Ares Asia Limited: Wrnt due 1996-12-31

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00649	1993-12-22	1996-12-20	1997-01-02

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1996-12-31	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-12-30	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-12-27	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-12-24	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-12-23	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-12-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-12	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-11	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-10	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-06	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-12-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-29	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-28	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-27	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-25	0	0.010	-	0.011	-	-	0	0	-	0.010	-	0.011	-	-	0	-	0.00%
1996-11-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-21	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-19	0	0.010	0.010	0.011	0.010	0.010	1,689,200	16,846	0.0100	0.010	0.010	0.011	0.010	0.010	1,689,200	0.0100	0.00%
1996-11-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-12	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-11	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-06	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-11-01	0	0.010	-	0.010	0.010	0.010	770,000	7,700	0.0100	0.010	-	0.010	0.010	0.010	770,000	0.0100	0.00%
1996-10-31	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-10-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-10-29	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-10-28	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-10-25	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-10-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-10-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-10-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-10-18	0	0.010	-	0.011	-	-	0	0	-	0.010	-	0.011	-	-	0	-	0.00%
1996-10-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	-9.09%
1996-10-16	0	0.011	-	0.011	-	-	0	0	-	0.011	-	0.011	-	-	0	-	0.00%
1996-10-15	0	0.011	-	0.011	-	-	0	0	-	0.011	-	0.011	-	-	0	-	0.00%
1996-10-14	0	0.011	-	0.014	-	-	0	0	-	0.011	-	0.014	-	-	0	-	0.00%
1996-10-11	0	0.011	-	0.013	-	-	0	0	-	0.011	-	0.013	-	-	0	-	0.00%
1996-10-10	0	0.011	-	0.013	-	-	0	0	-	0.011	-	0.013	-	-	0	-	0.00%
1996-10-09	0	0.011	-	0.012	-	-	0	0	-	0.011	-	0.012	-	-	0	-	0.00%
1996-10-08	0	0.011	-	0.011	0.011	0.011	500,000	5,500	0.0110	0.011	-	0.011	0.011	0.011	500,000	0.0110	0.00%
1996-10-07	0	0.011	-	0.011	0.012	0.012	230,000	2,760	0.0120	0.011	-	0.011	0.012	0.012	230,000	0.0120	10.00%
1996-10-04	0	0.010	0.010	0.014	0.010	0.014	380,000	4,600	0.0121	0.010	0.010	0.014	0.010	0.014	380,000	0.0121	-9.09%
1996-10-03	0	0.011	0.011	0.014	0.011	0.011	1,110,000	12,210	0.0110	0.011	0.011	0.014	0.011	0.011	1,110,000	0.0110	0.00%
1996-10-02	0	0.011	0.010	0.013	0.010	0.011	830,000	8,630	0.0104	0.011	0.010	0.013	0.010	0.011	830,000	0.0104	10.00%
1996-10-01	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	0.010	-	0.010	0.010	0.010	300,000	0.0100	-23.08%
1996-09-30	0	0.013	-	0.013	-	-	0	0	-	0.013	-	0.013	-	-	0	-	0.00%
1996-09-27	0	0.013	-	-	0.013	0.013	140,000	1,820	0.0130	0.013	-	-	0.013	0.013	140,000	0.0130	30.00%
1996-09-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-09-25	0	0.010	-	0.013	0.010	0.010	300,000	3,000	0.0100	0.010	-	0.013	0.010	0.010	300,000	0.0100	0.00%
1996-09-24	0	0.010	0.010	0.014	0.010	0.014	1,260,000	15,930	0.0126	0.010	0.010	0.014	0.010	0.014	1,260,000	0.0126	-28.57%
1996-09-23	0	0.014	-	0.016	0.012	0.014	110,000	1,420	0.0129	0.014	-	0.016	0.012	0.014	110,000	0.0129	40.00%
1996-09-20	0	0.010	-	0.014	-	-	0	0	-	0.010	-	0.014	-	-	0	-	0.00%
1996-09-19	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-09-18	0	0.010	-	0.013	0.010	0.010	330,000	3,300	0.0100	0.010	-	0.013	0.010	0.010	330,000	0.0100	-28.57%
1996-09-17	0	0.014	-	0.017	0.014	0.014	200,000	2,800	0.0140	0.014	-	0.017	0.014	0.014	200,000	0.0140	40.00%
1996-09-16	0	0.010	-	0.010	0.010	0.013	440,000	4,520	0.0103	0.010	-	0.010	0.010	0.013	440,000	0.0103	0.00%
1996-09-13	0	0.010	-	0.010	0.010	0.014	1,400,000	17,100	0.0122	0.010	-	0.010	0.010	0.014	1,400,000	0.0122	-41.18%
1996-09-12	0	0.017	0.010	0.020	0.010	0.038	2,778,000	60,210	0.0217	0.017	0.010	0.020	0.010	0.038	2,778,000	0.0217	70.00%
1996-09-11	0	0.010	-	0.010	0.010	0.010	300,000	3,000	0.0100	0.010	-	0.010	0.010	0.010	300,000	0.0100	0.00%
1996-09-10	0	0.010	-	0.010	0.010	0.010	100,000	1,000	0.0100	0.010	-	0.010	0.010	0.010	100,000	0.0100	0.00%
1996-09-09	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-09-06	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-09-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-09-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-09-03	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-09-02	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-30	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-29	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-28	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-27	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-23	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-22	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-21	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-20	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-19	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-16	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-15	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-14	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-13	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-08-12	0	0.010	-	0.012	-	-	0	0	-	0.010	-	0.012	-	-	0	-	0.00%
1996-08-09	0	0.010	0.050	-	-	-	0	0	-	0.010	0.050	-	-	-	0	-	0.00%
1996-08-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-08-07	0	0.010	-	0.010	0.010	0.010	50,000	500	0.0100	0.010	-	0.010	0.010	0.010	50,000	0.0100	-58.33%
1996-08-06	0	0.024	-	0.024	-	-	0	0	-	0.024	-	0.024	-	-	0	-	0.00%
1996-08-05	0	0.024	-	0.024	-	-	0	0	-	0.024	-	0.024	-	-	0	-	0.00%
1996-08-02	0	0.024	-	0.025	-	-	0	0	-	0.024	-	0.025	-	-	0	-	0.00%
1996-08-01	0	0.024	-	0.024	-	-	0	0	-	0.024	-	0.024	-	-	0	-	0.00%
1996-07-31	0	0.024	-	0.024	-	-	0	0	-	0.024	-	0.024	-	-	0	-	0.00%
1996-07-30	0	0.024	-	-	-	-	0	0	-	0.024	-	-	-	-	0	-	0.00%
1996-07-29	0	0.024	-	0.024	-	-	0	0	-	0.024	-	0.024	-	-	0	-	-4.00%
1996-07-26	0	0.025	-	0.027	-	-	0	0	-	0.025	-	0.027	-	-	0	-	0.00%
1996-07-25	0	0.025	-	0.025	-	-	0	0	-	0.025	-	0.025	-	-	0	-	-13.79%
1996-07-24	0	0.029	-	0.029	-	-	2,400	24	0.0100	0.029	-	0.029	-	-	2,400	0.0100	-3.33%
1996-07-23	0	0.030	-	0.030	-	-	0	0	-	0.030	-	0.030	-	-	0	-	0.00%
1996-07-22	0	0.030	-	0.030	-	-	0	0	-	0.030	-	0.030	-	-	0	-	0.00%
1996-07-19	0	0.030	-	0.030	0.035	0.040	450,000	17,700	0.0393	0.030	-	0.030	0.035	0.040	450,000	0.0393	-25.00%
1996-07-18	0	0.040	0.040	-	0.010	0.020	1,080,000	12,900	0.0119	0.040	0.040	-	0.010	0.020	1,080,000	0.0119	100.00%
1996-07-17	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1996-07-16	0	0.020	0.040	-	-	-	0	0	-	0.020	0.040	-	-	-	0	-	0.00%
1996-07-15	0	0.020	-	0.020	-	-	0	0	-	0.020	-	0.020	-	-	0	-	0.00%
1996-07-12	0	0.020	0.030	-	-	-	0	0	-	0.020	0.030	-	-	-	0	-	100.00%
1996-07-11	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-07-10	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-07-09	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-07-08	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-07-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-07-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-07-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-07-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-07-01	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-06-28	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-06-27	0	0.010	-	0.015	-	-	0	0	-	0.010	-	0.015	-	-	0	-	0.00%
1996-06-26	0	0.010	0.010	0.012	0.010	0.010	260,000	2,600	0.0100	0.010	0.010	0.012	0.010	0.010	260,000	0.0100	0.00%
1996-06-25	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-06-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-06-21	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-06-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-06-18	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-06-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-06-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-06-12	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-06-11	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-06-10	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-06-07	0	0.010	-	0.016	-	-	0	0	-	0.010	-	0.016	-	-	0	-	0.00%
1996-06-06	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-06-05	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-06-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-06-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-05-31	0	0.010	-	-	0.010	0.010	220,000	2,200	0.0100	0.010	-	-	0.010	0.010	220,000	0.0100	0.00%
1996-05-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-05-29	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-05-28	0	0.010	-	0.014	-	-	0	0	-	0.010	-	0.014	-	-	0	-	0.00%
1996-05-27	0	0.010	-	0.014	-	-	0	0	-	0.010	-	0.014	-	-	0	-	0.00%
1996-05-24	0	0.010	-	0.014	-	-	0	0	-	0.010	-	0.014	-	-	0	-	0.00%
1996-05-23	0	0.010	-	0.014	-	-	0	0	-	0.010	-	0.014	-	-	0	-	0.00%
1996-05-22	0	0.010	-	-	0.010	0.010	130,000	1,300	0.0100	0.010	-	-	0.010	0.010	130,000	0.0100	0.00%
1996-05-21	0	0.010	-	0.014	-	-	0	0	-	0.010	-	0.014	-	-	0	-	0.00%
1996-05-20	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-05-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-05-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-05-15	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-05-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-05-13	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-05-10	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-05-09	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-05-08	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-05-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-05-06	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-05-03	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-05-02	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-05-01	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-04-30	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-04-29	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-04-26	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-04-25	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1996-04-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1996-04-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	-9.09%
1996-04-22	0	0.011	-	0.011	-	-	0	0	-	0.011	-	0.011	-	-	0	-	-8.33%
1996-04-19	0	0.012	-	0.012	-	-	0	0	-	0.012	-	0.012	-	-	0	-	-20.00%
1996-04-18	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1996-04-17	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1996-04-16	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	-21.05%
1996-04-15	0	0.019	-	0.019	-	-	0	0	-	0.019	-	0.019	-	-	0	-	-20.83%
1996-04-12	0	0.024	-	0.024	-	-	0	0	-	0.024	-	0.024	-	-	0	-	-20.00%
1996-04-11	0	0.030	-	0.030	-	-	0	0	-	0.030	-	0.030	-	-	0	-	0.00%
1996-04-10	0	0.030	-	0.030	-	-	0	0	-	0.030	-	0.030	-	-	0	-	0.00%
1996-04-09	0	0.030	-	0.030	-	-	0	0	-	0.030	-	0.030	-	-	0	-	-16.67%
1996-04-03	0	0.036	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
1996-04-02	0	0.036	-	0.036	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1996-04-01	0	0.036	-	0.036	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1996-03-29	0	0.036	-	0.036	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-5.26%
1996-03-28	0	0.038	-	-	-	-	0	0	-	0.038	-	-	-	-	0	-	0.00%
1996-03-27	0	0.038	-	0.038	-	-	0	0	-	0.038	-	0.038	-	-	0	-	-5.00%
1996-03-26	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1996-03-25	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	-9.09%
1996-03-22	0	0.044	-	0.044	-	-	0	0	-	0.044	-	0.044	-	-	0	-	-2.22%
1996-03-21	0	0.045	-	0.048	-	-	0	0	-	0.045	-	0.048	-	-	0	-	0.00%
1996-03-20	0	0.045	-	0.048	-	-	0	0	-	0.045	-	0.048	-	-	0	-	0.00%
1996-03-19	0	0.045	-	0.047	-	-	0	0	-	0.045	-	0.047	-	-	0	-	0.00%
1996-03-18	0	0.045	-	0.045	-	-	0	0	-	0.045	-	0.045	-	-	0	-	-6.25%
1996-03-15	0	0.048	-	0.048	-	-	0	0	-	0.048	-	0.048	-	-	0	-	0.00%
1996-03-14	0	0.048	-	0.048	0.047	0.048	700,000	33,200	0.0474	0.048	-	0.048	0.047	0.048	700,000	0.0474	20.00%
1996-03-13	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1996-03-12	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1996-03-11	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1996-03-08	0	0.040	-	0.040	0.038	0.040	200,000	7,960	0.0398	0.040	-	0.040	0.038	0.040	200,000	0.0398	0.00%
1996-03-07	0	0.040	0.036	0.041	0.036	0.040	430,000	17,120	0.0398	0.040	0.036	0.041	0.036	0.040	430,000	0.0398	-2.44%
1996-03-06	0	0.041	0.050	0.052	0.020	0.053	2,960,000	132,210	0.0447	0.041	0.050	0.052	0.020	0.053	2,960,000	0.0447	105.00%
1996-03-05	0	0.020	-	0.020	0.020	0.022	400,000	8,600	0.0215	0.020	-	0.020	0.020	0.022	400,000	0.0215	-16.67%
1996-03-04	0	0.024	-	-	-	-	0	0	-	0.024	-	-	-	-	0	-	0.00%
1996-03-01	0	0.024	0.024	-	0.024	0.024	50,000	1,200	0.0240	0.024	0.024	-	0.024	0.024	50,000	0.0240	-4.00%
1996-02-29	0	0.025	0.025	-	0.025	0.025	310,000	7,750	0.0250	0.025	0.025	-	0.025	0.025	310,000	0.0250	0.00%
1996-02-28	0	0.025	-	-	-	-	0	0	-	0.025	-	-	-	-	0	-	0.00%
1996-02-27	0	0.025	-	-	-	-	0	0	-	0.025	-	-	-	-	0	-	0.00%
1996-02-26	0	0.025	-	-	-	-	0	0	-	0.025	-	-	-	-	0	-	0.00%
1996-02-23	0	0.025	-	-	-	-	0	0	-	0.025	-	-	-	-	0	-	0.00%
1996-02-22	0	0.025	-	-	-	-	0	0	-	0.025	-	-	-	-	0	-	0.00%
1996-02-16	0	0.025	-	-	-	-	0	0	-	0.025	-	-	-	-	0	-	0.00%
1996-02-15	0	0.025	-	0.030	-	-	0	0	-	0.025	-	0.030	-	-	0	-	0.00%
1996-02-14	0	0.025	-	-	-	-	0	0	-	0.025	-	-	-	-	0	-	0.00%
1996-02-13	0	0.025	-	-	-	-	0	0	-	0.025	-	-	-	-	0	-	0.00%
1996-02-12	0	0.025	0.022	-	-	-	0	0	-	0.025	0.022	-	-	-	0	-	0.00%
1996-02-09	0	0.025	0.021	-	0.025	0.025	34,400	794	0.0231	0.025	0.021	-	0.025	0.025	34,400	0.0231	-16.67%
1996-02-08	0	0.030	0.027	-	0.030	0.031	1,940,000	58,340	0.0301	0.030	0.027	-	0.030	0.031	1,940,000	0.0301	0.00%
1996-02-07	0	0.030	0.025	-	0.025	0.030	80,000	2,220	0.0278	0.030	0.025	-	0.025	0.030	80,000	0.0278	36.36%
1996-02-06	0	0.022	0.020	-	-	-	0	0	-	0.022	0.020	-	-	-	0	-	0.00%
1996-02-05	0	0.022	0.022	-	-	-	0	0	-	0.022	0.022	-	-	-	0	-	0.00%
1996-02-02	0	0.022	0.022	0.025	0.022	0.022	40,000	880	0.0220	0.022	0.022	0.025	0.022	0.022	40,000	0.0220	4.76%
1996-02-01	0	0.021	0.016	-	0.020	0.021	250,000	5,050	0.0202	0.021	0.016	-	0.020	0.021	250,000	0.0202	5.00%
1996-01-31	0	0.020	-	-	-	-	0	0	-	0.020	-	-	-	-	0	-	0.00%
1996-01-30	0	0.020	0.020	0.022	0.020	0.020	530,000	10,600	0.0200	0.020	0.020	0.022	0.020	0.020	530,000	0.0200	-9.09%
1996-01-29	0	0.022	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
1996-01-26	0	0.022	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
1996-01-25	0	0.022	-	0.026	-	-	0	0	-	0.022	-	0.026	-	-	0	-	0.00%
1996-01-24	0	0.022	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
1996-01-23	0	0.022	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
1996-01-22	0	0.022	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
1996-01-19	0	0.022	-	0.026	-	-	0	0	-	0.022	-	0.026	-	-	0	-	0.00%
1996-01-18	0	0.022	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
1996-01-17	0	0.022	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
1996-01-16	0	0.022	-	-	-	-	0	0	-	0.022	-	-	-	-	0	-	0.00%
1996-01-15	0	0.022	0.022	-	0.022	0.022	160,000	3,520	0.0220	0.022	0.022	-	0.022	0.022	160,000	0.0220	0.00%
1996-01-12	0	0.022	0.022	0.034	0.022	0.022	200,000	4,400	0.0220	0.022	0.022	0.034	0.022	0.022	200,000	0.0220	-26.67%
1996-01-11	0	0.030	0.022	0.034	-	-	0	0	-	0.030	0.022	0.034	-	-	0	-	0.00%
1996-01-10	0	0.030	0.022	0.030	-	-	0	0	-	0.030	0.022	0.030	-	-	0	-	-3.23%
1996-01-09	0	0.031	-	0.036	0.031	0.031	700,000	21,700	0.0310	0.031	-	0.036	0.031	0.031	700,000	0.0310	-11.43%
1996-01-08	0	0.035	-	0.035	0.035	0.035	200,000	7,000	0.0350	0.035	-	0.035	0.035	0.035	200,000	0.0350	-2.78%
1996-01-05	0	0.036	-	0.040	-	-	0	0	-	0.036	-	0.040	-	-	0	-	0.00%
1996-01-04	0	0.036	-	0.038	-	-	0	0	-	0.036	-	0.038	-	-	0	-	0.00%
1996-01-03	0	0.036	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
1996-01-02	0	0.036	-	0.040	-	-	0	0	-	0.036	-	0.040	-	-	0	-	0.00%
1995-12-29	0	0.036	-	0.036	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
1995-12-28	0	0.036	-	0.040	-	-	0	0	-	0.036	-	0.040	-	-	0	-	0.00%
1995-12-27	0	0.036	-	0.036	0.040	0.040	500,000	20,000	0.0400	0.036	-	0.036	0.040	0.040	500,000	0.0400	-18.18%
1995-12-22	0	0.044	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
1995-12-21	0	0.044	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
1995-12-20	0	0.044	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
1995-12-19	0	0.044	-	-	-	-	0	0	-	0.044	-	-	-	-	0	-	0.00%
1995-12-18	0	0.044	-	0.044	-	-	0	0	-	0.044	-	0.044	-	-	0	-	-2.22%
1995-12-15	0	0.045	-	0.050	0.045	0.050	150,400	6,708	0.0446	0.045	-	0.050	0.045	0.050	150,400	0.0446	-10.00%
1995-12-14	0	0.050	-	0.050	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
1995-12-13	0	0.050	-	0.050	-	-	0	0	-	0.050	-	0.050	-	-	0	-	-16.67%
1995-12-12	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
1995-12-11	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
1995-12-08	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
1995-12-07	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1995-12-06	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1995-12-05	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1995-12-04	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1995-12-01	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1995-11-30	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1995-11-29	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1995-11-28	0	0.060	-	0.064	-	-	0	0	-	0.060	-	0.064	-	-	0	-	0.00%
1995-11-27	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
1995-11-24	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
1995-11-23	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
1995-11-22	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1995-11-21	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
1995-11-20	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	-9.09%
1995-11-17	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
1995-11-16	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	0.00%
1995-11-15	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	-1.49%
1995-11-14	0	0.067	-	0.067	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
1995-11-13	0	0.067	-	0.070	-	-	0	0	-	0.067	-	0.070	-	-	0	-	0.00%
1995-11-10	0	0.067	-	0.067	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
1995-11-09	0	0.067	-	0.067	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
1995-11-08	0	0.067	-	0.067	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
1995-11-07	0	0.067	-	0.067	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
1995-11-06	0	0.067	-	0.070	-	-	0	0	-	0.067	-	0.070	-	-	0	-	0.00%
1995-11-03	0	0.067	-	0.067	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
1995-11-02	0	0.067	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
1995-10-31	0	0.067	-	0.070	-	-	0	0	-	0.067	-	0.070	-	-	0	-	0.00%
1995-10-30	0	0.067	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
1995-10-27	0	0.067	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
1995-10-26	0	0.067	-	0.072	-	-	0	0	-	0.067	-	0.072	-	-	0	-	0.00%
1995-10-25	0	0.067	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
1995-10-24	0	0.067	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
1995-10-23	0	0.067	-	-	-	-	0	0	-	0.067	-	-	-	-	0	-	0.00%
1995-10-20	0	0.067	-	0.071	-	-	0	0	-	0.067	-	0.071	-	-	0	-	0.00%
1995-10-19	0	0.067	-	0.071	-	-	0	0	-	0.067	-	0.071	-	-	0	-	0.00%
1995-10-18	0	0.067	-	0.070	0.067	0.076	830,000	58,860	0.0709	0.067	-	0.070	0.067	0.076	830,000	0.0709	-4.29%
1995-10-17	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-10-16	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-10-13	0	0.070	-	0.070	-	-	0	0	-	0.070	-	0.070	-	-	0	-	-4.11%
1995-10-12	0	0.073	-	-	-	-	0	0	-	0.073	-	-	-	-	0	-	0.00%
1995-10-11	0	0.073	-	0.073	-	-	0	0	-	0.073	-	0.073	-	-	0	-	-1.35%
1995-10-10	0	0.074	-	0.074	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
1995-10-09	0	0.074	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1995-10-06	0	0.074	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1995-10-05	0	0.074	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1995-10-04	0	0.074	-	0.074	0.074	0.074	70,000	5,180	0.0740	0.074	-	0.074	0.074	0.074	70,000	0.0740	5.71%
1995-10-03	0	0.070	-	0.074	-	-	0	0	-	0.070	-	0.074	-	-	0	-	0.00%
1995-10-02	0	0.070	-	0.074	-	-	0	0	-	0.070	-	0.074	-	-	0	-	0.00%
1995-09-29	0	0.070	0.038	-	-	-	0	0	-	0.070	0.038	-	-	-	0	-	0.00%
1995-09-28	0	0.070	0.030	-	-	-	0	0	-	0.070	0.030	-	-	-	0	-	0.00%
1995-09-27	0	0.070	-	-	-	-	0	0	-	0.070	-	-	-	-	0	-	0.00%
1995-09-26	0	0.070	-	0.070	-	-	0	0	-	0.070	-	0.070	-	-	0	-	-12.50%
1995-09-25	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-4.76%
1995-09-22	0	0.084	0.084	0.088	-	-	0	0	-	0.084	0.084	0.088	-	-	0	-	0.00%
1995-09-21	0	0.084	0.040	-	-	-	0	0	-	0.084	0.040	-	-	-	0	-	0.00%
1995-09-20	0	0.084	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
1995-09-19	0	0.084	0.084	-	0.084	0.084	84,000	6,880	0.0819	0.084	0.084	-	0.084	0.084	84,000	0.0819	0.00%
1995-09-18	0	0.084	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
1995-09-15	0	0.084	0.084	-	0.084	0.084	14,800	1,032	0.0697	0.084	0.084	-	0.084	0.084	14,800	0.0697	0.00%
1995-09-14	0	0.084	0.080	-	0.084	0.088	70,000	5,960	0.0851	0.084	0.080	-	0.084	0.088	70,000	0.0851	-8.70%
1995-09-13	0	0.092	-	0.100	0.092	0.104	480,000	47,600	0.0992	0.092	-	0.100	0.092	0.104	480,000	0.0992	-8.00%
1995-09-12	0	0.100	0.100	0.104	0.096	0.104	452,000	45,160	0.0999	0.100	0.100	0.104	0.096	0.104	452,000	0.0999	4.17%
1995-09-11	0	0.096	-	0.100	-	-	0	0	-	0.096	-	0.100	-	-	0	-	0.00%
1995-09-08	0	0.096	-	0.100	-	-	0	0	-	0.096	-	0.100	-	-	0	-	0.00%
1995-09-07	0	0.096	-	0.099	0.096	0.100	330,000	32,200	0.0976	0.096	-	0.099	0.096	0.100	330,000	0.0976	-4.00%
1995-09-06	0	0.100	-	0.100	0.100	0.105	480,000	48,410	0.1009	0.100	-	0.100	0.100	0.105	480,000	0.1009	-2.91%
1995-09-05	0	0.103	0.070	-	0.080	0.103	930,000	87,110	0.0937	0.103	0.070	-	0.080	0.103	930,000	0.0937	28.75%
1995-09-04	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-11.11%
1995-09-01	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
1995-08-31	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
1995-08-30	0	0.090	-	0.094	-	-	0	0	-	0.090	-	0.094	-	-	0	-	0.00%
1995-08-29	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	-9.09%
1995-08-25	0	0.099	-	0.100	-	-	0	0	-	0.099	-	0.100	-	-	0	-	0.00%
1995-08-24	0	0.099	-	0.099	-	-	1,800	90	0.0500	0.099	-	0.099	-	-	1,800	0.0500	-1.00%
1995-08-23	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-08-22	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
1995-08-21	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-08-18	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-08-17	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-08-16	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-08-15	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-08-14	0	0.100	-	0.100	0.100	0.104	100,000	10,240	0.1024	0.100	-	0.100	0.100	0.104	100,000	0.1024	0.00%
1995-08-11	0	0.100	-	0.100	0.100	0.100	140,000	14,000	0.1000	0.100	-	0.100	0.100	0.100	140,000	0.1000	-3.85%
1995-08-10	0	0.104	-	0.104	-	-	0	0	-	0.104	-	0.104	-	-	0	-	-11.11%
1995-08-09	0	0.117	-	0.117	-	-	0	0	-	0.117	-	0.117	-	-	0	-	-2.50%
1995-08-08	0	0.120	0.120	0.156	0.120	0.126	641,200	79,284	0.1236	0.120	0.120	0.156	0.120	0.126	641,200	0.1236	-25.00%
1995-08-07	0	0.160	0.153	-	0.150	0.160	670,000	105,220	0.1570	0.160	0.153	-	0.150	0.160	670,000	0.1570	-1.84%
1995-08-04	0	0.163	0.160	0.170	0.160	0.163	340,000	55,180	0.1623	0.163	0.160	0.170	0.160	0.163	340,000	0.1623	4.49%
1995-08-03	0	0.156	0.156	0.163	0.156	0.160	318,800	50,040	0.1570	0.156	0.156	0.163	0.156	0.160	318,800	0.1570	-11.86%
1995-08-02	0	0.177	-	0.177	-	-	0	0	-	0.177	-	0.177	-	-	0	-	-2.21%
1995-08-01	0	0.181	0.178	0.181	0.175	0.181	110,000	19,340	0.1758	0.181	0.178	0.181	0.175	0.181	110,000	0.1758	0.56%
1995-07-31	0	0.180	0.175	0.184	0.173	0.183	1,930,000	341,330	0.1769	0.180	0.175	0.184	0.173	0.183	1,930,000	0.1769	2.86%
1995-07-28	0	0.175	0.162	0.180	0.160	0.182	1,374,000	239,112	0.1740	0.175	0.162	0.180	0.160	0.182	1,374,000	0.1740	9.38%
1995-07-27	0	0.160	0.156	0.164	0.160	0.160	40,000	6,400	0.1600	0.160	0.156	0.164	0.160	0.160	40,000	0.1600	3.23%
1995-07-26	0	0.155	0.154	0.163	0.155	0.164	590,000	93,630	0.1587	0.155	0.154	0.163	0.155	0.164	590,000	0.1587	-3.12%
1995-07-25	0	0.160	0.160	0.164	0.150	0.164	234,000	36,740	0.1570	0.160	0.160	0.164	0.150	0.164	234,000	0.1570	2.56%
1995-07-24	0	0.156	0.152	0.161	0.156	0.170	816,800	131,620	0.1611	0.156	0.152	0.161	0.156	0.170	816,800	0.1611	1.30%
1995-07-21	0	0.154	0.154	0.161	0.154	0.186	4,107,800	703,250	0.1712	0.154	0.154	0.161	0.154	0.186	4,107,800	0.1712	-1.91%
1995-07-20	0	0.157	-	0.157	-	-	0	0	-	0.157	-	0.157	-	-	0	-	-1.87%
1995-07-19	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1995-07-18	0	0.160	0.160	0.161	0.155	0.163	720,000	114,740	0.1594	0.160	0.160	0.161	0.155	0.163	720,000	0.1594	3.23%
1995-07-17	0	0.155	0.151	0.157	-	-	0	0	-	0.155	0.151	0.157	-	-	0	-	0.00%
1995-07-14	0	0.155	0.155	0.158	0.155	0.158	1,150,000	178,410	0.1551	0.155	0.155	0.158	0.155	0.158	1,150,000	0.1551	-3.12%
1995-07-13	0	0.160	0.146	0.160	0.137	0.160	880,000	124,710	0.1417	0.160	0.146	0.160	0.137	0.160	880,000	0.1417	16.79%
1995-07-12	0	0.137	0.137	0.141	0.137	0.145	350,000	48,510	0.1386	0.137	0.137	0.141	0.137	0.145	350,000	0.1386	-11.61%
1995-07-11	0	0.155	-	0.155	-	-	600	60	0.1000	0.155	-	0.155	-	-	600	0.1000	-1.27%
1995-07-10	0	0.157	-	0.157	-	-	2,400	240	0.1000	0.157	-	0.157	-	-	2,400	0.1000	-1.87%
1995-07-07	0	0.160	-	0.160	0.162	0.164	220,000	35,680	0.1622	0.160	-	0.160	0.162	0.164	220,000	0.1622	-1.23%
1995-07-06	0	0.162	-	0.162	0.162	0.163	340,000	55,130	0.1621	0.162	-	0.162	0.162	0.163	340,000	0.1621	1.89%
1995-07-05	0	0.159	0.151	0.159	0.145	0.159	630,000	94,130	0.1494	0.159	0.151	0.159	0.145	0.159	630,000	0.1494	10.42%
1995-07-04	0	0.144	0.143	-	0.143	0.144	180,000	25,840	0.1436	0.144	0.143	-	0.143	0.144	180,000	0.1436	0.00%
1995-07-03	0	0.144	0.141	0.144	0.140	0.144	466,800	65,390	0.1401	0.144	0.141	0.144	0.140	0.144	466,800	0.1401	2.86%
1995-06-30	0	0.140	0.140	0.144	0.140	0.148	1,332,000	191,160	0.1435	0.140	0.140	0.144	0.140	0.148	1,332,000	0.1435	0.00%
1995-06-29	0	0.140	0.140	0.144	0.130	0.140	1,082,000	143,720	0.1328	0.140	0.140	0.144	0.130	0.140	1,082,000	0.1328	5.26%
1995-06-28	0	0.133	0.129	-	0.120	0.133	790,000	100,310	0.1270	0.133	0.129	-	0.120	0.133	790,000	0.1270	11.76%
1995-06-27	0	0.119	-	0.120	-	-	0	0	-	0.119	-	0.120	-	-	0	-	0.00%
1995-06-26	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
1995-06-23	0	0.119	-	0.119	-	-	3,200	192	0.0600	0.119	-	0.119	-	-	3,200	0.0600	0.00%
1995-06-22	0	0.119	-	0.119	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
1995-06-21	0	0.119	0.100	0.119	0.100	0.119	600,000	67,040	0.1117	0.119	0.100	0.119	0.100	0.119	600,000	0.1117	4.39%
1995-06-20	0	0.114	-	0.114	-	-	0	0	-	0.114	-	0.114	-	-	0	-	0.00%
1995-06-16	0	0.114	-	-	-	-	19,200	1,152	0.0600	0.114	-	-	-	-	19,200	0.0600	0.00%
1995-06-15	0	0.114	0.110	-	0.114	0.116	80,000	9,220	0.1153	0.114	0.110	-	0.114	0.116	80,000	0.1153	-3.39%
1995-06-14	0	0.118	0.114	0.118	0.118	0.130	696,800	86,496	0.1241	0.118	0.114	0.118	0.118	0.130	696,800	0.1241	-9.23%
1995-06-13	0	0.130	0.120	-	0.112	0.130	831,200	98,120	0.1180	0.130	0.120	-	0.112	0.130	831,200	0.1180	9.24%
1995-06-12	0	0.119	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
1995-06-09	0	0.119	0.119	0.124	0.115	0.124	1,143,600	136,538	0.1194	0.119	0.119	0.124	0.115	0.124	1,143,600	0.1194	8.18%
1995-06-08	0	0.110	0.110	0.140	0.100	0.158	4,325,600	553,076	0.1279	0.110	0.110	0.140	0.100	0.158	4,325,600	0.1279	10.00%
1995-06-07	0	0.100	0.100	-	0.053	0.089	1,090,000	76,410	0.0701	0.100	0.100	-	0.053	0.089	1,090,000	0.0701	78.57%
1995-06-06	0	0.056	-	0.060	-	-	0	0	-	0.056	-	0.060	-	-	0	-	0.00%
1995-06-05	0	0.056	-	-	-	-	0	0	-	0.056	-	-	-	-	0	-	0.00%
1995-06-01	0	0.056	-	0.056	0.050	0.056	320,000	16,920	0.0529	0.056	-	0.056	0.050	0.056	320,000	0.0529	12.00%
1995-05-31	0	0.050	0.054	-	0.045	0.054	1,140,000	57,820	0.0507	0.050	0.054	-	0.045	0.054	1,140,000	0.0507	19.05%
1995-05-30	0	0.042	0.035	0.042	-	-	6,200	186	0.0300	0.042	0.035	0.042	-	-	6,200	0.0300	0.00%
1995-05-29	0	0.042	0.034	-	-	-	0	0	-	0.042	0.034	-	-	-	0	-	0.00%
1995-05-26	0	0.042	0.042	-	0.038	0.040	110,000	4,200	0.0382	0.042	0.042	-	0.038	0.040	110,000	0.0382	2.44%
1995-05-25	0	0.041	0.036	-	0.041	0.041	30,000	1,230	0.0410	0.041	0.036	-	0.041	0.041	30,000	0.0410	10.81%
1995-05-24	0	0.037	0.037	-	0.037	0.037	70,000	2,590	0.0370	0.037	0.037	-	0.037	0.037	70,000	0.0370	-7.50%
1995-05-23	0	0.040	0.040	-	0.040	0.040	73,400	2,668	0.0363	0.040	0.040	-	0.040	0.040	73,400	0.0363	-4.76%
1995-05-22	0	0.042	0.042	-	-	-	0	0	-	0.042	0.042	-	-	-	0	-	5.00%
1995-05-19	0	0.040	0.040	-	0.040	0.040	183,600	7,272	0.0396	0.040	0.040	-	0.040	0.040	183,600	0.0396	-16.67%
1995-05-18	0	0.048	0.041	-	-	-	0	0	-	0.048	0.041	-	-	-	0	-	0.00%
1995-05-17	0	0.048	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
1995-05-16	0	0.048	-	-	-	-	0	0	-	0.048	-	-	-	-	0	-	0.00%
1995-05-15	0	0.048	-	0.052	-	-	0	0	-	0.048	-	0.052	-	-	0	-	0.00%
1995-05-12	0	0.048	0.048	0.050	0.048	0.050	480,000	23,240	0.0484	0.048	0.048	0.050	0.048	0.050	480,000	0.0484	9.09%
1995-05-11	0	0.044	0.036	0.048	0.040	0.044	177,600	7,314	0.0412	0.044	0.036	0.048	0.040	0.044	177,600	0.0412	10.00%
1995-05-10	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1995-05-09	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1995-05-08	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1995-05-05	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1995-05-04	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1995-05-03	0	0.040	-	0.050	-	-	0	0	-	0.040	-	0.050	-	-	0	-	0.00%
1995-05-02	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1995-05-01	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1995-04-28	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1995-04-27	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1995-04-26	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1995-04-25	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1995-04-24	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
1995-04-21	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1995-04-20	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1995-04-19	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1995-04-18	0	0.040	-	-	-	-	0	0	-	0.040	-	-	-	-	0	-	0.00%
1995-04-13	0	0.040	0.034	0.040	0.040	0.040	70,000	2,800	0.0400	0.040	0.034	0.040	0.040	0.040	70,000	0.0400	-2.44%
1995-04-12	0	0.041	-	0.041	0.041	0.041	120,000	4,920	0.0410	0.041	-	0.041	0.041	0.041	120,000	0.0410	-8.89%
1995-04-11	0	0.045	0.043	-	0.042	0.052	465,600	20,552	0.0441	0.045	0.043	-	0.042	0.052	465,600	0.0441	-25.00%
1995-04-10	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	-13.04%
1995-04-07	0	0.069	-	0.069	-	-	0	0	-	0.069	-	0.069	-	-	0	-	-13.75%
1995-04-06	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1995-04-04	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1995-04-03	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1995-03-31	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-11.11%
1995-03-30	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
1995-03-29	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
1995-03-28	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
1995-03-27	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
1995-03-24	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
1995-03-23	0	0.090	-	0.093	-	-	0	0	-	0.090	-	0.093	-	-	0	-	-4.26%
1995-03-22	0	0.094	-	0.094	-	-	0	0	-	0.094	-	0.094	-	-	0	-	-1.05%
1995-03-21	0	0.095	-	0.095	0.095	0.095	60,000	5,700	0.0950	0.095	-	0.095	0.095	0.095	60,000	0.0950	0.00%
1995-03-20	0	0.095	-	0.095	-	-	0	0	-	0.095	-	0.095	-	-	0	-	-1.04%
1995-03-17	0	0.096	-	0.098	-	-	0	0	-	0.096	-	0.098	-	-	0	-	0.00%
1995-03-16	0	0.096	-	0.098	-	-	0	0	-	0.096	-	0.098	-	-	0	-	0.00%
1995-03-15	0	0.096	-	0.098	-	-	0	0	-	0.096	-	0.098	-	-	0	-	0.00%
1995-03-14	0	0.096	-	0.098	-	-	0	0	-	0.096	-	0.098	-	-	0	-	0.00%
1995-03-13	0	0.096	-	0.098	-	-	0	0	-	0.096	-	0.098	-	-	0	-	0.00%
1995-03-10	0	0.096	-	0.098	-	-	0	0	-	0.096	-	0.098	-	-	0	-	0.00%
1995-03-09	0	0.096	-	0.098	-	-	0	0	-	0.096	-	0.098	-	-	0	-	0.00%
1995-03-08	0	0.096	-	0.096	-	-	0	0	-	0.096	-	0.096	-	-	0	-	0.00%
1995-03-07	0	0.096	0.096	0.102	0.096	0.096	30,000	2,880	0.0960	0.096	0.096	0.102	0.096	0.096	30,000	0.0960	-4.00%
1995-03-06	0	0.100	-	0.102	-	-	0	0	-	0.100	-	0.102	-	-	0	-	0.00%
1995-03-03	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
1995-03-02	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-03-01	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-02-28	0	0.100	-	0.103	-	-	0	0	-	0.100	-	0.103	-	-	0	-	0.00%
1995-02-27	0	0.100	-	-	-	-	0	0	-	0.100	-	-	-	-	0	-	0.00%
1995-02-24	0	0.100	0.091	0.102	-	-	0	0	-	0.100	0.091	0.102	-	-	0	-	0.00%
1995-02-23	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-02-22	0	0.100	0.087	-	0.087	0.100	470,000	44,740	0.0952	0.100	0.087	-	0.087	0.100	470,000	0.0952	0.00%
1995-02-21	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-02-20	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1995-02-17	0	0.100	-	0.100	0.100	0.100	100,000	10,000	0.1000	0.100	-	0.100	0.100	0.100	100,000	0.1000	0.00%
1995-02-16	0	0.100	-	0.110	-	-	0	0	-	0.100	-	0.110	-	-	0	-	0.00%
1995-02-15	0	0.100	0.053	0.100	-	-	0	0	-	0.100	0.053	0.100	-	-	0	-	-7.41%
1995-02-14	0	0.108	-	0.108	-	-	0	0	-	0.108	-	0.108	-	-	0	-	-3.57%
1995-02-13	0	0.112	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
1995-02-10	0	0.112	-	0.114	-	-	0	0	-	0.112	-	0.114	-	-	0	-	0.00%
1995-02-09	0	0.112	-	0.112	-	-	0	0	-	0.112	-	0.112	-	-	0	-	0.00%
1995-02-08	0	0.112	-	0.116	-	-	0	0	-	0.112	-	0.116	-	-	0	-	0.00%
1995-02-07	0	0.112	-	0.116	-	-	2,000	140	0.0700	0.112	-	0.116	-	-	2,000	0.0700	0.00%
1995-02-06	0	0.112	-	0.118	-	-	0	0	-	0.112	-	0.118	-	-	0	-	0.00%
1995-02-03	0	0.112	-	0.120	-	-	0	0	-	0.112	-	0.120	-	-	0	-	0.00%
1995-01-30	0	0.112	-	0.112	-	-	0	0	-	0.112	-	0.112	-	-	0	-	0.00%
1995-01-27	0	0.112	-	-	-	-	140,000	15,680	0.1120	0.112	-	-	-	-	140,000	0.1120	0.00%
1995-01-26	0	0.112	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
1995-01-25	0	0.112	0.051	0.116	-	-	0	0	-	0.112	0.051	0.116	-	-	0	-	0.00%
1995-01-24	0	0.112	-	0.116	-	-	0	0	-	0.112	-	0.116	-	-	0	-	0.00%
1995-01-23	0	0.112	-	0.113	-	-	0	0	-	0.112	-	0.113	-	-	0	-	0.00%
1995-01-20	0	0.112	-	0.116	-	-	0	0	-	0.112	-	0.116	-	-	0	-	0.00%
1995-01-19	0	0.112	-	0.115	-	-	0	0	-	0.112	-	0.115	-	-	0	-	0.00%
1995-01-18	0	0.112	-	0.116	-	-	0	0	-	0.112	-	0.116	-	-	0	-	0.00%
1995-01-17	0	0.112	-	0.115	-	-	9,600	480	0.0500	0.112	-	0.115	-	-	9,600	0.0500	0.00%
1995-01-16	0	0.112	-	0.118	-	-	0	0	-	0.112	-	0.118	-	-	0	-	0.00%
1995-01-13	0	0.112	-	0.118	-	-	0	0	-	0.112	-	0.118	-	-	0	-	0.00%
1995-01-12	0	0.112	-	0.120	-	-	0	0	-	0.112	-	0.120	-	-	0	-	0.00%
1995-01-11	0	0.112	-	0.112	-	-	0	0	-	0.112	-	0.112	-	-	0	-	0.00%
1995-01-10	0	0.112	-	0.120	-	-	0	0	-	0.112	-	0.120	-	-	0	-	0.00%
1995-01-09	0	0.112	-	0.115	-	-	0	0	-	0.112	-	0.115	-	-	0	-	0.00%
1995-01-06	0	0.112	-	0.112	-	-	0	0	-	0.112	-	0.112	-	-	0	-	0.00%
1995-01-05	0	0.112	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
1995-01-04	0	0.112	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
1995-01-03	0	0.112	-	0.112	-	-	0	0	-	0.112	-	0.112	-	-	0	-	0.00%
1994-12-30	0	0.112	-	0.120	0.112	0.120	330,000	38,250	0.1159	0.112	-	0.120	0.112	0.120	330,000	0.1159	-20.00%
1994-12-29	0	0.140	-	0.140	0.140	0.140	100,000	14,000	0.1400	0.140	-	0.140	0.140	0.140	100,000	0.1400	-12.50%
1994-12-28	0	0.160	-	0.170	-	-	0	0	-	0.160	-	0.170	-	-	0	-	0.00%
1994-12-23	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-5.88%
1994-12-22	0	0.170	-	0.170	-	-	2,400	240	0.1000	0.170	-	0.170	-	-	2,400	0.1000	0.00%
1994-12-21	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
1994-12-20	0	0.170	-	0.175	-	-	0	0	-	0.170	-	0.175	-	-	0	-	0.00%
1994-12-19	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
1994-12-16	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
1994-12-15	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	0.00%
1994-12-14	0	0.170	-	0.170	-	-	0	0	-	0.170	-	0.170	-	-	0	-	-0.58%
1994-12-13	0	0.171	-	0.174	-	-	0	0	-	0.171	-	0.174	-	-	0	-	0.00%
1994-12-12	0	0.171	-	0.172	-	-	0	0	-	0.171	-	0.172	-	-	0	-	0.00%
1994-12-09	0	0.171	-	0.171	-	-	0	0	-	0.171	-	0.171	-	-	0	-	-1.16%
1994-12-08	0	0.173	-	0.181	-	-	0	0	-	0.173	-	0.181	-	-	0	-	0.00%
1994-12-07	0	0.173	-	0.173	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
1994-12-06	0	0.173	-	0.173	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
1994-12-05	0	0.173	-	0.173	-	-	9,600	1,056	0.1100	0.173	-	0.173	-	-	9,600	0.1100	-0.57%
1994-12-02	0	0.174	-	0.174	-	-	0	0	-	0.174	-	0.174	-	-	0	-	0.00%
1994-12-01	0	0.174	-	0.178	0.174	0.178	60,000	10,560	0.1760	0.174	-	0.178	0.174	0.178	60,000	0.1760	-4.40%
1994-11-30	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
1994-11-29	0	0.182	-	0.182	-	-	6,400	832	0.1300	0.182	-	0.182	-	-	6,400	0.1300	0.00%
1994-11-28	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
1994-11-25	0	0.182	0.178	0.194	-	-	0	0	-	0.182	0.178	0.194	-	-	0	-	0.00%
1994-11-24	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
1994-11-23	0	0.182	-	0.182	-	-	0	0	-	0.182	-	0.182	-	-	0	-	0.00%
1994-11-22	0	0.182	-	0.186	-	-	0	0	-	0.182	-	0.186	-	-	0	-	0.00%
1994-11-21	0	0.182	0.178	0.202	0.182	0.202	240,000	46,400	0.1933	0.182	0.178	0.202	0.182	0.202	240,000	0.1933	-11.65%
1994-11-18	0	0.206	0.206	0.215	0.181	0.236	1,312,000	284,772	0.2171	0.206	0.206	0.215	0.181	0.236	1,312,000	0.2171	16.38%
1994-11-17	0	0.177	-	-	0.175	0.177	380,000	67,010	0.1763	0.177	-	-	0.175	0.177	380,000	0.1763	1.14%
1994-11-16	0	0.175	-	0.177	-	-	0	0	-	0.175	-	0.177	-	-	0	-	0.00%
1994-11-15	0	0.175	-	0.175	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-2.23%
1994-11-14	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
1994-11-11	0	0.179	-	0.180	-	-	0	0	-	0.179	-	0.180	-	-	0	-	0.00%
1994-11-10	0	0.179	-	0.180	-	-	0	0	-	0.179	-	0.180	-	-	0	-	0.00%
1994-11-09	0	0.179	-	0.179	0.180	0.186	60,000	10,740	0.1790	0.179	-	0.179	0.180	0.186	60,000	0.1790	-3.24%
1994-11-08	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-2.63%
1994-11-07	0	0.190	-	0.194	-	-	17,200	1,892	0.1100	0.190	-	0.194	-	-	17,200	0.1100	0.00%
1994-11-04	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
1994-11-03	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
1994-11-02	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	-2.56%
1994-11-01	0	0.195	-	0.195	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-4.41%
1994-10-31	0	0.204	-	0.204	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
1994-10-28	0	0.204	-	0.204	-	-	0	0	-	0.204	-	0.204	-	-	0	-	0.00%
1994-10-27	0	0.204	-	0.204	-	-	0	0	-	0.204	-	0.204	-	-	0	-	-0.97%
1994-10-26	0	0.206	-	0.206	-	-	0	0	-	0.206	-	0.206	-	-	0	-	-0.96%
1994-10-25	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	0.00%
1994-10-24	0	0.208	-	0.208	-	-	0	0	-	0.208	-	0.208	-	-	0	-	-5.45%
1994-10-21	0	0.220	-	0.222	-	-	0	0	-	0.220	-	0.222	-	-	0	-	0.00%
1994-10-20	0	0.220	-	0.230	0.220	0.220	100,000	22,000	0.2200	0.220	-	0.230	0.220	0.220	100,000	0.2200	-4.35%
1994-10-19	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-2.54%
1994-10-18	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	-0.84%
1994-10-17	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1994-10-14	0	0.238	-	0.238	0.238	0.238	220,000	52,360	0.2380	0.238	-	0.238	0.238	0.238	220,000	0.2380	0.85%
1994-10-12	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	-1.67%
1994-10-11	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
1994-10-10	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
1994-10-07	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
1994-10-06	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
1994-10-05	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	0.00%
1994-10-04	0	0.240	-	0.240	-	-	400	72	0.1800	0.240	-	0.240	-	-	400	0.1800	0.00%
1994-10-03	0	0.240	-	0.244	0.240	0.240	140,000	33,600	0.2400	0.240	-	0.244	0.240	0.240	140,000	0.2400	0.00%
1994-09-30	0	0.240	-	0.240	-	-	4,000	800	0.2000	0.240	-	0.240	-	-	4,000	0.2000	-4.00%
1994-09-29	0	0.250	-	-	-	-	400	80	0.2000	0.250	-	-	-	-	400	0.2000	0.00%
1994-09-28	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1994-09-27	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1994-09-26	0	0.250	-	0.250	-	-	8,000	1,440	0.1800	0.250	-	0.250	-	-	8,000	0.1800	0.00%
1994-09-23	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1994-09-22	0	0.250	0.240	-	-	-	60,000	15,000	0.2500	0.250	0.240	-	-	-	60,000	0.2500	0.00%
1994-09-20	0	0.250	-	-	-	-	1,200	240	0.2000	0.250	-	-	-	-	1,200	0.2000	0.00%
1994-09-19	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1994-09-16	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1994-09-15	0	0.250	-	0.250	-	-	2,000	400	0.2000	0.250	-	0.250	-	-	2,000	0.2000	0.00%
1994-09-14	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-1.96%
1994-09-13	0	0.255	0.246	-	0.250	0.255	600,000	151,800	0.2530	0.255	0.246	-	0.250	0.255	600,000	0.2530	2.00%
1994-09-12	0	0.250	0.250	-	0.241	0.250	702,000	173,530	0.2472	0.250	0.250	-	0.241	0.250	702,000	0.2472	-0.79%
1994-09-09	0	0.252	0.246	0.255	0.243	0.252	1,335,400	330,510	0.2475	0.252	0.246	0.255	0.243	0.252	1,335,400	0.2475	5.88%
1994-09-08	0	0.238	0.238	-	0.220	0.238	396,000	89,000	0.2247	0.238	0.238	-	0.220	0.238	396,000	0.2247	8.18%
1994-09-07	0	0.220	0.220	-	0.220	0.220	15,000	2,950	0.1967	0.220	0.220	-	0.220	0.220	15,000	0.1967	7.84%
1994-09-06	0	0.204	0.204	-	0.200	0.204	60,800	11,660	0.1918	0.204	0.204	-	0.200	0.204	60,800	0.1918	2.00%
1994-09-05	0	0.200	-	0.204	0.200	0.204	99,600	19,480	0.1956	0.200	-	0.204	0.200	0.204	99,600	0.1956	0.00%
1994-09-02	0	0.200	-	0.230	0.200	0.200	40,000	8,000	0.2000	0.200	-	0.230	0.200	0.200	40,000	0.2000	-13.04%
1994-09-01	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
1994-08-31	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-2.54%
1994-08-30	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
1994-08-26	0	0.236	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
1994-08-25	0	0.236	-	-	-	-	0	0	-	0.236	-	-	-	-	0	-	0.00%
1994-08-24	0	0.236	-	0.240	-	-	2,000	360	0.1800	0.236	-	0.240	-	-	2,000	0.1800	0.00%
1994-08-23	0	0.236	-	-	0.236	0.236	40,000	9,440	0.2360	0.236	-	-	0.236	0.236	40,000	0.2360	0.00%
1994-08-22	0	0.236	0.236	0.241	0.236	0.238	70,000	16,600	0.2371	0.236	0.236	0.241	0.236	0.238	70,000	0.2371	-1.67%
1994-08-19	0	0.240	-	0.254	0.239	0.254	660,000	162,784	0.2466	0.240	-	0.254	0.239	0.254	660,000	0.2466	2.13%
1994-08-18	0	0.235	-	0.235	0.235	0.235	50,000	11,750	0.2350	0.235	-	0.235	0.235	0.235	50,000	0.2350	-1.26%
1994-08-17	0	0.238	-	0.238	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1994-08-16	0	0.238	-	0.241	-	-	0	0	-	0.238	-	0.241	-	-	0	-	0.00%
1994-08-15	0	0.238	0.238	0.241	0.238	0.238	80,000	19,040	0.2380	0.238	0.238	0.241	0.238	0.238	80,000	0.2380	-1.24%
1994-08-12	0	0.241	0.241	-	0.240	0.244	90,000	21,760	0.2418	0.241	0.241	-	0.240	0.244	90,000	0.2418	0.42%
1994-08-11	0	0.240	0.240	-	0.240	0.245	142,400	34,180	0.2400	0.240	0.240	-	0.240	0.245	142,400	0.2400	-4.00%
1994-08-10	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1994-08-09	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1994-08-08	0	0.250	-	0.250	0.250	0.250	63,600	15,720	0.2472	0.250	-	0.250	0.250	0.250	63,600	0.2472	0.00%
1994-08-05	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1994-08-04	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1994-08-03	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1994-08-02	0	0.250	-	-	-	-	7,600	1,520	0.2000	0.250	-	-	-	-	7,600	0.2000	0.00%
1994-08-01	0	0.250	-	-	-	-	6,400	1,280	0.2000	0.250	-	-	-	-	6,400	0.2000	0.00%
1994-07-29	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
1994-07-28	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1994-07-27	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1994-07-26	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1994-07-25	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1994-07-22	0	0.250	-	0.260	-	-	0	0	-	0.250	-	0.260	-	-	0	-	0.00%
1994-07-21	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
1994-07-20	0	0.260	-	0.260	0.260	0.260	42,400	10,880	0.2566	0.260	-	0.260	0.260	0.260	42,400	0.2566	0.78%
1994-07-19	0	0.258	-	0.260	0.258	0.260	210,000	54,400	0.2590	0.258	-	0.260	0.258	0.260	210,000	0.2590	0.00%
1994-07-18	0	0.258	-	0.258	0.258	0.258	150,000	38,700	0.2580	0.258	-	0.258	0.258	0.258	150,000	0.2580	0.00%
1994-07-15	0	0.258	-	0.260	0.250	0.260	590,000	149,740	0.2538	0.258	-	0.260	0.250	0.260	590,000	0.2538	-0.39%
1994-07-14	0	0.259	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
1994-07-13	0	0.259	0.259	-	0.259	0.259	80,000	20,720	0.2590	0.259	0.259	-	0.259	0.259	80,000	0.2590	0.00%
1994-07-12	0	0.259	-	-	-	-	0	0	-	0.259	-	-	-	-	0	-	0.00%
1994-07-11	0	0.259	-	-	-	-	1,600	320	0.2000	0.259	-	-	-	-	1,600	0.2000	0.00%
1994-07-08	0	0.259	0.259	0.263	0.258	0.261	90,000	22,150	0.2461	0.259	0.259	0.263	0.258	0.261	90,000	0.2461	-4.07%
1994-07-07	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	-3.57%
1994-07-06	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-1.75%
1994-07-05	0	0.285	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
1994-07-04	0	0.285	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
1994-07-01	0	0.285	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
1994-06-30	0	0.285	-	0.295	0.280	0.285	140,000	39,700	0.2836	0.285	-	0.295	0.280	0.285	140,000	0.2836	-6.56%
1994-06-29	0	0.305	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
1994-06-28	0	0.305	0.280	-	-	-	0	0	-	0.305	0.280	-	-	-	0	-	0.00%
1994-06-27	0	0.305	0.280	0.305	-	-	0	0	-	0.305	0.280	0.305	-	-	0	-	0.00%
1994-06-24	0	0.305	0.305	0.320	0.305	0.305	98,800	29,100	0.2945	0.305	0.305	0.320	0.305	0.305	98,800	0.2945	1.67%
1994-06-23	0	0.300	0.300	0.320	-	-	0	0	-	0.300	0.300	0.320	-	-	0	-	0.00%
1994-06-22	0	0.300	0.300	-	0.300	0.300	86,000	25,500	0.2965	0.300	0.300	-	0.300	0.300	86,000	0.2965	0.00%
1994-06-21	0	0.300	0.300	-	0.300	0.300	20,000	6,000	0.3000	0.300	0.300	-	0.300	0.300	20,000	0.3000	0.00%
1994-06-20	0	0.300	0.280	-	-	-	0	0	-	0.300	0.280	-	-	-	0	-	0.00%
1994-06-17	0	0.300	0.280	-	-	-	0	0	-	0.300	0.280	-	-	-	0	-	0.00%
1994-06-16	0	0.300	0.300	0.315	0.300	0.320	70,000	21,600	0.3086	0.300	0.300	0.315	0.300	0.320	70,000	0.3086	-11.76%
1994-06-15	0	0.340	-	0.360	-	-	0	0	-	0.340	-	0.360	-	-	0	-	0.00%
1994-06-10	0	0.340	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
1994-06-09	0	0.340	-	-	0.340	0.340	60,000	20,400	0.3400	0.340	-	-	0.340	0.340	60,000	0.3400	-5.56%
1994-06-08	0	0.360	-	0.360	-	-	0	0	-	0.360	-	0.360	-	-	0	-	-2.70%
1994-06-07	0	0.370	-	0.380	-	-	0	0	-	0.370	-	0.380	-	-	0	-	0.00%
1994-06-06	0	0.370	-	0.380	-	-	0	0	-	0.370	-	0.380	-	-	0	-	0.00%
1994-06-03	0	0.370	-	0.380	-	-	5,600	1,680	0.3000	0.370	-	0.380	-	-	5,600	0.3000	0.00%
1994-06-02	0	0.370	-	0.370	0.380	0.380	70,000	26,600	0.3800	0.370	-	0.370	0.380	0.380	70,000	0.3800	-3.90%
1994-06-01	0	0.385	-	0.400	-	-	0	0	-	0.385	-	0.400	-	-	0	-	0.00%
1994-05-31	0	0.385	-	0.390	0.385	0.390	71,600	27,680	0.3866	0.385	-	0.390	0.385	0.390	71,600	0.3866	-3.75%
1994-05-30	0	0.400	0.380	0.400	0.370	0.400	271,400	101,988	0.3758	0.400	0.380	0.400	0.370	0.400	271,400	0.3758	8.11%
1994-05-27	0	0.370	0.350	0.380	0.350	0.390	597,200	219,160	0.3670	0.370	0.350	0.380	0.350	0.390	597,200	0.3670	5.71%
1994-05-26	0	0.350	0.340	0.350	0.350	0.390	556,000	203,680	0.3663	0.350	0.340	0.350	0.350	0.390	556,000	0.3663	14.75%
1994-05-25	0	0.305	0.305	-	0.305	0.305	140,000	42,700	0.3050	0.305	0.305	-	0.305	0.305	140,000	0.3050	-1.61%
1994-05-24	0	0.310	0.305	0.330	0.310	0.310	130,000	40,300	0.3100	0.310	0.305	0.330	0.310	0.310	130,000	0.3100	0.00%
1994-05-23	0	0.310	0.295	0.320	0.295	0.310	210,600	64,150	0.3046	0.310	0.295	0.320	0.295	0.310	210,600	0.3046	1.64%
1994-05-20	0	0.305	0.290	0.320	-	-	0	0	-	0.305	0.290	0.320	-	-	0	-	0.00%
1994-05-19	0	0.305	0.295	0.310	-	-	0	0	-	0.305	0.295	0.310	-	-	0	-	0.00%
1994-05-18	0	0.305	0.290	0.310	0.290	0.305	200,000	59,200	0.2960	0.305	0.290	0.310	0.290	0.305	200,000	0.2960	5.17%
1994-05-17	0	0.290	0.280	-	0.280	0.290	238,400	68,700	0.2882	0.290	0.280	-	0.280	0.290	238,400	0.2882	3.57%
1994-05-16	0	0.280	0.280	-	0.280	0.280	50,000	14,000	0.2800	0.280	0.280	-	0.280	0.280	50,000	0.2800	-6.67%
1994-05-13	0	0.300	0.290	0.320	0.300	0.300	90,000	27,000	0.3000	0.300	0.290	0.320	0.300	0.300	90,000	0.3000	3.45%
1994-05-12	0	0.290	0.285	0.300	0.290	0.290	59,600	16,708	0.2803	0.290	0.285	0.300	0.290	0.290	59,600	0.2803	0.00%
1994-05-11	0	0.290	0.280	0.320	0.290	0.290	20,000	5,800	0.2900	0.290	0.280	0.320	0.290	0.290	20,000	0.2900	-3.33%
1994-05-10	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
1994-05-09	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	-6.25%
1994-05-06	0	0.320	0.310	0.320	0.320	0.320	150,000	48,000	0.3200	0.320	0.310	0.320	0.320	0.320	150,000	0.3200	-3.03%
1994-05-05	0	0.330	-	0.335	-	-	0	0	-	0.330	-	0.335	-	-	0	-	0.00%
1994-05-04	0	0.330	-	0.340	-	-	0	0	-	0.330	-	0.340	-	-	0	-	0.00%
1994-05-03	0	0.330	-	0.340	-	-	0	0	-	0.330	-	0.340	-	-	0	-	0.00%
1994-05-02	0	0.330	-	0.335	0.330	0.330	20,000	6,600	0.3300	0.330	-	0.335	0.330	0.330	20,000	0.3300	0.00%
1994-04-29	0	0.330	0.310	0.345	0.330	0.340	130,000	43,700	0.3362	0.330	0.310	0.345	0.330	0.340	130,000	0.3362	-8.33%
1994-04-28	0	0.360	0.340	0.360	-	-	0	0	-	0.360	0.340	0.360	-	-	0	-	0.00%
1994-04-27	0	0.360	0.360	0.370	0.360	0.360	90,000	32,400	0.3600	0.360	0.360	0.370	0.360	0.360	90,000	0.3600	0.00%
1994-04-26	0	0.360	0.360	0.380	0.360	0.380	161,600	60,280	0.3730	0.360	0.360	0.380	0.360	0.380	161,600	0.3730	-4.00%
1994-04-25	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
1994-04-22	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	-3.85%
1994-04-21	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1994-04-20	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1994-04-19	0	0.390	-	0.390	-	-	0	0	-	0.390	-	0.390	-	-	0	-	0.00%
1994-04-18	0	0.390	-	0.400	-	-	0	0	-	0.390	-	0.400	-	-	0	-	0.00%
1994-04-15	0	0.390	-	0.410	-	-	0	0	-	0.390	-	0.410	-	-	0	-	0.00%
1994-04-14	0	0.390	0.340	0.400	0.380	0.390	207,600	78,680	0.3790	0.390	0.340	0.400	0.380	0.390	207,600	0.3790	8.33%
1994-04-13	0	0.360	0.360	0.380	0.355	0.390	272,400	101,670	0.3732	0.360	0.360	0.380	0.355	0.390	272,400	0.3732	1.41%
1994-04-12	0	0.355	0.320	0.355	0.350	0.360	98,800	34,352	0.3477	0.355	0.320	0.355	0.350	0.360	98,800	0.3477	4.41%
1994-04-11	0	0.340	0.340	0.350	0.320	0.350	291,600	96,400	0.3306	0.340	0.340	0.350	0.320	0.350	291,600	0.3306	13.33%
1994-04-08	0	0.300	0.300	0.330	0.300	0.300	10,000	3,000	0.3000	0.300	0.300	0.330	0.300	0.300	10,000	0.3000	-6.25%
1994-04-07	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
1994-04-06	0	0.320	0.285	-	0.280	0.320	270,000	80,700	0.2989	0.320	0.285	-	0.280	0.320	270,000	0.2989	6.67%
1994-03-31	0	0.300	0.290	0.355	-	-	0	0	-	0.300	0.290	0.355	-	-	0	-	0.00%
1994-03-30	0	0.300	0.300	-	0.300	0.330	67,200	19,956	0.2970	0.300	0.300	-	0.300	0.330	67,200	0.2970	-3.23%
1994-03-29	0	0.310	0.300	0.330	0.300	0.310	350,000	107,000	0.3057	0.310	0.300	0.330	0.300	0.310	350,000	0.3057	0.00%
1994-03-28	0	0.310	0.310	0.330	0.310	0.330	77,200	24,244	0.3140	0.310	0.310	0.330	0.310	0.330	77,200	0.3140	-6.06%
1994-03-25	0	0.330	0.310	0.340	0.310	0.330	390,000	125,300	0.3213	0.330	0.310	0.340	0.310	0.330	390,000	0.3213	6.45%
1994-03-24	0	0.310	-	0.310	0.310	0.330	40,000	12,800	0.3200	0.310	-	0.310	0.310	0.330	40,000	0.3200	-8.82%
1994-03-23	0	0.340	-	0.350	0.340	0.340	30,000	10,200	0.3400	0.340	-	0.350	0.340	0.340	30,000	0.3400	0.00%
1994-03-22	0	0.340	0.320	0.340	-	-	1,200	324	0.2700	0.340	0.320	0.340	-	-	1,200	0.2700	0.00%
1994-03-21	0	0.340	-	0.350	-	-	0	0	-	0.340	-	0.350	-	-	0	-	0.00%
1994-03-18	0	0.340	-	-	0.340	0.340	180,000	61,200	0.3400	0.340	-	-	0.340	0.340	180,000	0.3400	0.00%
1994-03-17	0	0.340	0.340	0.380	0.340	0.340	72,800	24,640	0.3385	0.340	0.340	0.380	0.340	0.340	72,800	0.3385	-5.56%
1994-03-16	0	0.360	0.360	0.390	0.360	0.360	63,600	22,680	0.3566	0.360	0.360	0.390	0.360	0.360	63,600	0.3566	-5.26%
1994-03-15	0	0.380	0.360	0.380	0.380	0.390	250,000	96,000	0.3840	0.380	0.360	0.380	0.380	0.390	250,000	0.3840	-2.56%
1994-03-14	0	0.390	0.380	0.395	0.380	0.395	148,800	56,590	0.3803	0.390	0.380	0.395	0.380	0.395	148,800	0.3803	2.63%
1994-03-11	0	0.380	0.380	0.400	0.380	0.380	10,000	3,800	0.3800	0.380	0.380	0.400	0.380	0.380	10,000	0.3800	-5.00%
1994-03-10	0	0.400	0.390	0.410	0.390	0.410	220,800	86,964	0.3939	0.400	0.390	0.410	0.390	0.410	220,800	0.3939	0.00%
1994-03-09	0	0.400	0.400	0.430	0.400	0.400	40,000	16,000	0.4000	0.400	0.400	0.430	0.400	0.400	40,000	0.4000	-4.76%
1994-03-08	0	0.420	0.410	0.430	0.410	0.420	154,000	63,200	0.4104	0.420	0.410	0.430	0.410	0.420	154,000	0.4104	2.44%
1994-03-07	0	0.410	0.400	-	0.400	0.400	49,600	19,072	0.3845	0.410	0.400	-	0.400	0.400	49,600	0.3845	0.00%
1994-03-04	0	0.410	0.400	0.410	0.400	0.420	250,000	101,300	0.4052	0.410	0.400	0.410	0.400	0.420	250,000	0.4052	0.00%
1994-03-03	0	0.410	0.390	0.420	-	-	0	0	-	0.410	0.390	0.420	-	-	0	-	0.00%
1994-03-02	0	0.410	0.400	0.440	0.400	0.420	210,800	83,992	0.3984	0.410	0.400	0.440	0.400	0.420	210,800	0.3984	-10.87%
1994-03-01	0	0.460	-	0.470	0.460	0.480	110,000	51,900	0.4718	0.460	-	0.470	0.460	0.480	110,000	0.4718	-6.12%
1994-02-28	0	0.490	0.480	0.490	0.480	0.490	110,000	53,300	0.4845	0.490	0.480	0.490	0.480	0.490	110,000	0.4845	-3.92%
1994-02-25	0	0.510	-	0.510	-	-	400	160	0.4000	0.510	-	0.510	-	-	400	0.4000	0.00%
1994-02-24	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	0.00%
1994-02-23	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
1994-02-22	0	0.510	0.490	0.510	-	-	0	0	-	0.510	0.490	0.510	-	-	0	-	0.00%
1994-02-21	0	0.510	0.500	0.550	0.490	0.510	255,200	126,360	0.4951	0.510	0.500	0.550	0.490	0.510	255,200	0.4951	-7.27%
1994-02-18	0	0.550	-	0.550	-	-	50,000	29,000	0.5800	0.550	-	0.550	-	-	50,000	0.5800	-5.17%
1994-02-17	0	0.580	0.550	0.580	0.540	0.600	294,400	166,280	0.5648	0.580	0.550	0.580	0.540	0.600	294,400	0.5648	1.75%
1994-02-16	0	0.570	0.550	0.580	0.530	0.600	1,383,200	802,044	0.5798	0.570	0.550	0.580	0.530	0.600	1,383,200	0.5798	5.56%
1994-02-15	0	0.540	0.540	0.560	0.540	0.570	582,400	320,876	0.5510	0.540	0.540	0.560	0.540	0.570	582,400	0.5510	1.89%
1994-02-14	0	0.530	0.530	0.570	0.530	0.550	390,000	209,300	0.5367	0.530	0.530	0.570	0.530	0.550	390,000	0.5367	3.92%
1994-02-09	0	0.510	-	0.540	0.500	0.510	327,600	164,240	0.5013	0.510	-	0.540	0.500	0.510	327,600	0.5013	2.00%
1994-02-08	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1994-02-07	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1994-02-04	0	0.500	-	0.500	0.500	0.500	268,800	133,520	0.4967	0.500	-	0.500	0.500	0.500	268,800	0.4967	0.00%
1994-02-03	0	0.500	0.480	0.500	0.500	0.500	10,000	5,000	0.5000	0.500	0.480	0.500	0.500	0.500	10,000	0.5000	-5.66%
1994-02-02	0	0.530	0.500	0.530	0.530	0.530	100,000	53,000	0.5300	0.530	0.500	0.530	0.530	0.530	100,000	0.5300	6.00%
1994-02-01	0	0.500	0.495	-	0.495	0.510	793,600	397,288	0.5006	0.500	0.495	-	0.495	0.510	793,600	0.5006	2.04%
1994-01-31	0	0.490	0.480	0.490	0.480	0.500	212,400	104,160	0.4904	0.490	0.480	0.490	0.480	0.500	212,400	0.4904	-5.77%
1994-01-28	0	0.520	0.510	0.580	0.510	0.550	600,000	325,900	0.5432	0.520	0.510	0.580	0.510	0.550	600,000	0.5432	-5.45%
1994-01-27	0	0.550	-	0.610	-	-	203,000	111,488	0.5492	0.550	-	0.610	-	-	203,000	0.5492	0.00%
1994-01-26	0	0.550	0.550	0.580	0.550	0.580	620,800	345,760	0.5570	0.550	0.550	0.580	0.550	0.580	620,800	0.5570	-11.29%
1994-01-25	0	0.620	0.580	0.620	0.600	0.630	470,800	293,016	0.6224	0.620	0.580	0.620	0.600	0.630	470,800	0.6224	0.00%
1994-01-24	0	0.620	0.610	0.630	0.610	0.620	241,600	149,300	0.6180	0.620	0.610	0.630	0.610	0.620	241,600	0.6180	-3.12%
1994-01-21	0	0.640	0.610	0.640	0.650	0.650	251,800	160,486	0.6374	0.640	0.610	0.640	0.650	0.650	251,800	0.6374	0.00%
1994-01-20	0	0.640	0.620	0.640	0.640	0.680	233,200	153,652	0.6589	0.640	0.620	0.640	0.640	0.680	233,200	0.6589	3.23%
1994-01-19	0	0.620	0.620	0.630	0.620	0.650	659,600	410,148	0.6218	0.620	0.620	0.630	0.620	0.650	659,600	0.6218	-4.62%
1994-01-18	0	0.650	0.640	0.650	0.640	0.680	420,000	274,800	0.6543	0.650	0.640	0.650	0.640	0.680	420,000	0.6543	1.56%
1994-01-17	0	0.640	0.630	0.640	0.600	0.670	546,000	348,592	0.6384	0.640	0.630	0.640	0.600	0.670	546,000	0.6384	-1.54%
1994-01-14	0	0.650	0.640	0.660	0.620	0.670	600,800	392,600	0.6535	0.650	0.640	0.660	0.620	0.670	600,800	0.6535	3.17%
1994-01-13	0	0.630	0.590	0.640	0.630	0.650	487,600	313,880	0.6437	0.630	0.590	0.640	0.630	0.650	487,600	0.6437	-5.97%
1994-01-12	0	0.670	0.660	0.670	0.660	0.700	942,200	631,722	0.6705	0.670	0.660	0.670	0.660	0.700	942,200	0.6705	-1.47%
1994-01-11	0	0.680	0.680	0.690	0.670	0.750	2,010,000	1,382,908	0.6880	0.680	0.680	0.690	0.670	0.750	2,010,000	0.6880	0.00%
1994-01-10	0	0.680	0.670	0.680	0.670	0.710	1,032,800	709,588	0.6871	0.680	0.670	0.680	0.670	0.710	1,032,800	0.6871	-1.45%
1994-01-07	0	0.690	0.680	0.700	0.670	0.720	1,535,200	1,071,720	0.6981	0.690	0.680	0.700	0.670	0.720	1,535,200	0.6981	-5.48%
1994-01-06	0	0.730	0.720	0.750	0.720	0.780	4,076,600	3,024,918	0.7420	0.730	0.720	0.750	0.720	0.780	4,076,600	0.7420	-6.41%
1994-01-05	0	0.780	0.770	0.800	0.690	0.800	5,337,200	3,923,508	0.7351	0.780	0.770	0.800	0.690	0.800	5,337,200	0.7351	9.86%
1994-01-04	0	0.710	0.690	0.710	0.650	0.730	1,550,000	1,070,852	0.6909	0.710	0.690	0.710	0.650	0.730	1,550,000	0.6909	4.41%
1994-01-03	0	0.680	0.660	0.690	0.630	0.700	2,124,400	1,427,928	0.6722	0.680	0.660	0.690	0.630	0.700	2,124,400	0.6722

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---