Guoan International Limited: Wrnt due 2002-04-08

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01134	1999-04-09	2002-04-02	2002-04-09

• 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
2002-04-08	1	1.460	-	-	-	-	0	0	-	1.460	-	-	-	-	0	-	0.00%
2002-04-04	1	1.460	-	-	-	-	0	0	-	1.460	-	-	-	-	0	-	0.00%
2002-04-03	1	1.460	-	-	-	-	0	0	-	1.460	-	-	-	-	0	-	0.00%
2002-04-02	0	1.460	1.400	-	-	-	0	0	-	1.460	1.400	-	-	-	0	-	0.00%
2002-03-28	0	1.460	1.430	-	-	-	0	0	-	1.460	1.430	-	-	-	0	-	0.00%
2002-03-27	0	1.460	1.400	-	-	-	0	0	-	1.460	1.400	-	-	-	0	-	0.00%
2002-03-26	0	1.460	1.400	-	-	-	0	0	-	1.460	1.400	-	-	-	0	-	0.00%
2002-03-25	0	1.460	1.460	-	1.400	1.400	20,000	28,000	1.4000	1.460	1.460	-	1.400	1.400	20,000	1.4000	4.29%
2002-03-22	0	1.400	-	-	1.400	1.400	22,000	30,600	1.3909	1.400	-	-	1.400	1.400	22,000	1.3909	5.26%
2002-03-21	0	1.330	-	-	-	-	0	0	-	1.330	-	-	-	-	0	-	0.00%
2002-03-20	0	1.330	1.330	-	-	-	0	0	-	1.330	1.330	-	-	-	0	-	2.31%
2002-03-19	0	1.300	1.300	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	20.37%
2002-03-18	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2002-03-15	0	1.080	1.050	-	-	-	0	0	-	1.080	1.050	-	-	-	0	-	0.00%
2002-03-14	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2002-03-13	0	1.080	-	-	-	-	400	400	1.0000	1.080	-	-	-	-	400	1.0000	0.00%
2002-03-12	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2002-03-11	0	1.080	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2002-03-08	0	1.080	-	-	1.080	1.080	10,000	10,800	1.0800	1.080	-	-	1.080	1.080	10,000	1.0800	8.00%
2002-03-07	0	1.000	-	1.080	-	-	0	0	-	1.000	-	1.080	-	-	0	-	0.00%
2002-03-06	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2002-03-05	0	1.000	-	1.040	-	-	0	0	-	1.000	-	1.040	-	-	0	-	0.00%
2002-03-04	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2002-03-01	0	1.000	-	1.050	-	-	0	0	-	1.000	-	1.050	-	-	0	-	0.00%
2002-02-28	0	1.000	-	1.020	-	-	0	0	-	1.000	-	1.020	-	-	0	-	0.00%
2002-02-27	0	1.000	0.920	-	-	-	0	0	-	1.000	0.920	-	-	-	0	-	0.00%
2002-02-26	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2002-02-25	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
2002-02-22	0	1.000	-	1.080	-	-	0	0	-	1.000	-	1.080	-	-	0	-	0.00%
2002-02-21	0	1.000	-	-	1.000	1.000	20,000	20,000	1.0000	1.000	-	-	1.000	1.000	20,000	1.0000	0.00%
2002-02-20	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2002-02-19	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2002-02-18	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2002-02-15	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2002-02-11	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2002-02-08	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2002-02-07	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
2002-02-06	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	-66.67%
2002-02-05	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-02-04	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-02-01	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-01-31	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-01-30	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-01-29	1	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-01-28	1	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-01-25	1	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-01-24	1	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-01-23	1	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2002-01-22	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2002-01-21	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	-21.05%
2002-01-18	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
2002-01-17	0	3.800	-	3.800	-	-	0	0	-	3.800	-	3.800	-	-	0	-	-2.56%
2002-01-16	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2002-01-15	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2002-01-14	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2002-01-11	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2002-01-10	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2002-01-09	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2002-01-08	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2002-01-07	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2002-01-04	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2002-01-03	0	3.900	-	4.000	3.800	3.900	40,000	154,000	3.8500	3.900	-	4.000	3.800	3.900	40,000	3.8500	2.63%
2002-01-02	0	3.800	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2001-12-31	0	3.800	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2001-12-28	0	3.800	3.500	3.900	3.800	3.800	10,000	38,000	3.8000	3.800	3.500	3.900	3.800	3.800	10,000	3.8000	-2.56%
2001-12-27	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2001-12-24	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2001-12-21	0	3.900	-	3.900	-	-	0	0	-	3.900	-	3.900	-	-	0	-	0.00%
2001-12-20	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2001-12-19	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2001-12-18	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2001-12-17	0	3.900	-	-	-	-	0	0	-	3.900	-	-	-	-	0	-	0.00%
2001-12-14	0	3.900	3.900	-	-	-	0	0	-	3.900	3.900	-	-	-	0	-	0.00%
2001-12-13	0	3.900	3.900	-	-	-	0	0	-	3.900	3.900	-	-	-	0	-	2.63%
2001-12-12	0	3.800	3.800	-	-	-	0	0	-	3.800	3.800	-	-	-	0	-	0.00%
2001-12-11	0	3.800	-	-	-	-	0	0	-	3.800	-	-	-	-	0	-	0.00%
2001-12-10	0	3.800	-	-	3.800	3.800	20,000	76,000	3.8000	3.800	-	-	3.800	3.800	20,000	3.8000	5.56%
2001-12-07	0	3.600	-	4.000	-	-	0	0	-	3.600	-	4.000	-	-	0	-	0.00%
2001-12-06	0	3.600	3.600	-	-	-	0	0	-	3.600	3.600	-	-	-	0	-	5.11%
2001-12-05	0	3.425	3.425	-	-	-	0	0	-	3.425	3.425	-	-	-	0	-	0.74%
2001-12-04	0	3.400	3.400	-	-	-	0	0	-	3.400	3.400	-	-	-	0	-	3.03%
2001-12-03	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2001-11-30	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2001-11-29	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2001-11-28	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2001-11-27	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2001-11-26	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2001-11-23	0	3.300	-	-	-	-	0	0	-	3.300	-	-	-	-	0	-	0.00%
2001-11-22	0	3.300	3.300	-	-	-	0	0	-	3.300	3.300	-	-	-	0	-	0.00%
2001-11-21	0	3.300	3.300	-	-	-	0	0	-	3.300	3.300	-	-	-	0	-	6.45%
2001-11-20	0	3.100	3.000	-	3.100	3.100	10,000	31,000	3.1000	3.100	3.000	-	3.100	3.100	10,000	3.1000	6.90%
2001-11-19	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-11-16	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-11-15	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-11-14	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-11-13	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-11-12	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-11-09	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-11-08	0	2.900	2.700	-	-	-	0	0	-	2.900	2.700	-	-	-	0	-	0.00%
2001-11-07	0	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
2001-11-06	0	2.900	-	3.000	-	-	0	0	-	2.900	-	3.000	-	-	0	-	0.00%
2001-11-05	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-11-02	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-11-01	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-31	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-30	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-29	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-26	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-24	0	2.900	2.900	-	-	-	0	0	-	2.900	2.900	-	-	-	0	-	0.00%
2001-10-23	0	2.900	2.900	-	-	-	0	0	-	2.900	2.900	-	-	-	0	-	0.00%
2001-10-22	0	2.900	2.700	-	-	-	0	0	-	2.900	2.700	-	-	-	0	-	0.00%
2001-10-19	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-18	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-17	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-16	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-15	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-12	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-11	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-10	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-09	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-08	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-05	0	2.900	2.700	-	-	-	0	0	-	2.900	2.700	-	-	-	0	-	0.00%
2001-10-04	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-10-03	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
2001-09-28	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-09-27	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-09-26	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-09-25	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-09-24	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-09-21	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-09-20	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-09-19	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-09-18	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
2001-09-17	0	2.900	2.500	-	-	-	0	0	-	2.900	2.500	-	-	-	0	-	0.00%
2001-09-14	0	2.900	2.800	-	-	-	0	0	-	2.900	2.800	-	-	-	0	-	0.00%
2001-09-13	0	2.900	2.800	-	2.700	2.900	30,000	83,000	2.7667	2.900	2.800	-	2.700	2.900	30,000	2.7667	0.00%
2001-09-12	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
2001-09-11	0	2.900	2.700	-	2.700	2.900	50,000	138,000	2.7600	2.900	2.700	-	2.700	2.900	50,000	2.7600	3.57%
2001-09-10	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-09-07	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-09-06	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-09-05	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-09-04	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-09-03	0	2.800	2.600	-	-	-	0	0	-	2.800	2.600	-	-	-	0	-	0.00%
2001-08-31	0	2.800	2.700	-	-	-	0	0	-	2.800	2.700	-	-	-	0	-	0.00%
2001-08-30	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-08-29	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-08-28	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-08-27	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-08-24	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-08-23	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-08-22	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-08-21	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-08-20	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-08-17	0	2.800	2.600	-	2.800	2.800	20,000	56,000	2.8000	2.800	2.600	-	2.800	2.800	20,000	2.8000	0.00%
2001-08-16	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2001-08-15	0	2.800	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-08-14	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	0.00%
2001-08-13	0	2.800	-	2.800	-	-	0	0	-	2.800	-	2.800	-	-	0	-	-6.67%
2001-08-10	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2001-08-09	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2001-08-08	0	3.000	-	-	-	-	0	0	-	3.000	-	-	-	-	0	-	0.00%
2001-08-07	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	0.00%
2001-08-06	0	3.000	-	3.000	-	-	0	0	-	3.000	-	3.000	-	-	0	-	-3.23%
2001-08-03	0	3.100	-	3.100	-	-	0	0	-	3.100	-	3.100	-	-	0	-	-3.13%
2001-08-02	0	3.200	-	3.200	-	-	0	0	-	3.200	-	3.200	-	-	0	-	-3.03%
2001-08-01	0	3.300	-	3.300	-	-	0	0	-	3.300	-	3.300	-	-	0	-	-8.33%
2001-07-31	0	3.600	-	3.600	-	-	0	0	-	3.600	-	3.600	-	-	0	-	-10.00%
2001-07-30	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-27	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-26	0	4.000	-	-	-	-	800	2,400	3.0000	4.000	-	-	-	-	800	3.0000	0.00%
2001-07-24	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-23	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-20	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-19	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-18	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-17	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-16	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-13	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-12	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-11	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-10	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-09	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-05	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-04	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-07-03	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-29	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-28	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-27	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-26	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-22	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-21	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-20	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-19	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-18	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-15	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-14	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-13	0	4.000	-	-	-	-	0	0	-	4.000	-	-	-	-	0	-	0.00%
2001-06-12	0	4.000	3.900	4.150	4.000	4.000	20,000	80,000	4.0000	4.000	3.900	4.150	4.000	4.000	20,000	4.0000	3.90%
2001-06-11	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-06-08	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-06-07	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-06-06	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-06-05	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-06-04	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-06-01	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-31	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-30	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-29	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-28	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-25	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-24	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-23	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-22	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-21	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-18	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-17	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-16	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-15	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-14	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-11	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-10	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-09	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-08	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-07	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-04	0	3.850	-	-	-	-	0	0	-	3.850	-	-	-	-	0	-	0.00%
2001-05-03	0	3.850	3.850	-	3.850	4.000	70,000	271,000	3.8714	3.850	3.850	-	3.850	4.000	70,000	3.8714	-37.90%
2001-05-02	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-27	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-26	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-25	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-24	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-23	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-20	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-19	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-18	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-17	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-12	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-11	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-10	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-09	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-06	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-04	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-03	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-04-02	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-30	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-29	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-28	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-27	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-26	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-23	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-22	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-21	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-20	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-19	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-16	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-15	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-14	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-13	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-12	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-09	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-08	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-07	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-06	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-05	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-02	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-03-01	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-28	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-27	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-26	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-23	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-22	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-21	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-20	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-19	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-16	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-15	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-14	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-13	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-12	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-09	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-08	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-07	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-06	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-05	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-02	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-02-01	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-01-31	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-01-30	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-01-29	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-01-23	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-01-22	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-01-19	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-01-18	0	6.200	5.900	6.200	-	-	0	0	-	6.200	5.900	6.200	-	-	0	-	0.00%
2001-01-17	0	6.200	-	6.200	-	-	0	0	-	6.200	-	6.200	-	-	0	-	0.00%
2001-01-16	0	6.200	-	6.200	-	-	0	0	-	6.200	-	6.200	-	-	0	-	0.00%
2001-01-15	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2001-01-12	0	6.200	6.200	6.500	6.200	6.200	20,000	124,000	6.2000	6.200	6.200	6.500	6.200	6.200	20,000	6.2000	-4.62%
2001-01-11	0	6.500	-	-	-	-	0	0	-	6.500	-	-	-	-	0	-	0.00%
2001-01-10	0	6.500	-	-	-	-	0	0	-	6.500	-	-	-	-	0	-	0.00%
2001-01-09	0	6.500	-	-	-	-	0	0	-	6.500	-	-	-	-	0	-	0.00%
2001-01-08	0	6.500	-	-	-	-	0	0	-	6.500	-	-	-	-	0	-	0.00%
2001-01-05	0	6.500	-	-	-	-	0	0	-	6.500	-	-	-	-	0	-	0.00%
2001-01-04	0	6.500	-	-	-	-	0	0	-	6.500	-	-	-	-	0	-	0.00%
2001-01-03	0	6.500	-	-	6.500	6.800	50,000	337,000	6.7400	6.500	-	-	6.500	6.800	50,000	6.7400	-4.41%
2001-01-02	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-29	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-28	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-27	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-22	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-21	0	6.800	-	-	6.800	6.800	20,000	136,000	6.8000	6.800	-	-	6.800	6.800	20,000	6.8000	0.00%
2000-12-20	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-19	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-18	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-15	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-14	0	6.800	6.500	-	-	-	0	0	-	6.800	6.500	-	-	-	0	-	0.00%
2000-12-13	0	6.800	6.600	-	-	-	0	0	-	6.800	6.600	-	-	-	0	-	0.00%
2000-12-12	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-11	0	6.800	6.400	7.000	-	-	0	0	-	6.800	6.400	7.000	-	-	0	-	0.00%
2000-12-08	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-07	0	6.800	-	-	-	-	0	0	-	6.800	-	-	-	-	0	-	0.00%
2000-12-06	0	6.800	6.400	-	-	-	0	0	-	6.800	6.400	-	-	-	0	-	0.00%
2000-12-05	0	6.800	6.800	-	-	-	0	0	-	6.800	6.800	-	-	-	0	-	0.74%
2000-12-04	0	6.750	-	-	-	-	0	0	-	6.750	-	-	-	-	0	-	0.00%
2000-12-01	0	6.750	6.750	-	-	-	0	0	-	6.750	6.750	-	-	-	0	-	0.75%
2000-11-30	0	6.700	6.400	-	-	-	0	0	-	6.700	6.400	-	-	-	0	-	0.00%
2000-11-29	0	6.700	6.600	-	6.700	6.700	20,000	134,000	6.7000	6.700	6.600	-	6.700	6.700	20,000	6.7000	2.29%
2000-11-28	0	6.550	6.550	-	-	-	0	0	-	6.550	6.550	-	-	-	0	-	6.50%
2000-11-27	0	6.150	6.000	-	-	-	0	0	-	6.150	6.000	-	-	-	0	-	0.00%
2000-11-24	0	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2000-11-23	0	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2000-11-22	0	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2000-11-21	0	6.150	-	-	-	-	0	0	-	6.150	-	-	-	-	0	-	0.00%
2000-11-20	0	6.150	-	-	6.150	6.150	20,000	123,000	6.1500	6.150	-	-	6.150	6.150	20,000	6.1500	-3.15%
2000-11-17	0	6.350	-	-	-	-	0	0	-	6.350	-	-	-	-	0	-	0.00%
2000-11-16	0	6.350	6.350	6.550	-	-	0	0	-	6.350	6.350	6.550	-	-	0	-	0.00%
2000-11-15	0	6.350	-	-	6.350	6.350	10,000	63,500	6.3500	6.350	-	-	6.350	6.350	10,000	6.3500	-3.05%
2000-11-14	0	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	0.00%
2000-11-13	0	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	0.00%
2000-11-10	0	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	0.00%
2000-11-09	0	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	0.00%
2000-11-08	0	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	0.00%
2000-11-07	0	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	0.00%
2000-11-06	0	6.550	-	-	-	-	0	0	-	6.550	-	-	-	-	0	-	0.00%
2000-11-03	0	6.550	6.550	-	-	-	0	0	-	6.550	6.550	-	-	-	0	-	3.97%
2000-11-02	0	6.300	-	-	-	-	0	0	-	6.300	-	-	-	-	0	-	0.00%
2000-11-01	0	6.300	6.300	-	-	-	0	0	-	6.300	6.300	-	-	-	0	-	0.00%
2000-10-31	0	6.300	6.300	-	6.200	6.200	10,000	62,000	6.2000	6.300	6.300	-	6.200	6.200	10,000	6.2000	5.00%
2000-10-30	0	6.000	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2000-10-27	0	6.000	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2000-10-26	0	6.000	-	-	-	-	0	0	-	6.000	-	-	-	-	0	-	0.00%
2000-10-25	0	6.000	5.800	-	-	-	0	0	-	6.000	5.800	-	-	-	0	-	0.00%
2000-10-24	0	6.000	5.800	-	6.000	6.000	10,000	60,000	6.0000	6.000	5.800	-	6.000	6.000	10,000	6.0000	-3.23%
2000-10-23	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2000-10-20	0	6.200	5.800	-	-	-	0	0	-	6.200	5.800	-	-	-	0	-	0.00%
2000-10-19	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2000-10-18	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2000-10-17	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2000-10-16	0	6.200	5.500	-	-	-	0	0	-	6.200	5.500	-	-	-	0	-	0.00%
2000-10-13	0	6.200	-	-	-	-	0	0	-	6.200	-	-	-	-	0	-	0.00%
2000-10-12	0	6.200	5.800	-	-	-	400	2,160	5.4000	6.200	5.800	-	-	-	400	5.4000	0.00%
2000-10-11	0	6.200	-	6.200	-	-	0	0	-	6.200	-	6.200	-	-	0	-	-8.82%
2000-10-10	0	6.800	-	6.800	-	-	0	0	-	6.800	-	6.800	-	-	0	-	-2.86%
2000-10-09	0	7.000	-	-	-	-	0	0	-	7.000	-	-	-	-	0	-	0.00%
2000-10-05	0	7.000	-	7.000	-	-	0	0	-	7.000	-	7.000	-	-	0	-	-5.41%
2000-10-04	0	7.400	-	7.400	-	-	0	0	-	7.400	-	7.400	-	-	0	-	0.00%
2000-10-03	0	7.400	-	7.400	-	-	0	0	-	7.400	-	7.400	-	-	0	-	-3.90%
2000-09-29	0	7.700	-	7.700	-	-	0	0	-	7.700	-	7.700	-	-	0	-	-1.28%
2000-09-28	0	7.800	-	7.800	-	-	0	0	-	7.800	-	7.800	-	-	0	-	0.00%
2000-09-27	0	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2000-09-26	0	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2000-09-25	0	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2000-09-22	0	7.800	-	-	-	-	0	0	-	7.800	-	-	-	-	0	-	0.00%
2000-09-21	0	7.800	-	-	7.800	7.800	20,000	156,000	7.8000	7.800	-	-	7.800	7.800	20,000	7.8000	-1.27%
2000-09-20	0	7.900	-	-	-	-	0	0	-	7.900	-	-	-	-	0	-	0.00%
2000-09-19	0	7.900	7.600	-	-	-	0	0	-	7.900	7.600	-	-	-	0	-	0.00%
2000-09-18	0	7.900	7.700	-	7.900	7.900	10,000	79,000	7.9000	7.900	7.700	-	7.900	7.900	10,000	7.9000	-2.47%
2000-09-15	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-09-14	0	8.100	8.100	-	8.100	8.100	20,000	162,000	8.1000	8.100	8.100	-	8.100	8.100	20,000	8.1000	-1.22%
2000-09-12	0	8.200	8.150	-	8.200	8.200	10,000	82,000	8.2000	8.200	8.150	-	8.200	8.200	10,000	8.2000	-1.20%
2000-09-11	0	8.300	-	-	8.150	8.300	100,000	825,500	8.2550	8.300	-	-	8.150	8.300	100,000	8.2550	0.00%
2000-09-08	0	8.300	-	8.750	-	-	0	0	-	8.300	-	8.750	-	-	0	-	0.00%
2000-09-07	0	8.300	-	8.600	-	-	0	0	-	8.300	-	8.600	-	-	0	-	0.00%
2000-09-06	0	8.300	-	8.700	-	-	0	0	-	8.300	-	8.700	-	-	0	-	0.00%
2000-09-05	0	8.300	8.100	8.750	-	-	0	0	-	8.300	8.100	8.750	-	-	0	-	0.00%
2000-09-04	0	8.300	-	-	-	-	0	0	-	8.300	-	-	-	-	0	-	0.00%
2000-09-01	0	8.300	8.100	8.500	-	-	0	0	-	8.300	8.100	8.500	-	-	0	-	0.00%
2000-08-31	0	8.300	-	8.500	-	-	0	0	-	8.300	-	8.500	-	-	0	-	0.00%
2000-08-30	0	8.300	-	8.300	-	-	0	0	-	8.300	-	8.300	-	-	0	-	0.00%
2000-08-29	0	8.300	8.100	8.550	-	-	0	0	-	8.300	8.100	8.550	-	-	0	-	0.00%
2000-08-28	0	8.300	8.100	-	8.300	8.300	10,000	83,000	8.3000	8.300	8.100	-	8.300	8.300	10,000	8.3000	-5.14%
2000-08-25	0	8.750	-	8.750	-	-	0	0	-	8.750	-	8.750	-	-	0	-	-1.13%
2000-08-24	0	8.850	-	8.900	-	-	0	0	-	8.850	-	8.900	-	-	0	-	0.00%
2000-08-23	0	8.850	8.800	8.900	8.800	8.850	20,000	176,500	8.8250	8.850	8.800	8.900	8.800	8.850	20,000	8.8250	0.57%
2000-08-22	0	8.800	8.600	-	8.600	8.800	80,000	697,000	8.7125	8.800	8.600	-	8.600	8.800	80,000	8.7125	2.33%
2000-08-21	0	8.600	8.600	8.900	8.600	8.600	20,000	172,000	8.6000	8.600	8.600	8.900	8.600	8.600	20,000	8.6000	-4.97%
2000-08-18	0	9.050	-	9.050	9.100	9.100	10,000	91,000	9.1000	9.050	-	9.050	9.100	9.100	10,000	9.1000	-0.55%
2000-08-17	0	9.100	-	9.100	8.600	9.200	190,000	1,717,500	9.0395	9.100	-	9.100	8.600	9.200	190,000	9.0395	8.33%
2000-08-16	0	8.400	7.700	-	8.100	8.500	40,000	333,000	8.3250	8.400	7.700	-	8.100	8.500	40,000	8.3250	6.33%
2000-08-15	0	7.900	7.600	8.100	7.500	7.900	30,000	231,000	7.7000	7.900	7.600	8.100	7.500	7.900	30,000	7.7000	5.33%
2000-08-14	0	7.500	7.300	7.700	-	-	0	0	-	7.500	7.300	7.700	-	-	0	-	0.00%
2000-08-11	0	7.500	7.400	7.700	-	-	0	0	-	7.500	7.400	7.700	-	-	0	-	0.00%
2000-08-10	0	7.500	7.500	7.800	-	-	0	0	-	7.500	7.500	7.800	-	-	0	-	1.35%
2000-08-09	0	7.400	7.000	7.600	7.400	7.400	10,000	74,000	7.4000	7.400	7.000	7.600	7.400	7.400	10,000	7.4000	2.78%
2000-08-08	0	7.200	7.000	-	7.200	7.600	30,000	222,000	7.4000	7.200	7.000	-	7.200	7.600	30,000	7.4000	-18.18%
2000-08-07	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-08-04	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-08-03	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-08-02	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-08-01	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-07-31	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-07-28	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-07-27	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-07-26	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-07-25	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-07-24	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-07-21	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-07-20	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-07-19	0	8.800	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
2000-07-18	0	8.800	-	9.000	-	-	400	3,000	7.5000	8.800	-	9.000	-	-	400	7.5000	0.00%
2000-07-17	0	8.800	8.750	9.000	8.800	8.800	10,000	88,000	8.8000	8.800	8.750	9.000	8.800	8.800	10,000	8.8000	-2.22%
2000-07-14	0	9.000	8.600	9.400	8.550	9.200	90,000	798,500	8.8722	9.000	8.600	9.400	8.550	9.200	90,000	8.8722	5.88%
2000-07-13	0	8.500	8.150	-	8.050	8.500	70,000	582,000	8.3143	8.500	8.150	-	8.050	8.500	70,000	8.3143	3.03%
2000-07-12	0	8.250	7.950	8.350	7.850	8.250	60,000	483,000	8.0500	8.250	7.950	8.350	7.850	8.250	60,000	8.0500	5.10%
2000-07-11	0	7.850	7.700	-	7.650	8.050	90,000	704,500	7.8278	7.850	7.700	-	7.650	8.050	90,000	7.8278	-2.48%
2000-07-10	0	8.050	7.850	8.450	8.050	8.050	10,000	80,500	8.0500	8.050	7.850	8.450	8.050	8.050	10,000	8.0500	-2.42%
2000-07-07	0	8.250	7.700	8.250	7.500	8.250	100,000	796,500	7.9650	8.250	7.700	8.250	7.500	8.250	100,000	7.9650	7.84%
2000-07-06	0	7.650	7.500	7.700	7.550	7.700	210,400	1,603,300	7.6202	7.650	7.500	7.700	7.550	7.700	210,400	7.6202	-0.65%
2000-07-05	0	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2000-07-04	0	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2000-07-03	0	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2000-06-30	0	7.700	-	-	-	-	0	0	-	7.700	-	-	-	-	0	-	0.00%
2000-06-29	0	7.700	-	7.700	-	-	0	0	-	7.700	-	7.700	-	-	0	-	-1.28%
2000-06-28	0	7.800	-	7.800	-	-	0	0	-	7.800	-	7.800	-	-	0	-	-3.70%
2000-06-27	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-26	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-23	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-22	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-21	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-20	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-19	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-16	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-15	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-14	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-13	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-12	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-09	0	8.100	-	-	-	-	0	0	-	8.100	-	-	-	-	0	-	0.00%
2000-06-08	0	8.100	-	8.100	-	-	0	0	-	8.100	-	8.100	-	-	0	-	-3.57%
2000-06-07	0	8.400	8.150	8.400	8.400	8.400	10,000	84,000	8.4000	8.400	8.150	8.400	8.400	8.400	10,000	8.4000	2.44%
2000-06-05	0	8.200	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2000-06-02	0	8.200	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2000-06-01	0	8.200	-	8.200	-	-	0	0	-	8.200	-	8.200	-	-	0	-	-8.89%
2000-05-31	0	9.000	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2000-05-30	0	9.000	-	9.000	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
2000-05-29	0	9.000	-	-	-	-	0	0	-	9.000	-	-	-	-	0	-	0.00%
2000-05-26	0	9.000	-	9.000	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
2000-05-25	0	9.000	-	9.000	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
2000-05-24	0	9.000	-	9.000	-	-	0	0	-	9.000	-	9.000	-	-	0	-	-10.00%
2000-05-23	0	10.00	-	10.00	-	-	0	0	-	10.00	-	10.00	-	-	0	-	-9.09%
2000-05-22	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-05-19	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-05-18	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-05-17	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-05-16	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-05-15	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-05-12	0	11.00	-	11.00	-	-	0	0	-	11.00	-	11.00	-	-	0	-	0.00%
2000-05-10	0	11.00	-	11.00	-	-	0	0	-	11.00	-	11.00	-	-	0	-	0.00%
2000-05-09	0	11.00	-	11.00	-	-	0	0	-	11.00	-	11.00	-	-	0	-	0.00%
2000-05-08	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-05-05	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-05-04	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-05-03	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-05-02	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-28	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-27	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-26	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-25	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-20	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-19	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-18	0	11.00	-	11.00	-	-	0	0	-	11.00	-	11.00	-	-	0	-	0.00%
2000-04-17	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-14	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-13	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-12	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-11	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-10	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-07	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-06	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-04-05	0	11.00	-	11.00	-	-	0	0	-	11.00	-	11.00	-	-	0	-	-5.98%
2000-04-03	0	11.70	-	11.80	-	-	0	0	-	11.70	-	11.80	-	-	0	-	0.00%
2000-03-31	0	11.70	-	11.80	-	-	0	0	-	11.70	-	11.80	-	-	0	-	0.00%
2000-03-30	0	11.70	-	11.70	-	-	0	0	-	11.70	-	11.70	-	-	0	-	-0.85%
2000-03-29	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	0.00%
2000-03-28	0	11.80	-	11.80	-	-	0	0	-	11.80	-	11.80	-	-	0	-	-1.67%
2000-03-27	0	12.00	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2000-03-24	0	12.00	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2000-03-23	0	12.00	-	12.00	-	-	0	0	-	12.00	-	12.00	-	-	0	-	-2.04%
2000-03-22	0	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2000-03-21	0	12.25	-	12.25	-	-	0	0	-	12.25	-	12.25	-	-	0	-	0.00%
2000-03-20	0	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2000-03-17	0	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2000-03-16	0	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2000-03-15	0	12.25	-	12.30	-	-	0	0	-	12.25	-	12.30	-	-	0	-	0.00%
2000-03-14	0	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2000-03-13	0	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2000-03-10	0	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	0.00%
2000-03-09	0	12.25	-	12.25	-	-	0	0	-	12.25	-	12.25	-	-	0	-	-0.41%
2000-03-08	0	12.30	-	12.50	-	-	0	0	-	12.30	-	12.50	-	-	0	-	0.00%
2000-03-07	0	12.30	-	12.50	-	-	0	0	-	12.30	-	12.50	-	-	0	-	0.00%
2000-03-06	0	12.30	-	12.30	12.30	12.50	40,000	494,000	12.350	12.30	-	12.30	12.30	12.50	40,000	12.350	0.82%
2000-03-03	0	12.20	11.85	-	11.00	12.20	130,000	1,532,000	11.785	12.20	11.85	-	11.00	12.20	130,000	11.785	10.91%
2000-03-02	0	11.00	10.30	-	10.40	11.00	30,000	322,000	10.733	11.00	10.30	-	10.40	11.00	30,000	10.733	7.84%
2000-03-01	0	10.20	10.05	-	10.20	10.20	10,000	102,000	10.200	10.20	10.05	-	10.20	10.20	10,000	10.200	2.00%
2000-02-29	0	10.00	9.700	10.30	10.00	10.00	30,000	300,000	10.000	10.00	9.700	10.30	10.00	10.00	30,000	10.000	1.01%
2000-02-28	0	9.900	-	10.10	9.900	9.900	10,000	99,000	9.9000	9.900	-	10.10	9.900	9.900	10,000	9.9000	0.00%
2000-02-25	0	9.900	9.500	10.30	9.900	9.900	110,800	1,096,360	9.8949	9.900	9.500	10.30	9.900	9.900	110,800	9.8949	-3.88%
2000-02-24	0	10.30	9.900	10.50	10.00	10.60	80,000	826,500	10.331	10.30	9.900	10.50	10.00	10.60	80,000	10.331	-2.83%
2000-02-23	0	10.60	9.850	10.80	9.600	10.60	470,000	4,809,000	10.232	10.60	9.850	10.80	9.600	10.60	470,000	10.232	11.58%
2000-02-22	0	9.500	-	-	-	-	0	0	-	9.500	-	-	-	-	0	-	0.00%
2000-02-21	0	9.500	9.300	9.700	-	-	0	0	-	9.500	9.300	9.700	-	-	0	-	0.00%
2000-02-18	0	9.500	9.300	9.600	9.400	9.500	120,400	1,141,600	9.4817	9.500	9.300	9.600	9.400	9.500	120,400	9.4817	0.00%
2000-02-17	0	9.500	9.450	9.600	9.500	9.800	140,000	1,350,000	9.6429	9.500	9.450	9.600	9.500	9.800	140,000	9.6429	-4.04%
2000-02-16	0	9.900	9.700	10.00	9.800	10.00	50,000	496,000	9.9200	9.900	9.700	10.00	9.800	10.00	50,000	9.9200	1.02%
2000-02-15	0	9.800	-	10.00	9.800	10.00	20,000	198,000	9.9000	9.800	-	10.00	9.800	10.00	20,000	9.9000	-3.92%
2000-02-14	0	10.20	10.00	10.60	10.20	10.20	10,000	102,000	10.200	10.20	10.00	10.60	10.20	10.20	10,000	10.200	-1.92%
2000-02-11	0	10.40	10.00	10.60	10.20	10.40	30,000	309,000	10.300	10.40	10.00	10.60	10.20	10.40	30,000	10.300	4.00%
2000-02-10	0	10.00	9.950	10.10	-	-	0	0	-	10.00	9.950	10.10	-	-	0	-	0.00%
2000-02-09	0	10.00	9.800	10.00	10.10	10.10	20,000	201,000	10.050	10.00	9.800	10.00	10.10	10.10	20,000	10.050	0.00%
2000-02-08	0	10.00	9.900	10.20	10.00	10.10	20,000	201,000	10.050	10.00	9.900	10.20	10.00	10.10	20,000	10.050	-2.91%
2000-02-03	0	10.30	10.05	-	10.30	10.30	20,000	206,000	10.300	10.30	10.05	-	10.30	10.30	20,000	10.300	0.00%
2000-02-02	0	10.30	9.900	10.30	-	-	0	0	-	10.30	9.900	10.30	-	-	0	-	0.00%
2000-02-01	0	10.30	-	-	10.30	10.40	30,000	310,500	10.350	10.30	-	-	10.30	10.40	30,000	10.350	-2.37%
2000-01-31	0	10.55	10.45	10.80	10.55	10.80	50,000	531,500	10.630	10.55	10.45	10.80	10.55	10.80	50,000	10.630	-2.31%
2000-01-28	0	10.80	10.60	11.00	10.80	11.00	20,000	218,000	10.900	10.80	10.60	11.00	10.80	11.00	20,000	10.900	-1.37%
2000-01-27	0	10.95	10.70	11.00	10.95	11.00	30,000	329,500	10.983	10.95	10.70	11.00	10.95	11.00	30,000	10.983	-0.45%
2000-01-26	0	11.00	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2000-01-25	0	11.00	-	11.00	-	-	0	0	-	11.00	-	11.00	-	-	0	-	-1.79%
2000-01-24	0	11.20	-	11.40	11.00	11.20	40,000	446,000	11.150	11.20	-	11.40	11.00	11.20	40,000	11.150	0.00%
2000-01-21	0	11.20	11.00	11.30	10.60	11.20	80,000	881,000	11.013	11.20	11.00	11.30	10.60	11.20	80,000	11.013	6.67%
2000-01-20	0	10.50	-	10.50	10.50	10.50	10,000	105,000	10.500	10.50	-	10.50	10.50	10.50	10,000	10.500	-1.41%
2000-01-19	0	10.65	-	-	10.65	10.65	20,000	213,000	10.650	10.65	-	-	10.65	10.65	20,000	10.650	-0.47%
2000-01-18	0	10.70	-	10.70	10.70	10.70	10,000	107,000	10.700	10.70	-	10.70	10.70	10.70	10,000	10.700	0.00%
2000-01-17	0	10.70	-	10.70	10.70	10.75	61,600	659,320	10.703	10.70	-	10.70	10.70	10.75	61,600	10.703	0.00%
2000-01-14	0	10.70	-	10.70	10.70	10.80	50,000	539,500	10.790	10.70	-	10.70	10.70	10.80	50,000	10.790	-6.14%
2000-01-13	0	11.40	-	11.70	11.40	11.55	60,000	688,500	11.475	11.40	-	11.70	11.40	11.55	60,000	11.475	1.79%
2000-01-12	0	11.20	11.00	-	10.40	11.20	50,000	536,000	10.720	11.20	11.00	-	10.40	11.20	50,000	10.720	5.66%
2000-01-11	0	10.60	10.60	-	10.10	10.50	30,400	315,040	10.363	10.60	10.60	-	10.10	10.50	30,400	10.363	14.59%
2000-01-10	0	9.250	9.250	9.500	8.700	9.250	100,000	900,000	9.0000	9.250	9.250	9.500	8.700	9.250	100,000	9.0000	14.20%
2000-01-07	0	8.100	8.100	8.200	8.000	8.100	60,000	481,000	8.0167	8.100	8.100	8.200	8.000	8.100	60,000	8.0167	1.25%
2000-01-06	0	8.000	8.000	8.400	8.000	8.500	90,000	745,000	8.2778	8.000	8.000	8.400	8.000	8.500	90,000	8.2778	0.00%
2000-01-05	0	8.000	8.000	8.600	8.000	8.000	10,000	80,000	8.0000	8.000	8.000	8.600	8.000	8.000	10,000	8.0000	-4.76%
2000-01-04	0	8.400	8.400	8.600	7.400	8.400	230,000	1,856,000	8.0696	8.400	8.400	8.600	7.400	8.400	230,000	8.0696	20.00%
2000-01-03	0	7.000	6.750	-	6.350	7.000	330,000	2,216,500	6.7167	7.000	6.750	-	6.350	7.000	330,000	6.7167	11.11%
1999-12-30	0	6.300	6.200	6.300	6.300	6.300	60,000	378,000	6.3000	6.300	6.200	6.300	6.300	6.300	60,000	6.3000	0.00%
1999-12-29	0	6.300	6.100	6.500	6.100	6.300	220,000	1,361,000	6.1864	6.300	6.100	6.500	6.100	6.300	220,000	6.1864	-0.79%
1999-12-28	0	6.350	6.300	6.600	6.350	6.400	60,000	383,500	6.3917	6.350	6.300	6.600	6.350	6.400	60,000	6.3917	-3.79%
1999-12-24	0	6.600	6.500	6.800	6.600	6.600	10,000	66,000	6.6000	6.600	6.500	6.800	6.600	6.600	10,000	6.6000	-2.94%
1999-12-23	0	6.800	6.700	6.850	6.400	6.800	590,400	3,893,400	6.5945	6.800	6.700	6.850	6.400	6.800	590,400	6.5945	5.43%
1999-12-22	0	6.450	6.400	6.450	6.250	6.450	290,000	1,854,500	6.3948	6.450	6.400	6.450	6.250	6.450	290,000	6.3948	4.03%
1999-12-21	0	6.200	6.200	6.350	6.050	6.250	320,000	1,976,000	6.1750	6.200	6.200	6.350	6.050	6.250	320,000	6.1750	5.08%
1999-12-20	0	5.900	5.950	6.000	5.900	6.050	70,000	418,500	5.9786	5.900	5.950	6.000	5.900	6.050	70,000	5.9786	-4.07%
1999-12-17	0	6.150	6.050	6.150	5.950	6.150	250,000	1,507,500	6.0300	6.150	6.050	6.150	5.950	6.150	250,000	6.0300	2.50%
1999-12-16	0	6.000	-	6.000	6.000	6.200	410,000	2,502,500	6.1037	6.000	-	6.000	6.000	6.200	410,000	6.1037	-3.23%
1999-12-15	0	6.200	6.050	6.300	6.200	6.200	60,000	372,000	6.2000	6.200	6.050	6.300	6.200	6.200	60,000	6.2000	-1.59%
1999-12-14	0	6.300	6.300	6.500	6.200	6.450	212,400	1,346,520	6.3395	6.300	6.300	6.500	6.200	6.450	212,400	6.3395	4.13%
1999-12-13	0	6.050	6.050	6.250	6.050	6.250	164,000	1,010,700	6.1628	6.050	6.050	6.250	6.050	6.250	164,000	6.1628	-3.20%
1999-12-10	0	6.250	6.100	6.250	6.050	6.350	610,000	3,773,000	6.1852	6.250	6.100	6.250	6.050	6.350	610,000	6.1852	0.81%
1999-12-09	0	6.200	6.200	6.300	6.200	6.450	1,420,000	8,906,000	6.2718	6.200	6.200	6.300	6.200	6.450	1,420,000	6.2718	-0.80%
1999-12-08	0	6.250	6.250	6.500	6.100	6.300	90,000	560,500	6.2278	6.250	6.250	6.500	6.100	6.300	90,000	6.2278	-3.10%
1999-12-07	0	6.450	6.400	6.500	6.400	6.700	230,400	1,485,400	6.4470	6.450	6.400	6.500	6.400	6.700	230,400	6.4470	-3.73%
1999-12-06	0	6.700	-	6.700	-	-	0	0	-	6.700	-	6.700	-	-	0	-	0.00%
1999-12-03	0	6.700	6.500	6.800	6.350	6.800	550,800	3,589,620	6.5171	6.700	6.500	6.800	6.350	6.800	550,800	6.5171	8.06%
1999-12-02	0	6.200	5.900	6.300	5.600	6.250	320,000	1,940,500	6.0641	6.200	5.900	6.300	5.600	6.250	320,000	6.0641	16.98%
1999-12-01	0	5.300	5.300	5.450	5.300	5.450	50,000	269,500	5.3900	5.300	5.300	5.450	5.300	5.450	50,000	5.3900	-1.85%
1999-11-30	0	5.400	5.250	5.550	5.100	5.700	510,000	2,737,000	5.3667	5.400	5.250	5.550	5.100	5.700	510,000	5.3667	0.00%
1999-11-29	0	5.400	5.300	5.600	5.300	6.400	1,390,800	8,347,240	6.0018	5.400	5.300	5.600	5.300	6.400	1,390,800	6.0018	-8.47%
1999-11-26	0	5.900	5.800	5.900	4.900	6.100	1,282,800	7,272,140	5.6690	5.900	5.800	5.900	4.900	6.100	1,282,800	5.6690	21.65%
1999-11-25	0	4.850	4.750	4.900	3.600	4.900	1,042,400	4,469,280	4.2875	4.850	4.750	4.900	3.600	4.900	1,042,400	4.2875	37.59%
1999-11-24	0	3.525	3.450	3.550	2.950	3.550	2,190,000	7,015,750	3.2035	3.525	3.450	3.550	2.950	3.550	2,190,000	3.2035	17.50%
1999-11-23	0	3.000	2.900	3.000	2.950	3.100	420,000	1,267,500	3.0179	3.000	2.900	3.000	2.950	3.100	420,000	3.0179	-1.64%
1999-11-22	0	3.050	3.050	3.100	3.050	3.250	180,000	567,750	3.1542	3.050	3.050	3.100	3.050	3.250	180,000	3.1542	-1.61%
1999-11-19	0	3.100	3.075	3.200	3.000	3.150	500,400	1,548,700	3.0949	3.100	3.075	3.200	3.000	3.150	500,400	3.0949	3.33%
1999-11-18	0	3.000	2.900	3.000	2.725	3.000	890,000	2,500,000	2.8090	3.000	2.900	3.000	2.725	3.000	890,000	2.8090	11.11%
1999-11-17	0	2.700	2.625	2.750	2.700	2.750	590,400	1,602,000	2.7134	2.700	2.625	2.750	2.700	2.750	590,400	2.7134	2.86%
1999-11-16	0	2.625	2.600	2.675	2.600	2.675	410,000	1,086,500	2.6500	2.625	2.600	2.675	2.600	2.675	410,000	2.6500	-3.67%
1999-11-15	0	2.725	2.700	2.775	2.675	2.900	610,000	1,707,250	2.7988	2.725	2.700	2.775	2.675	2.900	610,000	2.7988	-1.80%
1999-11-12	0	2.775	2.775	2.800	2.725	2.775	210,000	579,750	2.7607	2.775	2.775	2.800	2.725	2.775	210,000	2.7607	0.00%
1999-11-11	0	2.775	2.750	2.800	2.725	2.775	860,000	2,358,250	2.7422	2.775	2.750	2.800	2.725	2.775	860,000	2.7422	2.78%
1999-11-10	0	2.700	2.675	2.725	2.675	2.775	600,000	1,627,250	2.7121	2.700	2.675	2.725	2.675	2.775	600,000	2.7121	1.89%
1999-11-09	0	2.650	2.600	2.650	2.600	2.650	350,000	915,750	2.6164	2.650	2.600	2.650	2.600	2.650	350,000	2.6164	6.00%
1999-11-08	0	2.500	2.400	2.650	2.500	2.650	40,800	104,880	2.5706	2.500	2.400	2.650	2.500	2.650	40,800	2.5706	-3.85%
1999-11-05	0	2.600	2.575	2.625	2.600	2.600	50,000	130,000	2.6000	2.600	2.575	2.625	2.600	2.600	50,000	2.6000	1.96%
1999-11-04	0	2.550	2.550	2.600	2.550	2.600	100,000	259,500	2.5950	2.550	2.550	2.600	2.550	2.600	100,000	2.5950	0.00%
1999-11-03	0	2.550	2.550	2.600	2.550	2.600	270,000	697,250	2.5824	2.550	2.550	2.600	2.550	2.600	270,000	2.5824	-5.56%
1999-11-02	0	2.700	2.650	2.775	2.500	2.725	300,400	794,460	2.6447	2.700	2.650	2.775	2.500	2.725	300,400	2.6447	10.20%
1999-11-01	0	2.450	2.400	-	2.250	2.550	600,000	1,424,000	2.3733	2.450	2.400	-	2.250	2.550	600,000	2.3733	10.11%
1999-10-29	0	2.225	2.200	2.225	2.225	2.325	220,000	495,000	2.2500	2.225	2.200	2.225	2.225	2.325	220,000	2.2500	0.00%
1999-10-28	0	2.225	2.125	2.200	2.225	2.250	100,000	223,000	2.2300	2.225	2.125	2.200	2.225	2.250	100,000	2.2300	0.00%
1999-10-27	0	2.225	2.125	2.225	2.025	2.250	190,000	411,750	2.1671	2.225	2.125	2.225	2.025	2.250	190,000	2.1671	8.54%
1999-10-26	0	2.050	2.000	2.100	2.025	2.125	90,000	184,500	2.0500	2.050	2.000	2.100	2.025	2.125	90,000	2.0500	1.23%
1999-10-25	0	2.025	1.990	2.025	1.960	2.025	250,000	494,500	1.9780	2.025	1.990	2.025	1.960	2.025	250,000	1.9780	2.27%
1999-10-22	0	1.980	-	2.050	-	-	0	0	-	1.980	-	2.050	-	-	0	-	0.00%
1999-10-21	0	1.980	1.950	2.025	-	-	0	0	-	1.980	1.950	2.025	-	-	0	-	0.00%
1999-10-20	0	1.980	1.910	2.050	-	-	0	0	-	1.980	1.910	2.050	-	-	0	-	0.00%
1999-10-19	0	1.980	-	1.980	2.000	2.000	50,000	100,000	2.0000	1.980	-	1.980	2.000	2.000	50,000	2.0000	-0.50%
1999-10-15	0	1.990	1.990	-	1.990	2.000	150,400	300,060	1.9951	1.990	1.990	-	1.990	2.000	150,400	1.9951	-1.73%
1999-10-14	0	2.025	2.025	2.075	2.025	2.025	20,800	42,020	2.0202	2.025	2.025	2.075	2.025	2.025	20,800	2.0202	1.76%
1999-10-13	0	1.990	1.980	2.100	1.990	1.990	30,000	59,700	1.9900	1.990	1.980	2.100	1.990	1.990	30,000	1.9900	-4.10%
1999-10-12	0	2.075	2.075	2.125	2.075	2.100	60,000	125,500	2.0917	2.075	2.075	2.125	2.075	2.100	60,000	2.0917	-1.19%
1999-10-11	0	2.100	2.075	2.150	1.990	2.100	130,000	267,650	2.0588	2.100	2.075	2.150	1.990	2.100	130,000	2.0588	7.69%
1999-10-08	0	1.950	-	1.950	-	-	0	0	-	1.950	-	1.950	-	-	0	-	-0.51%
1999-10-07	0	1.960	1.830	2.000	1.860	1.960	130,000	248,500	1.9115	1.960	1.830	2.000	1.860	1.960	130,000	1.9115	6.52%
1999-10-06	0	1.840	1.820	1.860	1.840	1.840	50,000	92,000	1.8400	1.840	1.820	1.860	1.840	1.840	50,000	1.8400	0.00%
1999-10-05	0	1.840	1.790	1.860	1.840	1.840	100,000	184,000	1.8400	1.840	1.790	1.860	1.840	1.840	100,000	1.8400	2.22%
1999-10-04	0	1.800	1.780	1.860	1.800	1.800	100,000	180,000	1.8000	1.800	1.780	1.860	1.800	1.800	100,000	1.8000	-1.64%
1999-09-30	0	1.830	1.830	-	1.830	1.850	80,000	147,600	1.8450	1.830	1.830	-	1.830	1.850	80,000	1.8450	-3.17%
1999-09-29	0	1.890	1.840	1.900	1.800	1.900	190,400	352,800	1.8529	1.890	1.840	1.900	1.800	1.900	190,400	1.8529	-1.56%
1999-09-28	0	1.920	-	1.920	1.920	1.920	10,000	19,200	1.9200	1.920	-	1.920	1.920	1.920	10,000	1.9200	1.05%
1999-09-27	0	1.900	-	1.940	1.900	1.950	70,000	135,500	1.9357	1.900	-	1.940	1.900	1.950	70,000	1.9357	-4.04%
1999-09-24	0	1.980	-	1.980	1.980	2.050	190,000	382,000	2.0105	1.980	-	1.980	1.980	2.050	190,000	2.0105	-1.00%
1999-09-23	0	2.000	1.920	2.050	1.840	2.000	750,000	1,453,900	1.9385	2.000	1.920	2.050	1.840	2.000	750,000	1.9385	12.99%
1999-09-22	0	1.770	-	1.820	1.770	1.810	50,000	88,900	1.7780	1.770	-	1.820	1.770	1.810	50,000	1.7780	-1.67%
1999-09-21	0	1.800	1.760	1.840	1.750	1.800	110,000	197,500	1.7955	1.800	1.760	1.840	1.750	1.800	110,000	1.7955	2.86%
1999-09-20	0	1.750	1.710	1.750	1.750	1.750	30,000	52,500	1.7500	1.750	1.710	1.750	1.750	1.750	30,000	1.7500	-0.57%
1999-09-17	0	1.760	-	1.760	1.760	1.780	50,000	88,600	1.7720	1.760	-	1.760	1.760	1.780	50,000	1.7720	-3.30%
1999-09-15	0	1.820	1.790	1.830	1.790	1.820	400,000	725,100	1.8128	1.820	1.790	1.830	1.790	1.820	400,000	1.8128	-0.55%
1999-09-14	0	1.830	1.800	1.840	1.800	1.830	290,000	528,300	1.8217	1.830	1.800	1.840	1.800	1.830	290,000	1.8217	1.67%
1999-09-13	0	1.800	1.780	1.800	1.750	1.800	290,000	517,100	1.7831	1.800	1.780	1.800	1.750	1.800	290,000	1.7831	2.86%
1999-09-10	0	1.750	1.720	1.790	1.750	1.750	50,800	88,780	1.7476	1.750	1.720	1.790	1.750	1.750	50,800	1.7476	-2.78%
1999-09-09	0	1.800	1.710	1.800	1.810	1.810	30,000	54,300	1.8100	1.800	1.710	1.800	1.810	1.810	30,000	1.8100	0.00%
1999-09-08	0	1.800	1.720	1.800	1.720	1.800	240,000	427,200	1.7800	1.800	1.720	1.800	1.720	1.800	240,000	1.7800	4.65%
1999-09-07	0	1.720	1.710	1.800	1.720	1.850	440,000	773,500	1.7580	1.720	1.710	1.800	1.720	1.850	440,000	1.7580	-6.01%
1999-09-06	0	1.830	1.800	1.840	1.660	1.830	720,800	1,279,484	1.7751	1.830	1.800	1.840	1.660	1.830	720,800	1.7751	10.24%
1999-09-03	0	1.660	1.640	1.660	1.580	1.660	701,200	1,145,668	1.6339	1.660	1.640	1.660	1.580	1.660	701,200	1.6339	1.22%
1999-09-02	0	1.640	1.600	1.640	1.600	1.700	941,000	1,560,740	1.6586	1.640	1.600	1.640	1.600	1.700	941,000	1.6586	3.14%
1999-09-01	0	1.590	1.570	1.600	1.400	1.680	1,771,600	2,852,700	1.6102	1.590	1.570	1.600	1.400	1.680	1,771,600	1.6102	13.57%
1999-08-31	0	1.400	1.360	-	1.240	1.400	1,560,000	2,114,500	1.3554	1.400	1.360	-	1.240	1.400	1,560,000	1.3554	15.70%
1999-08-30	0	1.210	1.200	1.240	1.160	1.210	860,400	1,015,840	1.1807	1.210	1.200	1.240	1.160	1.210	860,400	1.1807	3.42%
1999-08-27	0	1.170	1.170	1.220	1.170	1.180	70,000	82,200	1.1743	1.170	1.170	1.220	1.170	1.180	70,000	1.1743	-4.10%
1999-08-26	0	1.220	1.200	1.250	1.050	1.240	1,407,200	1,600,176	1.1371	1.220	1.200	1.250	1.050	1.240	1,407,200	1.1371	7.96%
1999-08-25	0	1.130	1.110	-	1.020	1.130	2,080,000	2,218,500	1.0666	1.130	1.110	-	1.020	1.130	2,080,000	1.0666	9.71%
1999-08-24	0	1.030	1.030	-	1.000	1.030	970,000	981,600	1.0120	1.030	1.030	-	1.000	1.030	970,000	1.0120	3.00%
1999-08-23	0	1.000	0.990	-	-	-	0	0	-	1.000	0.990	-	-	-	0	-	0.00%
1999-08-20	0	1.000	0.980	1.000	1.000	1.020	660,000	660,800	1.0012	1.000	0.980	1.000	1.000	1.020	660,000	1.0012	2.04%
1999-08-19	0	0.980	0.970	0.990	0.980	0.980	300,000	294,000	0.9800	0.980	0.970	0.990	0.980	0.980	300,000	0.9800	0.00%
1999-08-18	0	0.980	0.970	0.980	0.980	0.980	300,000	294,000	0.9800	0.980	0.970	0.980	0.980	0.980	300,000	0.9800	0.00%
1999-08-17	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	1.03%
1999-08-16	0	0.970	0.930	1.000	0.970	1.000	170,000	167,000	0.9824	0.970	0.930	1.000	0.970	1.000	170,000	0.9824	0.00%
1999-08-13	0	0.970	0.970	1.020	0.970	0.970	40,000	38,800	0.9700	0.970	0.970	1.020	0.970	0.970	40,000	0.9700	-1.02%
1999-08-12	0	0.980	0.960	1.000	0.980	0.980	200,000	196,000	0.9800	0.980	0.960	1.000	0.980	0.980	200,000	0.9800	1.03%
1999-08-11	0	0.970	0.970	1.000	0.970	0.980	190,400	185,160	0.9725	0.970	0.970	1.000	0.970	0.980	190,400	0.9725	-3.00%
1999-08-10	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-08-09	0	1.000	-	1.020	1.000	1.000	10,000	10,000	1.0000	1.000	-	1.020	1.000	1.000	10,000	1.0000	0.00%
1999-08-06	0	1.000	-	1.040	-	-	30,000	30,900	1.0300	1.000	-	1.040	-	-	30,000	1.0300	0.00%
1999-08-05	0	1.000	0.970	1.040	1.000	1.000	70,000	70,000	1.0000	1.000	0.970	1.040	1.000	1.000	70,000	1.0000	-0.99%
1999-08-04	0	1.010	1.000	1.030	1.010	1.010	200,000	202,000	1.0100	1.010	1.000	1.030	1.010	1.010	200,000	1.0100	2.02%
1999-08-03	0	0.990	0.990	1.020	0.980	1.000	180,000	178,800	0.9933	0.990	0.990	1.020	0.980	1.000	180,000	0.9933	-1.98%
1999-08-02	0	1.010	1.000	1.020	1.010	1.030	70,000	71,100	1.0157	1.010	1.000	1.020	1.010	1.030	70,000	1.0157	2.02%
1999-07-30	0	0.990	0.990	1.040	0.990	1.000	110,000	109,100	0.9918	0.990	0.990	1.040	0.990	1.000	110,000	0.9918	-1.00%
1999-07-29	0	1.000	1.000	1.030	1.000	1.030	80,000	80,900	1.0113	1.000	1.000	1.030	1.000	1.030	80,000	1.0113	-1.96%
1999-07-28	0	1.020	1.010	1.020	1.020	1.060	350,000	359,800	1.0280	1.020	1.010	1.020	1.020	1.060	350,000	1.0280	0.00%
1999-07-27	0	1.020	0.980	1.020	1.000	1.020	440,000	444,100	1.0093	1.020	0.980	1.020	1.000	1.020	440,000	1.0093	0.00%
1999-07-26	0	1.020	1.010	1.040	1.000	1.060	180,000	183,900	1.0217	1.020	1.010	1.040	1.000	1.060	180,000	1.0217	-3.77%
1999-07-23	0	1.060	1.050	1.100	0.990	1.060	300,400	308,860	1.0282	1.060	1.050	1.100	0.990	1.060	300,400	1.0282	-6.19%
1999-07-22	0	1.130	1.060	1.130	1.110	1.130	114,800	127,660	1.1120	1.130	1.060	1.130	1.110	1.130	114,800	1.1120	2.73%
1999-07-21	0	1.100	1.060	1.100	1.050	1.100	300,000	329,000	1.0967	1.100	1.060	1.100	1.050	1.100	300,000	1.0967	4.76%
1999-07-20	0	1.050	1.000	-	1.030	1.050	140,000	145,700	1.0407	1.050	1.000	-	1.030	1.050	140,000	1.0407	0.00%
1999-07-19	0	1.050	1.020	-	1.030	1.060	270,000	282,300	1.0456	1.050	1.020	-	1.030	1.060	270,000	1.0456	0.00%
1999-07-16	0	1.050	1.020	1.080	1.040	1.060	300,000	315,000	1.0500	1.050	1.020	1.080	1.040	1.060	300,000	1.0500	-2.78%
1999-07-15	0	1.080	1.080	1.120	1.030	1.090	230,000	244,700	1.0639	1.080	1.080	1.120	1.030	1.090	230,000	1.0639	0.93%
1999-07-14	0	1.070	1.030	1.100	1.070	1.070	50,000	53,500	1.0700	1.070	1.030	1.100	1.070	1.070	50,000	1.0700	-3.60%
1999-07-13	0	1.110	1.100	1.140	1.110	1.150	251,200	284,100	1.1310	1.110	1.100	1.140	1.110	1.150	251,200	1.1310	1.83%
1999-07-12	0	1.090	1.090	1.120	1.090	1.110	630,000	693,200	1.1003	1.090	1.090	1.120	1.090	1.110	630,000	1.1003	0.93%
1999-07-09	0	1.080	1.000	1.100	-	-	5,200	4,680	0.9000	1.080	1.000	1.100	-	-	5,200	0.9000	0.00%
1999-07-08	0	1.080	-	1.100	1.080	1.080	20,800	22,320	1.0731	1.080	-	1.100	1.080	1.080	20,800	1.0731	-1.82%
1999-07-07	0	1.100	1.060	1.130	1.100	1.140	640,000	709,900	1.1092	1.100	1.060	1.130	1.100	1.140	640,000	1.1092	-2.65%
1999-07-06	0	1.130	1.120	1.140	1.120	1.160	670,000	760,300	1.1348	1.130	1.120	1.140	1.120	1.160	670,000	1.1348	-0.88%
1999-07-05	0	1.140	1.140	1.150	1.100	1.160	710,000	801,000	1.1282	1.140	1.140	1.150	1.100	1.160	710,000	1.1282	0.00%
1999-07-02	0	1.140	1.090	1.140	1.090	1.140	200,000	224,000	1.1200	1.140	1.090	1.140	1.090	1.140	200,000	1.1200	3.64%
1999-06-30	0	1.100	1.070	1.110	1.050	1.100	260,400	283,900	1.0902	1.100	1.070	1.110	1.050	1.100	260,400	1.0902	4.76%
1999-06-29	0	1.050	1.090	-	1.020	1.050	110,800	113,520	1.0245	1.050	1.090	-	1.020	1.050	110,800	1.0245	0.96%
1999-06-28	0	1.040	1.040	1.070	1.040	1.040	50,000	52,000	1.0400	1.040	1.040	1.070	1.040	1.040	50,000	1.0400	-1.89%
1999-06-25	0	1.060	1.060	1.130	1.060	1.170	620,000	680,000	1.0968	1.060	1.060	1.130	1.060	1.170	620,000	1.0968	-9.40%
1999-06-24	0	1.170	1.100	1.210	1.050	1.170	2,374,000	2,599,700	1.0951	1.170	1.100	1.210	1.050	1.170	2,374,000	1.0951	12.50%
1999-06-23	0	1.040	1.030	1.060	1.040	1.070	1,580,000	1,660,200	1.0508	1.040	1.030	1.060	1.040	1.070	1,580,000	1.0508	-0.95%
1999-06-22	0	1.050	1.040	1.060	1.000	1.080	1,741,200	1,825,720	1.0485	1.050	1.040	1.060	1.000	1.080	1,741,200	1.0485	3.96%
1999-06-21	0	1.010	0.960	1.010	-	-	0	0	-	1.010	0.960	1.010	-	-	0	-	-1.94%
1999-06-17	0	1.030	1.010	1.030	0.940	1.040	1,410,800	1,406,208	0.9967	1.030	1.010	1.030	0.940	1.040	1,410,800	0.9967	9.57%
1999-06-16	0	0.940	0.940	0.950	0.940	0.980	322,000	309,400	0.9609	0.940	0.940	0.950	0.940	0.980	322,000	0.9609	-3.09%
1999-06-15	0	0.970	0.970	0.990	0.970	1.000	2,312,800	2,282,560	0.9869	0.970	0.970	0.990	0.970	1.000	2,312,800	0.9869	0.00%
1999-06-14	0	0.970	0.960	0.990	0.960	1.000	690,000	676,100	0.9799	0.970	0.960	0.990	0.960	1.000	690,000	0.9799	-1.02%
1999-06-11	0	0.980	0.970	0.980	0.970	1.020	1,741,600	1,724,316	0.9901	0.980	0.970	0.980	0.970	1.020	1,741,600	0.9901	-1.01%
1999-06-10	0	0.990	0.990	1.000	0.880	1.030	5,706,400	5,525,960	0.9684	0.990	0.990	1.000	0.880	1.030	5,706,400	0.9684	13.79%
1999-06-09	0	0.870	0.870	0.880	0.860	0.880	1,010,000	881,800	0.8731	0.870	0.870	0.880	0.860	0.880	1,010,000	0.8731	3.57%
1999-06-08	0	0.840	0.830	0.870	0.810	0.880	670,000	574,500	0.8575	0.840	0.830	0.870	0.810	0.880	670,000	0.8575	7.69%
1999-06-07	0	0.780	0.730	0.820	-	-	0	0	-	0.780	0.730	0.820	-	-	0	-	0.00%
1999-06-04	0	0.780	0.760	0.800	0.760	0.780	280,000	214,200	0.7650	0.780	0.760	0.800	0.760	0.780	280,000	0.7650	-1.27%
1999-06-03	0	0.790	0.770	0.800	0.760	0.790	310,000	240,700	0.7765	0.790	0.770	0.800	0.760	0.790	310,000	0.7765	2.60%
1999-06-02	0	0.770	0.750	0.780	0.770	0.780	650,000	506,500	0.7792	0.770	0.750	0.780	0.770	0.780	650,000	0.7792	-7.23%
1999-06-01	0	0.830	0.810	0.840	0.830	0.830	50,000	41,500	0.8300	0.830	0.810	0.840	0.830	0.830	50,000	0.8300	-2.35%
1999-05-31	0	0.850	0.800	0.880	0.840	0.850	468,000	393,400	0.8406	0.850	0.800	0.880	0.840	0.850	468,000	0.8406	1.19%
1999-05-28	0	0.840	0.830	0.860	0.760	0.840	1,090,400	907,108	0.8319	0.840	0.830	0.860	0.760	0.840	1,090,400	0.8319	0.00%
1999-05-27	0	0.840	0.830	0.890	0.840	0.990	2,003,200	1,844,276	0.9207	0.840	0.830	0.890	0.840	0.990	2,003,200	0.9207	-13.40%
1999-05-26	0	0.970	0.960	0.980	0.900	1.000	4,948,000	4,769,640	0.9640	0.970	0.960	0.980	0.900	1.000	4,948,000	0.9640	2.11%
1999-05-25	0	0.950	0.920	0.980	0.850	0.950	891,200	799,412	0.8970	0.950	0.920	0.980	0.850	0.950	891,200	0.8970	6.74%
1999-05-24	0	0.890	0.880	0.900	0.880	0.910	1,800,800	1,616,940	0.8979	0.890	0.880	0.900	0.880	0.910	1,800,800	0.8979	2.30%
1999-05-21	0	0.870	0.840	0.880	0.830	0.910	2,695,200	2,328,784	0.8640	0.870	0.840	0.880	0.830	0.910	2,695,200	0.8640	2.35%
1999-05-20	0	0.850	0.820	0.850	0.780	0.930	3,544,800	3,076,760	0.8680	0.850	0.820	0.850	0.780	0.930	3,544,800	0.8680	8.97%
1999-05-19	0	0.780	0.780	0.800	0.740	0.850	1,257,400	995,154	0.7914	0.780	0.780	0.800	0.740	0.850	1,257,400	0.7914	-8.24%
1999-05-18	0	0.850	0.810	0.850	0.720	0.850	1,168,200	905,250	0.7749	0.850	0.810	0.850	0.720	0.850	1,168,200	0.7749	26.87%
1999-05-17	0	0.670	0.670	0.700	0.660	0.680	150,000	101,000	0.6733	0.670	0.670	0.700	0.660	0.680	150,000	0.6733	-9.46%
1999-05-14	0	0.740	0.690	0.740	0.700	0.800	812,400	591,152	0.7277	0.740	0.690	0.740	0.700	0.800	812,400	0.7277	-2.63%
1999-05-13	0	0.760	0.750	0.790	0.620	0.760	876,000	636,000	0.7260	0.760	0.750	0.790	0.620	0.760	876,000	0.7260	18.75%
1999-05-12	0	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1999-05-11	0	0.640	0.620	0.710	0.600	0.640	140,000	86,400	0.6171	0.640	0.620	0.710	0.600	0.640	140,000	0.6171	12.28%
1999-05-10	0	0.570	0.540	-	0.570	0.570	80,000	45,600	0.5700	0.570	0.540	-	0.570	0.570	80,000	0.5700	-6.56%
1999-05-07	0	0.610	0.610	0.650	0.610	0.700	406,000	261,600	0.6443	0.610	0.610	0.650	0.610	0.700	406,000	0.6443	-12.86%
1999-05-06	0	0.700	0.640	0.740	0.640	0.820	761,200	554,780	0.7288	0.700	0.640	0.740	0.640	0.820	761,200	0.7288	-4.11%
1999-05-05	0	0.730	0.700	0.730	0.610	0.740	603,200	411,608	0.6824	0.730	0.700	0.730	0.610	0.740	603,200	0.6824	15.87%
1999-05-04	0	0.630	0.520	0.630	0.610	0.630	41,600	25,520	0.6135	0.630	0.520	0.630	0.610	0.630	41,600	0.6135	14.55%
1999-05-03	0	0.550	0.550	0.620	0.490	0.520	160,000	79,300	0.4956	0.550	0.550	0.620	0.490	0.520	160,000	0.4956	17.02%
1999-04-30	0	0.470	0.470	-	-	-	0	0	-	0.470	0.470	-	-	-	0	-	0.00%
1999-04-29	0	0.470	0.470	-	0.440	0.460	92,000	40,800	0.4435	0.470	0.470	-	0.440	0.460	92,000	0.4435	6.82%
1999-04-28	0	0.440	0.420	-	0.400	0.440	180,000	78,800	0.4378	0.440	0.420	-	0.400	0.440	180,000	0.4378	-10.20%
1999-04-27	0	0.490	0.370	-	-	-	0	0	-	0.490	0.370	-	-	-	0	-	0.00%
1999-04-26	0	0.490	0.410	0.490	-	-	0	0	-	0.490	0.410	0.490	-	-	0	-	0.00%
1999-04-23	0	0.490	0.490	-	0.450	0.530	370,000	182,200	0.4924	0.490	0.490	-	0.450	0.530	370,000	0.4924	-7.55%
1999-04-22	0	0.530	0.530	0.570	0.530	0.610	730,000	415,000	0.5685	0.530	0.530	0.570	0.530	0.610	730,000	0.5685	-7.02%
1999-04-21	0	0.570	0.560	0.580	0.570	0.590	280,000	161,300	0.5761	0.570	0.560	0.580	0.570	0.590	280,000	0.5761	-9.52%
1999-04-20	0	0.630	0.630	0.640	0.570	0.640	1,035,600	621,380	0.6000	0.630	0.630	0.640	0.570	0.640	1,035,600	0.6000	-3.08%
1999-04-19	0	0.650	0.620	0.640	0.570	0.650	408,000	238,660	0.5850	0.650	0.620	0.640	0.570	0.650	408,000	0.5850	-1.52%
1999-04-16	0	0.660	0.630	0.660	0.620	0.680	1,794,000	1,153,700	0.6431	0.660	0.630	0.660	0.620	0.680	1,794,000	0.6431	10.00%
1999-04-15	0	0.600	0.590	0.610	0.460	0.700	3,321,600	2,032,304	0.6118	0.600	0.590	0.610	0.460	0.700	3,321,600	0.6118	42.86%
1999-04-14	0	0.420	0.415	0.435	0.345	0.420	1,003,600	369,500	0.3682	0.420	0.415	0.435	0.345	0.420	1,003,600	0.3682	21.74%
1999-04-13	0	0.345	0.345	0.365	0.335	0.350	1,560,400	524,536	0.3362	0.345	0.345	0.365	0.335	0.350	1,560,400	0.3362	2.99%
1999-04-12	0	0.335	0.330	0.350	0.320	0.370	1,804,000	611,062	0.3387	0.335	0.330	0.350	0.320	0.370	1,804,000	0.3387	8.06%
1999-04-09	0	0.310	0.310	0.320	0.250	0.900	5,116,400	1,607,984	0.3143	0.310	0.310	0.320	0.250	0.900	5,116,400	0.3143

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---