15	0	1.460	1.430	1.460	1.310	1.480	872,000	1,196,880	1.3726	1.021	1.000	1.021	0.916	1.035	1,246,735	0.9600	-2.67%
1998-01-14	0	1.500	1.520	-	1.260	1.520	4,507,160	6,254,634	1.3877	1.049	1.063	-	0.881	1.063	6,444,075	0.9706	10.29%
1998-01-13	0	1.360	1.300	1.360	1.300	1.760	7,692,000	10,556,940	1.3725	0.951	0.909	0.951	0.909	1.231	10,997,574	0.9599	-22.73%
1998-01-12	0	1.760	1.740	1.760	1.650	2.000	1,886,000	3,311,040	1.7556	1.231	1.217	1.231	1.154	1.399	2,696,493	1.2279	-17.18%
1998-01-09	0	2.125	2.100	2.125	1.990	2.125	1,284,200	2,622,896	2.0424	1.486	1.469	1.486	1.392	1.486	1,836,074	1.4285	-2.30%
1998-01-08	0	2.175	2.175	2.500	2.100	2.400	3,916,000	8,624,600	2.2024	1.521	1.521	1.749	1.469	1.679	5,598,869	1.5404	-12.12%
1998-01-07	0	2.475	2.450	2.550	2.450	2.800	3,596,000	9,704,250	2.6986	1.731	1.714	1.784	1.714	1.958	5,141,351	1.8875	-13.16%
1998-01-06	0	2.850	2.800	2.850	2.800	2.950	1,462,000	4,179,850	2.8590	1.993	1.958	1.993	1.958	2.063	2,090,282	1.9997	-5.00%
1998-01-05	0	3.000	-	3.025	3.000	3.025	240,000	722,000	3.0083	2.098	-	2.116	2.098	2.116	343,138	2.1041	-1.64%
1998-01-02	0	3.050	3.025	3.050	3.000	3.050	170,000	513,500	3.0206	2.133	2.116	2.133	2.098	2.133	243,056	2.1127	0.00%
1997-12-31	0	3.050	2.950	3.075	2.925	3.100	198,000	598,900	3.0247	2.133	2.063	2.151	2.046	2.168	283,089	2.1156	-0.81%
1997-12-30	0	3.075	3.050	3.100	3.025	3.100	250,000	772,000	3.0880	2.151	2.133	2.168	2.116	2.168	357,435	2.1598	-1.60%
1997-12-29	0	3.125	-	3.200	3.125	3.200	30,000	94,750	3.1583	2.186	-	2.238	2.186	2.238	42,892	2.2090	-2.34%
1997-12-24	0	3.200	3.125	3.200	3.200	3.200	60,000	192,000	3.2000	2.238	2.186	2.238	2.238	2.238	85,785	2.2382	-0.78%
1997-12-23	0	3.225	3.225	3.275	3.225	3.275	1,726,000	5,618,094	3.2550	2.256	2.256	2.291	2.256	2.291	2,467,734	2.2766	0.78%
1997-12-22	0	3.200	3.150	3.300	3.200	3.300	1,056,000	3,446,000	3.2633	2.238	2.203	2.308	2.238	2.308	1,509,807	2.2824	-3.03%
1997-12-19	0	3.300	3.300	3.325	3.300	3.300	710,000	2,343,000	3.3000	2.308	2.308	2.326	2.308	2.308	1,015,117	2.3081	-2.22%
1997-12-18	0	3.375	3.300	3.400	3.350	3.375	664,000	2,228,650	3.3564	2.361	2.308	2.378	2.343	2.361	949,349	2.3476	-0.74%
1997-12-17	0	3.400	3.375	3.400	3.375	3.400	90,000	304,750	3.3861	2.378	2.361	2.378	2.361	2.378	128,677	2.3683	2.26%
1997-12-16	0	3.325	3.275	3.350	3.225	3.325	512,000	1,672,700	3.2670	2.326	2.291	2.343	2.256	2.326	732,028	2.2850	0.76%
1997-12-15	0	3.300	3.300	3.350	3.250	3.400	1,716,000	5,672,050	3.3054	2.308	2.308	2.343	2.273	2.378	2,453,437	2.3119	-2.94%
1997-12-12	0	3.400	3.375	3.400	3.275	3.450	1,256,000	4,266,450	3.3969	2.378	2.361	2.378	2.291	2.413	1,795,756	2.3759	0.00%
1997-12-11	0	3.400	3.400	3.450	3.375	3.500	1,924,000	6,644,600	3.4535	2.378	2.378	2.413	2.361	2.448	2,750,823	2.4155	-6.85%
1997-12-10	0	3.650	3.625	3.675	3.600	3.775	2,066,000	7,585,550	3.6716	2.553	2.535	2.570	2.518	2.640	2,953,847	2.5680	-0.68%
1997-12-09	0	3.675	3.675	3.700	3.675	3.700	504,000	1,853,700	3.6780	2.570	2.570	2.588	2.570	2.588	720,590	2.5725	-0.68%
1997-12-08	0	3.700	3.700	3.725	3.675	3.725	972,000	3,594,550	3.6981	2.588	2.588	2.605	2.570	2.605	1,389,709	2.5865	0.00%
1997-12-05	0	3.700	3.675	3.725	3.600	3.750	2,132,000	7,830,200	3.6727	2.588	2.570	2.605	2.518	2.623	3,048,209	2.5688	1.37%
1997-12-04	0	3.650	3.650	3.675	3.625	3.675	1,110,000	4,042,700	3.6421	2.553	2.553	2.570	2.535	2.570	1,587,013	2.5474	0.69%
1997-12-03	0	3.625	3.625	3.700	3.575	3.725	1,066,000	3,869,850	3.6303	2.535	2.535	2.588	2.500	2.605	1,524,105	2.5391	0.00%
1997-12-02	0	3.625	3.600	3.625	3.550	3.650	1,914,000	6,874,000	3.5914	2.535	2.518	2.535	2.483	2.553	2,736,526	2.5119	0.00%
1997-12-01	0	3.625	3.600	3.650	3.500	3.650	1,396,000	5,013,650	3.5914	2.535	2.518	2.553	2.448	2.553	1,995,920	2.5119	0.69%
1997-11-28	0	3.600	3.600	3.625	3.550	3.650	1,900,000	6,849,600	3.6051	2.518	2.518	2.535	2.483	2.553	2,716,509	2.5215	-2.70%
1997-11-27	0	3.700	3.625	3.700	3.550	3.750	1,448,000	5,297,600	3.6586	2.588	2.535	2.588	2.483	2.623	2,070,266	2.5589	-1.33%
1997-11-26	0	3.750	3.725	3.750	3.650	3.850	2,686,000	10,072,450	3.7500	2.623	2.605	2.623	2.553	2.693	3,840,286	2.6228	1.35%
1997-11-25	0	3.700	3.675	3.750	3.500	3.900	4,772,000	17,647,250	3.6981	2.588	2.570	2.623	2.448	2.728	6,822,728	2.5865	-1.99%
1997-11-24	0	3.775	3.725	3.775	3.550	4.100	9,318,000	36,012,750	3.8649	2.640	2.605	2.640	2.483	2.868	13,322,334	2.7032	7.86%
1997-11-21	0	3.500	3.450	3.500	3.225	3.500	3,414,000	11,426,850	3.3471	2.448	2.413	2.448	2.256	2.448	4,881,138	2.3410	9.37%
1997-11-20	0	3.200	3.125	3.200	3.100	3.325	3,572,000	11,491,550	3.2171	2.238	2.186	2.238	2.168	2.326	5,107,038	2.2501	0.00%
1997-11-19	0	3.200	3.175	3.200	3.000	3.200	1,784,000	5,557,850	3.1154	2.238	2.221	2.238	2.098	2.238	2,550,659	2.1790	3.23%
1997-11-18	0	3.100	3.100	3.175	3.025	3.475	5,116,000	16,635,550	3.2517	2.168	2.168	2.221	2.116	2.431	7,314,559	2.2743	-8.15%
1997-11-17	0	3.375	3.300	3.350	2.800	3.400	4,702,000	14,064,950	2.9913	2.361	2.308	2.343	1.958	2.378	6,722,646	2.0922	26.17%
1997-11-14	0	2.675	2.675	2.725	2.400	2.750	3,686,000	9,297,900	2.5225	1.871	1.871	1.906	1.679	1.923	5,270,028	1.7643	13.83%
1997-11-13	0	2.350	2.325	2.350	2.150	2.425	2,930,000	6,778,450	2.3135	1.644	1.626	1.644	1.504	1.696	4,189,143	1.6181	3.30%
1997-11-12	0	2.275	2.250	2.275	2.200	2.575	5,986,000	13,656,400	2.2814	1.591	1.574	1.591	1.539	1.801	8,558,434	1.5957	-13.33%
1997-11-11	0	2.625	2.575	2.625	2.550	2.750	2,868,000	7,705,900	2.6869	1.836	1.801	1.836	1.784	1.923	4,100,499	1.8793	-7.89%
1997-11-10	0	2.850	2.825	2.850	2.675	2.875	3,311,000	9,018,225	2.7237	1.993	1.976	1.993	1.871	2.011	4,733,875	1.9050	-1.72%
1997-11-07	0	2.900	2.900	2.925	2.800	3.100	1,450,000	4,165,300	2.8726	2.028	2.028	2.046	1.958	2.168	2,073,126	2.0092	-6.45%
1997-11-06	0	3.100	3.100	3.125	3.000	3.300	2,894,000	9,000,050	3.1099	2.168	2.168	2.186	2.098	2.308	4,137,673	2.1751	-3.88%
1997-11-05	0	3.225	3.200	3.225	3.150	3.325	3,514,000	11,380,700	3.2387	2.256	2.238	2.256	2.203	2.326	5,024,113	2.2652	-1.53%
1997-11-04	0	3.275	3.100	3.275	3.200	3.800	11,088,000	39,271,800	3.5418	2.291	2.168	2.291	2.238	2.658	15,852,977	2.4773	-2.24%
1997-11-03	0	3.350	3.325	3.350	3.150	3.400	5,878,000	19,420,150	3.3039	2.343	2.326	2.343	2.203	2.378	8,404,022	2.3108	12.61%
1997-10-31	0	2.975	2.975	3.000	2.950	3.125	2,586,000	7,849,150	3.0352	2.081	2.081	2.098	2.063	2.186	3,697,312	2.1229	0.85%
1997-10-30	0	2.950	2.925	2.950	2.900	3.400	2,978,000	8,831,400	2.9655	2.063	2.046	2.063	2.028	2.378	4,257,771	2.0742	-10.61%
1997-10-29	0	3.300	3.175	3.300	3.075	3.400	3,324,000	10,560,000	3.1769	2.308	2.221	2.308	2.151	2.378	4,752,462	2.2220	11.86%
1997-10-28	0	2.950	2.850	2.950	2.825	3.500	1,036,000	3,124,900	3.0163	2.063	1.993	2.063	1.976	2.448	1,481,212	2.1097	-24.36%
1997-10-27	0	3.900	3.800	3.975	3.800	4.200	1,166,000	4,631,950	3.9725	2.728	2.658	2.780	2.658	2.938	1,667,079	2.7785	-6.59%
1997-10-24	0	4.175	4.175	4.250	4.000	4.400	1,614,000	6,798,950	4.2125	2.920	2.920	2.973	2.798	3.077	2,307,603	2.9463	3.09%
1997-10-23	0	4.050	4.025	4.050	3.900	5.500	466,000	2,084,050	4.4722	2.833	2.815	2.833	2.728	3.847	666,260	3.1280	-39.55%
1997-10-22	0	6.700	-	6.800	6.700	7.950	350,000	2,464,500	7.0414	4.686	-	4.756	4.686	5.560	500,410	4.9250	-15.72%
1997-10-21	0	7.950	-	7.950	7.950	8.000	22,000	175,000	7.9545	5.560	-	5.560	5.560	5.595	31,454	5.5636	-5.92%
1997-10-20	0	8.450	-	8.450	8.200	8.450	14,000	116,700	8.3357	5.910	-	5.910	5.735	5.910	20,016	5.8302	-5.06%
1997-10-17	0	8.900	-	8.900	8.800	9.000	130,000	1,154,800	8.8831	6.225	-	6.225	6.155	6.295	185,866	6.2131	-1.66%
1997-10-16	0	9.050	-	9.050	9.000	9.350	278,000	2,513,500	9.0414	6.330	-	6.330	6.295	6.540	397,468	6.3238	-3.72%
1997-10-15	0	9.400	-	9.400	9.400	10.10	342,000	3,325,600	9.7240	6.575	-	6.575	6.575	7.064	488,972	6.8012	-7.84%
1997-10-14	0	10.20	10.10	10.20	10.00	10.25	610,800	6,198,840	10.149	7.134	7.064	7.134	6.994	7.169	873,286	7.0983	0.00%
1997-10-13	0	10.20	10.20	-	9.800	10.20	264,000	2,623,800	9.9386	7.134	7.134	-	6.854	7.134	377,452	6.9514	0.00%
1997-10-09	0	10.20	10.00	10.20	10.10	10.70	622,000	6,450,900	10.371	7.134	6.994	7.134	7.064	7.484	889,299	7.2539	-5.82%
1997-10-08	0	10.85	10.80	10.90	10.65	10.90	894,000	9,612,100	10.752	7.575	7.540	7.610	7.435	7.610	1,280,550	7.5062	2.36%
1997-10-07	0	10.60	10.60	10.65	10.40	10.65	1,536,400	16,188,120	10.536	7.400	7.400	7.435	7.261	7.435	2,200,712	7.3559	0.47%
1997-10-06	0	10.55	10.55	10.65	10.30	10.60	1,228,000	12,800,300	10.424	7.365	7.365	7.435	7.191	7.400	1,758,965	7.2772	0.00%
1997-10-03	0	10.55	10.55	10.60	10.00	11.00	2,108,000	21,864,900	10.372	7.365	7.365	7.400	6.981	7.680	3,019,462	7.2413	3.43%
1997-09-30	0	10.20	10.15	10.20	9.800	10.20	726,000	7,234,100	9.9643	7.121	7.086	7.121	6.842	7.121	1,039,909	6.9565	4.08%
1997-09-29	0	9.800	9.800	9.850	9.650	9.850	1,148,000	11,200,300	9.7564	6.842	6.842	6.877	6.737	6.877	1,644,375	6.8113	1.55%
1997-09-26	0	9.650	9.600	9.700	9.600	9.900	4,324,000	41,535,800	9.6059	6.737	6.702	6.772	6.702	6.912	6,193,620	6.7062	0.52%
1997-09-25	0	9.600	9.550	9.600	9.450	9.600	221,000	2,104,200	9.5213	6.702	6.667	6.702	6.597	6.702	316,556	6.6472	0.52%
1997-09-24	0	9.550	9.500	9.550	9.400	9.650	982,000	9,345,400	9.5167	6.667	6.632	6.667	6.562	6.737	1,406,599	6.6440	1.06%
1997-09-23	0	9.450	9.250	9.450	9.250	9.500	3,612,600	34,210,980	9.4699	6.597	6.458	6.597	6.458	6.632	5,174,624	6.6113	-0.53%
1997-09-22	0	9.500	9.550	9.600	9.000	9.750	1,536,000	14,277,400	9.2952	6.632	6.667	6.702	6.283	6.807	2,200,139	6.4893	-2.56%
1997-09-19	0	9.750	9.700	9.750	9.600	9.800	704,000	6,812,000	9.6761	6.807	6.772	6.807	6.702	6.842	1,008,397	6.7553	0.00%
1997-09-18	0	9.750	9.700	9.750	9.700	10.10	744,000	7,278,300	9.7827	6.807	6.772	6.807	6.772	7.051	1,065,692	6.8296	-3.47%
1997-09-16	0	10.10	10.05	10.10	9.750	10.30	5,062,000	49,793,200	9.8367	7.051	7.016	7.051	6.807	7.191	7,250,718	6.8673	4.12%
1997-09-15	0	9.700	9.650	9.750	9.550	9.800	958,000	9,301,500	9.7093	6.772	6.737	6.807	6.667	6.842	1,372,222	6.7784	1.57%
1997-09-12	0	9.550	9.550	9.700	9.500	9.750	714,000	6,854,100	9.5996	6.667	6.667	6.772	6.632	6.807	1,022,721	6.7018	-2.55%
1997-09-11	0	9.800	9.750	9.800	9.700	10.00	246,000	2,413,900	9.8126	6.842	6.807	6.842	6.772	6.981	352,366	6.8505	-2.00%
1997-09-10	0	10.00	10.00	10.20	9.550	10.00	2,672,000	26,282,700	9.8363	6.981	6.981	7.121	6.667	6.981	3,827,325	6.8671	4.71%
1997-09-09	0	9.550	9.500	9.550	9.500	9.650	264,000	2,520,700	9.5481	6.667	6.632	6.667	6.632	6.737	378,149	6.6659	0.00%
1997-09-08	0	9.550	9.800	9.900	9.500	9.900	1,250,000	12,043,700	9.6350	6.667	6.842	6.912	6.632	6.912	1,790,478	6.7265	-1.04%
1997-09-05	0	9.650	9.650	9.750	9.300	10.30	3,544,000	34,164,600	9.6401	6.737	6.737	6.807	6.493	7.191	5,076,362	6.7301	-5.39%
1997-09-04	0	10.20	10.15	10.20	10.00	10.80	2,465,080	25,370,600	10.292	7.121	7.086	7.121	6.981	7.540	3,530,937	7.1852	-6.85%
1997-09-03	0	10.95	10.85	11.10	10.50	11.10	1,986,800	21,379,000	10.761	7.645	7.575	7.749	7.330	7.749	2,845,857	7.5123	9.50%
1997-09-02	0	10.00	10.00	10.40	9.550	11.00	2,918,797	29,670,992	10.165	6.981	6.981	7.261	6.667	7.680	4,180,833	7.0969	-8.26%
1997-09-01	0	10.90	10.55	10.90	10.35	11.70	11,799,000	129,912,800	11.010	7.610	7.365	7.610	7.226	8.168	16,900,677	7.6868	0.00%
1997-08-29	0	10.90	10.95	11.00	10.65	11.50	3,428,000	37,761,000	11.015	7.610	7.645	7.680	7.435	8.029	4,910,206	7.6903	-6.84%
1997-08-28	0	11.70	11.70	11.80	11.60	12.00	1,608,000	18,877,600	11.740	8.168	8.168	8.238	8.098	8.378	2,303,270	8.1960	-0.85%
1997-08-27	0	11.80	11.75	11.80	11.75	11.90	517,997	6,111,267	11.798	8.238	8.203	8.238	8.203	8.308	741,970	8.2365	-0.84%
1997-08-26	0	11.90	11.80	12.00	11.70	11.95	2,667,720	31,467,836	11.796	8.308	8.238	8.378	8.168	8.343	3,821,194	8.2351	-0.42%
1997-08-25	0	11.95	11.95	12.00	11.90	12.05	1,028,920	12,306,080	11.960	8.343	8.343	8.378	8.308	8.413	1,473,807	8.3499	-0.83%
1997-08-22	0	12.05	12.05	12.10	12.00	12.15	1,167,200	14,105,400	12.085	8.413	8.413	8.447	8.378	8.482	1,671,876	8.4369	-1.23%
1997-08-21	0	12.20	12.20	12.30	12.10	12.35	950,000	11,618,400	12.230	8.517	8.517	8.587	8.447	8.622	1,360,763	8.5382	-0.81%
1997-08-20	0	12.30	12.40	-	12.00	12.40	4,835,000	58,375,100	12.073	8.587	8.657	-	8.378	8.657	6,925,568	8.4289	2.07%
1997-08-19	0	12.05	12.10	12.20	11.75	12.20	2,875,000	34,408,400	11.968	8.413	8.447	8.517	8.203	8.517	4,118,099	8.3554	-3.21%
1997-08-15	0	12.45	12.55	12.65	12.35	12.60	3,632,000	45,146,900	12.430	8.692	8.762	8.831	8.622	8.797	5,202,412	8.6781	-0.80%
1997-08-14	0	12.55	12.50	12.55	12.45	12.60	1,966,000	24,561,500	12.493	8.762	8.727	8.762	8.692	8.797	2,816,063	8.7219	0.40%
1997-08-13	0	12.50	12.50	12.55	12.30	12.60	5,349,400	66,164,840	12.369	8.727	8.727	8.762	8.587	8.797	7,662,385	8.6350	1.21%
1997-08-12	0	12.35	12.30	12.40	12.10	12.40	1,629,720	20,034,052	12.293	8.622	8.587	8.657	8.447	8.657	2,334,382	8.5822	1.65%
1997-08-11	0	12.15	12.15	12.20	11.90	12.15	1,718,000	20,664,800	12.028	8.482	8.482	8.517	8.308	8.482	2,460,832	8.3975	0.00%
1997-08-08	0	12.15	12.15	12.20	11.90	12.15	2,223,600	26,674,060	11.996	8.482	8.482	8.517	8.308	8.482	3,185,045	8.3748	1.25%
1997-08-07	0	12.00	11.95	12.05	11.60	12.20	6,600,080	79,092,420	11.984	8.378	8.343	8.413	8.098	8.517	9,453,837	8.3662	3.45%
1997-08-06	0	11.60	11.60	11.65	11.05	11.60	6,486,000	73,250,100	11.294	8.098	8.098	8.133	7.714	8.098	9,290,430	7.8845	4.98%
1997-08-05	0	11.05	11.05	11.15	11.00	11.20	7,032,400	77,464,960	11.015	7.714	7.714	7.784	7.680	7.819	10,073,084	7.6903	0.45%
1997-08-04	0	11.00	10.95	11.00	10.70	11.20	2,155,998	23,519,479	10.909	7.680	7.645	7.680	7.470	7.819	3,088,213	7.6159	2.80%
1997-08-01	0	10.70	10.70	10.75	10.30	10.75	1,952,995	20,572,990	10.534	7.470	7.470	7.505	7.191	7.505	2,797,435	7.3542	3.38%
1997-07-31	0	10.35	10.35	10.40	10.10	10.45	1,352,000	13,853,200	10.246	7.226	7.226	7.261	7.051	7.296	1,936,581	7.1534	0.00%
1997-07-30	0	10.35	10.30	10.35	10.20	10.40	1,682,680	17,313,032	10.289	7.226	7.191	7.226	7.121	7.261	2,410,241	7.1831	0.98%
1997-07-29	0	10.25	10.20	10.30	10.15	10.30	2,296,713	23,560,559	10.258	7.156	7.121	7.191	7.086	7.191	3,289,771	7.1618	0.49%
1997-07-28	0	10.20	10.15	10.20	10.20	10.70	1,809,000	18,665,900	10.318	7.121	7.086	7.121	7.121	7.470	2,591,179	7.2036	0.00%
1997-07-25	0	10.20	10.20	10.30	10.20	10.40	2,421,120	24,907,000	10.287	7.121	7.121	7.191	7.121	7.261	3,467,969	7.1820	-0.97%
1997-07-24	0	10.30	10.25	10.35	10.20	10.70	2,632,000	27,235,460	10.348	7.191	7.156	7.226	7.121	7.470	3,770,030	7.2242	-0.96%
1997-07-23	0	10.40	10.40	10.45	9.700	10.90	8,204,400	84,061,240	10.246	7.261	7.261	7.296	6.772	7.610	11,751,836	7.1530	8.90%
1997-07-22	0	9.550	9.550	9.600	9.150	9.600	3,175,000	29,869,600	9.4077	6.667	6.667	6.702	6.388	6.702	4,547,813	6.5679	4.37%
1997-07-21	0	9.150	9.100	9.150	9.050	9.200	688,000	6,258,300	9.0964	6.388	6.353	6.388	6.318	6.423	985,479	6.3505	0.55%
1997-07-18	0	9.100	9.050	9.150	9.100	9.250	1,200,600	10,986,440	9.1508	6.353	6.318	6.388	6.353	6.458	1,719,718	6.3885	-1.09%
1997-07-17	0	9.200	9.150	9.250	9.100	9.250	741,998	6,817,082	9.1875	6.423	6.388	6.458	6.353	6.458	1,062,825	6.4141	0.00%
1997-07-16	0	9.200	9.150	9.200	9.150	9.500	1,930,800	17,869,000	9.2547	6.423	6.388	6.423	6.388	6.632	2,765,643	6.4611	-2.13%
1997-07-15	0	9.400	9.350	9.400	9.050	9.550	8,232,000	76,440,500	9.2858	6.562	6.528	6.562	6.318	6.667	11,791,370	6.4827	3.87%
1997-07-14	0	9.050	9.050	9.200	8.750	9.400	8,147,398	72,588,003	8.9093	6.318	6.318	6.423	6.109	6.562	11,670,187	6.2200	2.84%
1997-07-11	0	8.800	8.750	8.850	8.500	8.900	3,564,000	30,541,000	8.5693	6.144	6.109	6.179	5.934	6.213	5,105,010	5.9826	2.33%
1997-07-10	0	8.600	8.550	8.650	8.550	8.700	2,415,000	20,795,600	8.6110	6.004	5.969	6.039	5.969	6.074	3,459,203	6.0117	0.00%
1997-07-09	0	8.600	8.500	8.600	8.450	8.600	8,424,400	72,386,200	8.5924	6.004	5.934	6.004	5.899	6.004	12,066,960	5.9987	1.18%
1997-07-08	0	8.500	8.450	8.500	8.250	8.500	1,090,800	9,123,540	8.3641	5.934	5.899	5.934	5.760	5.934	1,562,442	5.8393	0.00%
1997-07-07	0	8.500	8.450	8.500	8.300	8.500	1,218,080	10,223,152	8.3928	5.934	5.899	5.934	5.795	5.934	1,744,756	5.8594	0.59%
1997-07-04	0	8.450	8.450	8.500	8.150	8.450	8,344,760	68,961,856	8.2641	5.899	5.899	5.934	5.690	5.899	11,952,885	5.7695	0.60%
1997-07-03	0	8.400	8.300	8.350	8.350	8.750	2,955,000	24,998,480	8.4597	5.864	5.795	5.829	5.829	6.109	4,232,689	5.9061	-1.75%
1997-06-27	0	8.550	8.450	8.500	8.400	8.600	5,001,796	42,410,448	8.4790	5.969	5.899	5.934	5.864	6.004	7,164,483	5.9195	1.79%
1997-06-26	0	8.400	8.300	8.400	7.800	8.400	10,288,400	82,712,400	8.0394	5.864	5.795	5.864	5.445	5.864	14,736,920	5.6126	7.69%
1997-06-25	0	7.800	7.850	7.900	7.550	8.000	13,017,800	100,359,800	7.7094	5.445	5.480	5.515	5.271	5.585	18,646,464	5.3822	3.31%
1997-06-24	0	7.550	7.600	7.650	7.050	7.600	18,940,000	135,627,900	7.1609	5.271	5.306	5.341	4.922	5.306	27,129,317	4.9993	4.86%
1997-06-23	0	7.200	7.200	7.250	7.000	7.200	12,680,600	89,356,240	7.0467	5.027	5.027	5.061	4.887	5.027	18,163,465	4.9196	2.13%
1997-06-20	0	7.050	7.050	7.100	7.000	7.200	1,303,661	9,242,861	7.0899	4.922	4.922	4.957	4.887	5.027	1,867,341	4.9497	-0.70%
1997-06-19	0	7.100	7.050	7.100	6.750	7.100	1,883,000	12,919,800	6.8613	4.957	4.922	4.957	4.712	4.957	2,697,176	4.7901	1.72%
1997-06-18	0	7.000	6.900	7.000	6.900	7.000	897,200	6,237,000	6.9516	4.873	4.803	4.873	4.803	4.873	1,288,816	4.8393	0.00%
1997-06-17	0	7.000	7.000	7.050	6.950	7.100	2,322,000	16,329,100	7.0323	4.873	4.873	4.908	4.838	4.943	3,335,521	4.8955	-0.71%
1997-06-16	0	7.050	7.050	7.100	7.000	7.100	2,794,000	19,622,200	7.0230	4.908	4.908	4.943	4.873	4.943	4,013,543	4.8890	0.71%
1997-06-13	0	7.000	6.950	7.100	6.700	7.050	1,332,000	9,148,300	6.8681	4.873	4.838	4.943	4.664	4.908	1,913,400	4.7812	2.19%
1997-06-12	0	6.850	6.650	6.850	6.650	7.200	2,618,000	17,925,800	6.8471	4.769	4.629	4.769	4.629	5.012	3,760,721	4.7666	-4.20%
1997-06-11	0	7.150	7.200	7.300	7.000	7.250	3,065,800	21,759,340	7.0974	4.977	5.012	5.082	4.873	5.047	4,403,980	4.9408	-1.38%
1997-06-10	0	7.250	7.200	7.250	7.200	7.450	2,248,200	16,389,760	7.2902	5.047	5.012	5.047	5.012	5.186	3,229,509	5.0750	-0.68%
1997-06-06	0	7.300	7.300	7.350	7.200	7.400	1,969,840	14,376,080	7.2981	5.082	5.082	5.117	5.012	5.151	2,829,648	5.0805	0.00%
1997-06-05	0	7.300	7.300	7.350	7.250	7.450	2,713,280	19,893,724	7.3320	5.082	5.082	5.117	5.047	5.186	3,897,590	5.1041	0.69%
1997-06-04	0	7.250	7.250	7.300	6.800	7.350	13,136,800	91,332,640	6.9524	5.047	5.047	5.082	4.734	5.117	18,870,834	4.8399	4.32%
1997-06-03	0	6.950	6.900	6.950	6.900	7.250	5,245,998	36,840,086	7.0225	4.838	4.803	4.838	4.803	5.047	7,535,805	4.8887	-4.14%
1997-06-02	0	7.250	7.250	7.300	7.000	7.350	9,582,000	68,757,900	7.1757	5.047	5.047	5.082	4.873	5.117	13,764,412	4.9953	6.62%
1997-05-30	0	6.800	6.750	6.800	6.100	6.800	10,894,080	68,901,102	6.3246	4.734	4.699	4.734	4.246	4.734	15,649,197	4.4029	11.48%
1997-05-29	0	6.100	6.100	6.150	6.050	6.150	1,012,600	6,196,940	6.1198	4.246	4.246	4.281	4.212	4.281	1,454,586	4.2603	-0.81%
1997-05-28	0	6.150	6.150	6.200	6.100	6.200	3,894,800	23,813,620	6.1142	4.281	4.281	4.316	4.246	4.316	5,594,827	4.2564	0.00%
1997-05-27	0	6.150	6.100	6.150	6.100	6.200	2,128,160	13,068,744	6.1409	4.281	4.246	4.281	4.246	4.316	3,057,073	4.2749	0.00%
1997-05-26	0	6.150	6.150	6.200	6.100	6.250	3,024,000	18,713,500	6.1883	4.281	4.281	4.316	4.246	4.351	4,343,935	4.3080	0.82%
1997-05-23	0	6.100	6.100	6.200	6.050	6.150	2,878,120	17,539,396	6.0940	4.246	4.246	4.316	4.212	4.281	4,134,380	4.2423	0.00%
1997-05-22	0	6.100	6.100	6.150	6.050	6.100	2,877,000	17,517,600	6.0888	4.246	4.246	4.281	4.212	4.246	4,132,771	4.2387	0.00%
1997-05-21	0	6.100	6.100	6.150	6.050	6.200	2,046,000	12,426,200	6.0734	4.246	4.246	4.281	4.212	4.316	2,939,051	4.2280	-1.61%
1997-05-20	0	6.200	6.100	6.250	6.100	6.300	2,660,720	16,380,848	6.1565	4.316	4.246	4.351	4.246	4.386	3,822,088	4.2858	-0.80%
1997-05-19	0	6.250	6.200	6.250	6.200	6.350	2,320,800	14,546,800	6.2680	4.351	4.316	4.351	4.316	4.421	3,333,798	4.3634	2.46%
1997-05-16	0	6.100	6.100	6.150	5.850	6.100	3,502,600	20,762,760	5.9278	4.246	4.246	4.281	4.072	4.246	5,031,437	4.1266	3.39%
1997-05-15	0	5.900	5.800	5.900	5.800	6.000	2,926,000	17,199,300	5.8781	4.107	4.038	4.107	4.038	4.177	4,203,159	4.0920	-0.84%
1997-05-14	0	5.950	5.850	5.950	5.850	5.950	2,054,000	12,121,700	5.9015	4.142	4.072	4.142	4.072	4.142	2,950,543	4.1083	1.71%
1997-05-13	0	5.850	5.850	5.950	5.700	6.000	9,927,040	57,118,376	5.7538	4.072	4.072	4.142	3.968	4.177	14,260,058	4.0055	-0.85%
1997-05-12	0	5.900	5.900	5.950	5.800	6.100	4,741,800	28,054,060	5.9163	4.107	4.107	4.142	4.038	4.246	6,811,531	4.1186	-1.67%
1997-05-09	0	6.000	6.000	6.050	6.000	6.300	4,206,720	25,735,988	6.1178	4.177	4.177	4.212	4.177	4.386	6,042,896	4.2589	-2.44%
1997-05-08	0	6.150	6.100	6.200	6.000	6.350	18,887,480	113,775,248	6.0238	4.281	4.246	4.316	4.177	4.421	27,131,607	4.1935	2.50%
1997-05-07	0	6.000	6.000	6.050	5.500	6.050	35,927,880	201,618,196	5.6117	4.177	4.177	4.212	3.829	4.212	51,609,910	3.9066	10.09%
1997-05-06	0	5.450	5.450	5.500	5.100	5.500	18,245,440	96,023,894	5.2629	3.794	3.794	3.829	3.550	3.829	26,209,326	3.6637	5.83%
1997-05-05	0	5.150	5.150	5.200	4.875	5.150	10,101,484	49,849,477	4.9349	3.585	3.585	3.620	3.394	3.585	14,510,644	3.4354	5.64%
1997-05-02	0	4.875	4.875	4.900	4.875	4.925	1,023,200	5,007,345	4.8938	3.394	3.394	3.411	3.394	3.429	1,469,813	3.4068	0.00%
1997-05-01	0	4.875	4.850	4.875	4.825	4.975	3,200,954	15,607,830	4.8760	3.394	3.376	3.394	3.359	3.463	4,598,127	3.3944	-1.02%
1997-04-30	0	4.925	4.900	4.925	4.925	5.000	5,961,800	29,568,140	4.9596	3.429	3.411	3.429	3.429	3.481	8,564,044	3.4526	-1.01%
1997-04-29	0	4.975	4.925	4.950	4.900	5.050	4,689,120	23,211,414	4.9501	3.463	3.429	3.446	3.411	3.516	6,735,857	3.4459	0.00%
1997-04-28	0	4.975	4.975	5.000	4.900	5.100	3,921,600	19,479,560	4.9672	3.463	3.463	3.481	3.411	3.550	5,633,325	3.4579	1.53%
1997-04-25	0	4.900	4.900	4.925	4.800	4.925	6,693,986	32,311,654	4.8270	3.411	3.411	3.429	3.341	3.429	9,615,820	3.3603	1.55%
1997-04-24	0	4.825	4.800	4.825	4.725	4.850	2,918,360	13,843,838	4.7437	3.359	3.341	3.359	3.289	3.376	4,192,184	3.3023	1.58%
1997-04-23	0	4.750	4.750	4.775	4.750	4.800	4,171,385	19,844,941	4.7574	3.307	3.307	3.324	3.307	3.341	5,992,138	3.3118	0.00%
1997-04-22	0	4.750	4.775	4.800	4.700	4.825	11,968,000	56,797,880	4.7458	3.307	3.324	3.341	3.272	3.359	17,191,869	3.3038	1.06%
1997-04-21	0	4.700	4.700	4.725	4.600	4.750	6,767,800	31,386,300	4.6376	3.272	3.272	3.289	3.202	3.307	9,721,852	3.2284	2.17%
1997-04-18	0	4.600	4.600	4.625	4.575	4.650	1,380,000	6,337,150	4.5921	3.202	3.202	3.220	3.185	3.237	1,982,351	3.1968	-1.08%
1997-04-17	0	4.650	4.625	4.650	4.600	4.650	808,000	3,748,500	4.6392	3.237	3.220	3.237	3.202	3.237	1,160,681	3.2296	0.00%
1997-04-16	0	4.650	4.625	4.650	4.625	4.675	1,523,598	7,086,241	4.6510	3.237	3.220	3.237	3.220	3.254	2,188,628	3.2378	0.54%
1997-04-15	0	4.625	4.600	4.625	4.550	4.625	948,400	4,339,480	4.5756	3.220	3.202	3.220	3.167	3.220	1,362,364	3.1853	1.09%
1997-04-14	0	4.575	4.550	4.575	4.550	4.625	1,748,400	8,000,780	4.5761	3.185	3.167	3.185	3.167	3.220	2,511,553	3.1856	-1.61%
1997-04-11	0	4.650	4.625	4.650	4.650	4.725	1,002,000	4,661,300	4.6520	3.237	3.220	3.237	3.237	3.289	1,439,359	3.2385	-1.59%
1997-04-10	0	4.725	4.725	4.750	4.675	4.750	346,000	1,627,300	4.7032	3.289	3.289	3.307	3.254	3.307	497,024	3.2741	-0.53%
1997-04-09	0	4.750	4.725	4.750	4.625	4.775	2,123,339	10,030,378	4.7239	3.307	3.289	3.307	3.220	3.324	3,050,148	3.2885	-1.04%
1997-04-08	0	4.800	4.800	4.825	4.750	4.800	2,694,200	12,866,670	4.7757	3.341	3.341	3.359	3.307	3.341	3,870,182	3.3246	0.00%
1997-04-07	0	4.800	4.775	4.800	4.775	4.825	1,771,200	8,487,150	4.7918	3.341	3.324	3.341	3.324	3.359	2,544,305	3.3357	0.52%
1997-04-04	0	4.775	4.750	4.775	4.600	4.775	8,701,000	40,675,500	4.6748	3.324	3.307	3.324	3.202	3.324	12,498,868	3.2543	2.14%
1997-04-03	0	4.675	4.625	4.650	4.600	4.700	5,222,184	24,320,533	4.6572	3.254	3.220	3.237	3.202	3.272	7,501,596	3.2420	-1.06%
1997-04-02	0	4.725	4.725	4.750	4.675	4.875	1,776,400	8,387,950	4.7219	3.289	3.289	3.307	3.254	3.394	2,551,774	3.2871	-1.56%
1997-04-01	0	4.800	4.775	4.800	4.600	4.800	6,005,720	28,384,490	4.7262	3.341	3.324	3.341	3.202	3.341	8,627,135	3.2901	-1.54%
1997-03-27	0	4.875	4.850	4.875	4.750	4.900	9,785,800	47,350,430	4.8387	3.394	3.376	3.394	3.307	3.411	14,057,168	3.3684	-0.51%
1997-03-26	0	4.900	4.900	4.925	4.900	5.100	5,459,000	26,946,000	4.9361	3.411	3.411	3.429	3.411	3.550	7,841,779	3.4362	-2.00%
1997-03-25	0	5.000	4.975	5.000	4.900	5.150	6,942,400	34,848,280	5.0196	3.481	3.463	3.481	3.411	3.585	9,972,663	3.4944	1.52%
1997-03-24	0	4.925	4.925	4.950	4.875	5.000	19,450,000	96,397,150	4.9562	3.429	3.429	3.446	3.394	3.481	27,939,660	3.4502	0.51%
1997-03-21	0	4.900	4.875	4.900	4.575	4.900	33,360,993	156,141,469	4.6804	3.411	3.394	3.411	3.185	3.411	47,922,612	3.2582	6.52%
1997-03-20	0	4.600	4.575	4.600	4.450	4.600	20,604,580	92,126,801	4.4712	3.202	3.185	3.202	3.098	3.202	29,598,198	3.1126	1.10%
1997-03-19	0	4.550	4.550	4.600	4.450	4.575	5,939,600	26,674,060	4.4909	3.167	3.167	3.202	3.098	3.185	8,532,154	3.1263	0.00%
1997-03-18	0	4.550	4.550	4.575	4.450	4.600	4,055,320	18,220,695	4.4930	3.167	3.167	3.185	3.098	3.202	5,825,412	3.1278	-0.55%
1997-03-17	0	4.575	4.550	4.575	4.550	4.700	3,255,200	15,009,770	4.6110	3.185	3.167	3.185	3.167	3.272	4,676,050	3.2099	-0.54%
1997-03-14	0	4.600	4.575	4.600	4.525	4.600	9,206,400	42,046,685	4.5671	3.202	3.185	3.202	3.150	3.202	13,224,868	3.1794	-1.60%
1997-03-13	0	4.675	4.675	4.700	4.550	4.775	9,998,200	46,086,845	4.6095	3.254	3.254	3.272	3.167	3.324	14,362,278	3.2089	-1.06%
1997-03-12	0	4.725	4.700	4.725	4.650	4.850	18,042,040	85,875,494	4.7597	3.289	3.272	3.289	3.237	3.376	25,917,144	3.3135	2.16%
1997-03-11	0	4.625	4.625	4.650	4.525	4.675	7,003,480	32,085,540	4.5814	3.220	3.220	3.237	3.150	3.254	10,060,404	3.1893	2.21%
1997-03-10	0	4.525	4.500	4.550	4.500	4.700	4,631,600	21,185,290	4.5741	3.150	3.133	3.167	3.133	3.272	6,653,230	3.1842	-1.63%
1997-03-07	0	4.600	4.575	4.600	4.550	4.675	3,797,599	17,493,861	4.6066	3.202	3.185	3.202	3.167	3.254	5,455,199	3.2068	0.00%
1997-03-06	0	4.600	4.575	4.600	4.550	4.750	14,762,795	68,316,932	4.6276	3.202	3.185	3.202	3.167	3.307	21,206,554	3.2215	0.55%
1997-03-05	0	4.575	4.550	4.575	4.375	4.650	18,260,094	80,433,181	4.4049	3.185	3.167	3.185	3.046	3.237	26,230,376	3.0664	4.57%
1997-03-04	0	4.375	4.375	4.400	4.150	4.525	39,004,279	162,638,955	4.1698	3.046	3.046	3.063	2.889	3.150	56,029,115	2.9028	6.71%
1997-03-03	0	4.100	4.075	4.100	3.950	4.125	13,194,040	52,276,953	3.9622	2.854	2.837	2.854	2.750	2.872	18,953,059	2.7582	5.13%
1997-02-28	0	3.900	3.875	3.900	3.700	3.900	6,824,715	26,086,943	3.8224	2.715	2.698	2.715	2.576	2.715	9,803,610	2.6610	3.31%
1997-02-27	0	3.775	3.750	3.800	3.725	3.800	1,826,373	6,866,612	3.7597	2.628	2.611	2.645	2.593	2.645	2,623,560	2.6173	-0.66%
1997-02-26	0	3.800	3.775	3.800	3.750	3.825	2,572,000	9,747,260	3.7898	2.645	2.628	2.645	2.611	2.663	3,694,643	2.6382	-1.30%
1997-02-25	0	3.850	3.850	3.875	3.775	3.875	8,117,399	31,129,976	3.8350	2.680	2.680	2.698	2.628	2.698	11,660,533	2.6697	0.00%
1997-02-24	0	3.850	3.825	3.850	3.800	3.950	9,301,289	35,946,023	3.8646	2.680	2.663	2.680	2.645	2.750	13,361,175	2.6903	-0.65%
1997-02-21	0	3.875	3.875	3.900	3.500	3.875	24,059,058	88,196,501	3.6658	2.698	2.698	2.715	2.437	2.698	34,560,509	2.5519	10.71%
1997-02-20	0	3.500	3.475	3.500	3.425	3.500	1,929,400	6,699,970	3.4726	2.437	2.419	2.437	2.384	2.437	2,771,557	2.4174	2.94%
1997-02-19	0	3.400	3.400	3.425	3.375	3.475	2,677,970	9,147,901	3.4160	2.367	2.367	2.384	2.349	2.419	3,846,867	2.3780	-2.16%
1997-02-18	0	3.475	3.475	3.500	3.375	3.500	1,609,000	5,554,015	3.4518	2.419	2.419	2.437	2.349	2.437	2,311,307	2.4030	1.46%
1997-02-17	0	3.425	3.400	3.425	3.350	3.450	573,240	1,953,330	3.4075	2.384	2.367	2.384	2.332	2.402	823,451	2.3721	2.24%
1997-02-14	0	3.350	3.350	3.375	3.300	3.350	1,332,840	4,423,858	3.3191	2.332	2.332	2.349	2.297	2.332	1,914,606	2.3106	0.00%
1997-02-13	0	3.350	3.350	3.375	3.300	3.350	1,710,000	5,684,550	3.3243	2.332	2.332	2.349	2.297	2.332	2,456,392	2.3142	1.52%
1997-02-12	0	3.300	3.300	3.325	3.275	3.325	918,000	3,030,450	3.3011	2.297	2.297	2.315	2.280	2.315	1,318,694	2.2981	-2.22%
1997-02-11	0	3.375	3.375	3.400	3.350	3.375	204,000	687,950	3.3723	2.349	2.349	2.367	2.332	2.349	293,043	2.3476	0.00%
1997-02-10	0	3.375	3.300	3.400	3.300	3.425	1,204,000	4,028,000	3.3455	2.349	2.297	2.367	2.297	2.384	1,729,530	2.3290	-1.46%
1997-02-05	0	3.425	3.425	3.450	3.350	3.425	394,000	1,337,050	3.3935	2.384	2.384	2.402	2.332	2.384	565,976	2.3624	0.74%
1997-02-04	0	3.400	3.400	3.425	3.350	3.425	2,908,000	9,944,900	3.4198	2.367	2.367	2.384	2.332	2.384	4,177,302	2.3807	-0.73%
1997-02-03	0	3.425	3.425	3.475	3.425	3.450	1,208,000	4,166,900	3.4494	2.384	2.384	2.419	2.384	2.402	1,735,276	2.4013	-1.44%
1997-01-31	0	3.475	3.475	3.500	3.425	3.500	1,264,000	4,373,350	3.4599	2.419	2.419	2.437	2.384	2.437	1,815,719	2.4086	1.46%
1997-01-30	0	3.425	3.425	3.450	3.400	3.425	1,570,600	5,354,460	3.4092	2.384	2.384	2.402	2.367	2.384	2,256,145	2.3733	0.74%
1997-01-29	0	3.400	3.375	3.425	3.400	3.450	3,662,000	12,505,150	3.4148	2.367	2.349	2.384	2.367	2.402	5,260,413	2.3772	-0.73%
1997-01-28	0	3.425	3.425	3.450	3.375	3.450	2,272,200	7,723,050	3.3989	2.384	2.384	2.402	2.349	2.402	3,263,984	2.3661	0.74%
1997-01-27	0	3.400	3.375	3.400	3.375	3.425	978,000	3,316,650	3.3913	2.367	2.349	2.367	2.349	2.384	1,404,884	2.3608	-0.73%
1997-01-24	0	3.425	3.425	3.450	3.400	3.475	1,222,320	4,214,456	3.4479	2.384	2.384	2.402	2.367	2.419	1,755,846	2.4002	-1.44%
1997-01-23	0	3.475	3.475	3.500	3.475	3.500	1,143,902	4,002,097	3.4986	2.419	2.419	2.437	2.419	2.437	1,643,200	2.4356	-0.71%
1997-01-22	0	3.500	3.500	3.525	3.425	3.500	1,637,360	5,704,906	3.4842	2.437	2.437	2.454	2.384	2.437	2,352,045	2.4255	2.19%
1997-01-21	0	3.425	3.425	3.450	3.375	3.425	2,012,800	6,847,590	3.4020	2.384	2.384	2.402	2.349	2.384	2,891,360	2.3683	0.00%
1997-01-20	0	3.425	3.425	3.450	3.425	3.525	2,284,000	7,901,150	3.4593	2.384	2.384	2.402	2.384	2.454	3,280,935	2.4082	-1.44%
1997-01-17	0	3.475	3.450	3.475	3.450	3.550	2,690,986	9,397,953	3.4924	2.419	2.402	2.419	2.402	2.471	3,865,565	2.4312	-0.71%
1997-01-16	0	3.500	3.500	3.525	3.475	3.550	6,937,950	24,359,495	3.5111	2.437	2.437	2.454	2.419	2.471	9,966,271	2.4442	0.00%
1997-01-15	0	3.500	3.475	3.500	3.400	3.525	2,426,200	8,405,005	3.4643	2.437	2.419	2.437	2.367	2.454	3,485,203	2.4116	2.94%
1997-01-14	0	3.400	3.400	3.425	3.400	3.450	1,151,000	3,932,525	3.4166	2.367	2.367	2.384	2.367	2.402	1,653,396	2.3785	-0.73%
1997-01-13	0	3.425	3.425	3.475	3.375	3.450	1,447,000	4,969,250	3.4342	2.384	2.384	2.419	2.349	2.402	2,078,596	2.3907	1.48%
1997-01-10	0	3.375	3.375	3.400	3.375	3.425	588,600	1,996,235	3.3915	2.349	2.349	2.367	2.349	2.384	845,516	2.3610	-1.46%
1997-01-09	0	3.425	3.400	3.425	3.350	3.425	2,621,000	8,873,150	3.3854	2.384	2.367	2.384	2.332	2.384	3,765,031	2.3567	0.00%
1997-01-08	0	3.425	3.400	3.450	3.400	3.525	2,818,600	9,689,100	3.4376	2.384	2.367	2.402	2.367	2.454	4,048,880	2.3930	-2.14%
1997-01-07	0	3.500	3.475	3.500	3.450	3.500	4,086,000	14,206,000	3.4767	2.437	2.419	2.437	2.402	2.437	5,869,483	2.4203	1.45%
1997-01-06	0	3.450	3.450	3.475	3.400	3.475	2,173,400	7,484,555	3.4437	2.402	2.402	2.419	2.367	2.419	3,122,059	2.3973	1.47%
1997-01-03	0	3.400	3.400	3.425	3.350	3.425	933,000	3,151,100	3.3774	2.367	2.367	2.384	2.332	2.384	1,340,242	2.3511	1.49%
1997-01-02	0	3.350	3.350	3.375	3.300	3.400	2,135,996	7,156,237	3.3503	2.332	2.332	2.349	2.297	2.367	3,068,329	2.3323	0.00%
1996-12-31	0	3.350	3.350	3.375	3.325	3.350	848,000	2,836,700	3.3452	2.332	2.332	2.349	2.315	2.332	1,218,140	2.3287	0.00%
1996-12-30	0	3.350	3.325	3.350	3.300	3.350	385,000	1,278,950	3.3219	2.332	2.315	2.332	2.297	2.332	553,047	2.3126	1.52%
1996-12-27	0	3.300	3.300	3.325	3.275	3.400	1,111,400	3,698,260	3.3276	2.297	2.297	2.315	2.280	2.367	1,596,511	2.3165	2.33%
1996-12-24	0	3.225	3.225	3.275	3.225	3.250	363,000	1,178,900	3.2477	2.245	2.245	2.280	2.245	2.262	521,445	2.2608	-0.77%
1996-12-23	0	3.250	3.250	3.300	3.250	3.275	892,360	2,904,143	3.2545	2.262	2.262	2.297	2.262	2.280	1,281,863	2.2656	0.00%
1996-12-20	0	3.250	3.250	3.300	3.225	3.300	2,394,000	7,806,450	3.2608	2.262	2.262	2.297	2.245	2.297	3,438,948	2.2700	2.36%
1996-12-19	0	3.175	3.200	3.250	3.175	3.225	1,610,000	5,151,000	3.1994	2.210	2.228	2.262	2.210	2.245	2,312,743	2.2272	0.00%
1996-12-18	0	3.175	3.175	3.225	3.175	3.200	654,600	2,093,130	3.1976	2.210	2.210	2.245	2.210	2.228	940,324	2.2260	-2.31%
1996-12-17	0	3.250	3.225	3.250	3.225	3.250	490,000	1,591,350	3.2477	2.262	2.245	2.262	2.245	2.262	703,878	2.2608	0.00%
1996-12-16	0	3.250	3.200	3.250	3.250	3.300	756,000	2,469,050	3.2659	2.262	2.228	2.262	2.262	2.297	1,085,984	2.2736	-0.76%
1996-12-13	0	3.275	3.250	3.300	3.175	3.325	2,196,993	7,047,829	3.2079	2.280	2.262	2.297	2.210	2.315	3,155,950	2.2332	0.77%
1996-12-12	0	3.250	3.300	3.400	3.225	3.350	2,546,000	8,238,450	3.2358	2.262	2.297	2.367	2.245	2.332	3,657,294	2.2526	-1.52%
1996-12-11	0	3.300	3.275	3.325	3.250	3.325	1,282,600	4,227,730	3.2962	2.297	2.280	2.315	2.262	2.315	1,842,437	2.2946	0.00%
1996-12-10	0	3.300	3.300	3.325	3.275	3.375	2,161,993	7,178,678	3.3204	2.297	2.297	2.315	2.280	2.349	3,105,673	2.3115	0.00%
1996-12-09	0	3.300	3.275	3.325	3.200	3.350	1,020,600	3,308,760	3.2420	2.297	2.280	2.315	2.228	2.332	1,466,078	2.2569	0.76%
1996-12-06	0	3.275	3.275	3.300	3.200	3.325	3,413,994	11,044,081	3.2349	2.280	2.280	2.297	2.228	2.315	4,904,156	2.2520	-2.24%
1996-12-05	0	3.350	3.325	3.350	3.350	3.450	1,250,000	4,222,750	3.3782	2.332	2.315	2.332	2.332	2.402	1,795,608	2.3517	-0.74%
1996-12-04	0	3.375	3.375	3.400	3.375	3.425	1,234,000	4,176,000	3.3841	2.349	2.349	2.367	2.349	2.384	1,772,624	2.3558	-2.17%
1996-12-03	0	3.450	3.425	3.450	3.450	3.525	1,299,400	4,511,855	3.4723	2.402	2.384	2.402	2.402	2.454	1,866,570	2.4172	-1.43%
1996-12-02	0	3.500	3.475	3.500	3.425	3.525	3,655,029	12,797,873	3.5014	2.437	2.419	2.437	2.384	2.454	5,250,399	2.4375	1.45%
1996-11-29	0	3.450	3.450	3.475	3.425	3.500	2,633,000	9,100,025	3.4561	2.402	2.402	2.419	2.384	2.437	3,782,269	2.4060	-0.72%
1996-11-28	0	3.475	3.450	3.475	3.425	3.575	6,862,160	24,187,478	3.5248	2.419	2.402	2.419	2.384	2.489	9,857,399	2.4537	-1.42%
1996-11-27	0	3.525	3.500	3.525	3.475	3.575	15,926,633	56,181,760	3.5275	2.454	2.437	2.454	2.419	2.489	22,878,391	2.4557	2.17%
1996-11-26	0	3.450	3.425	3.450	3.350	3.450	12,528,200	42,141,590	3.3637	2.402	2.384	2.402	2.332	2.402	17,996,588	2.3416	2.99%
1996-11-25	0	3.350	3.350	3.375	3.300	3.350	4,190,000	13,986,700	3.3381	2.332	2.332	2.349	2.297	2.332	6,018,878	2.3238	1.52%
1996-11-22	0	3.300	3.275	3.300	3.275	3.350	3,244,164	10,708,775	3.3009	2.297	2.280	2.297	2.280	2.332	4,660,197	2.2979	0.00%
1996-11-21	0	3.300	3.300	3.325	3.300	3.400	3,855,365	12,963,820	3.3625	2.297	2.297	2.315	2.297	2.367	5,538,179	2.3408	-2.22%
1996-11-20	0	3.375	3.350	3.375	3.375	3.425	3,070,400	10,411,750	3.3910	2.349	2.332	2.349	2.349	2.384	4,410,588	2.3606	0.75%
1996-11-19	0	3.350	3.350	3.375	3.325	3.450	5,286,983	17,918,644	3.3892	2.332	2.332	2.349	2.315	2.402	7,594,679	2.3594	0.00%
1996-11-18	0	3.350	3.350	3.375	3.350	3.400	1,232,000	4,166,650	3.3820	2.332	2.332	2.349	2.332	2.367	1,769,751	2.3544	-1.47%
1996-11-15	0	3.400	3.375	3.400	3.350	3.400	1,218,517	4,113,804	3.3761	2.367	2.349	2.367	2.332	2.367	1,750,383	2.3502	-0.73%
1996-11-14	0	3.425	3.375	3.425	3.400	3.450	882,000	3,010,400	3.4132	2.384	2.349	2.384	2.367	2.402	1,266,981	2.3760	0.00%
1996-11-13	0	3.425	3.425	3.450	3.425	3.525	1,713,000	5,898,125	3.4432	2.384	2.384	2.402	2.384	2.454	2,460,701	2.3969	-1.44%
1996-11-12	0	3.475	3.450	3.500	3.475	3.550	5,623,000	19,730,120	3.5088	2.419	2.402	2.437	2.419	2.471	8,077,363	2.4426	0.00%
1996-11-11	0	3.475	3.475	3.500	3.425	3.475	4,622,599	15,945,937	3.4496	2.419	2.419	2.437	2.384	2.419	6,640,300	2.4014	0.72%
1996-11-08	0	3.450	3.425	3.450	3.300	3.450	6,883,180	23,437,470	3.4050	2.402	2.384	2.402	2.297	2.402	9,887,594	2.3704	1.47%
1996-11-07	0	3.400	3.425	3.450	3.200	3.600	61,064,583	205,325,534	3.3624	2.367	2.384	2.402	2.228	2.506	87,718,441	2.3407

Recommend Webb-site to a friend