Prices and Webb-site Total Returns

HANG LUNG GROUP LIMITED: Wrnt due 1997-10-31

Exchange	Code	Listed	Last trade	Delisted
HK Main	01201	1994-12-05	1997-10-28	1997-11-03

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1997-10-31	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1997-10-30	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1997-10-29	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1997-10-28	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1997-10-27	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1997-10-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1997-10-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1997-10-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1997-10-21	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1997-10-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1997-10-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1997-10-16	0	0.010	-	0.010	0.010	0.010	1,500,000	15,000	0.0100	0.010	-	0.010	0.010	0.010	1,500,000	0.0100	0.00%
1997-10-15	0	0.010	-	0.010	0.011	0.012	200,000	2,300	0.0115	0.010	-	0.010	0.011	0.012	200,000	0.0115	-44.44%
1997-10-14	0	0.018	0.018	0.021	0.018	0.023	6,676,500	131,527	0.0197	0.018	0.018	0.021	0.018	0.023	6,676,500	0.0197	-28.00%
1997-10-13	0	0.025	0.021	0.030	0.020	0.030	2,410,940	50,155	0.0208	0.025	0.021	0.030	0.020	0.030	2,410,940	0.0208	-57.63%
1997-10-09	0	0.059	-	0.059	0.060	0.060	600,000	36,000	0.0600	0.059	-	0.059	0.060	0.060	600,000	0.0600	-21.33%
1997-10-08	0	0.075	0.071	0.075	0.070	0.082	1,570,382	123,766	0.0788	0.075	0.071	0.075	0.070	0.082	1,570,382	0.0788	-8.54%
1997-10-07	0	0.082	0.075	0.082	0.072	0.084	1,727,700	133,722	0.0774	0.082	0.075	0.082	0.072	0.084	1,727,700	0.0774	7.89%
1997-10-06	0	0.076	0.076	0.082	0.074	0.113	3,811,200	325,198	0.0853	0.076	0.076	0.082	0.074	0.113	3,811,200	0.0853	-32.74%
1997-10-03	0	0.113	0.110	0.113	0.110	0.134	1,498,530	182,330	0.1217	0.113	0.110	0.113	0.110	0.134	1,498,530	0.1217	-13.74%
1997-09-30	0	0.131	0.130	-	0.126	0.135	1,917,900	245,432	0.1280	0.131	0.130	-	0.126	0.135	1,917,900	0.1280	-3.68%
1997-09-29	0	0.136	0.136	0.139	0.131	0.177	4,157,600	580,517	0.1396	0.136	0.136	0.139	0.131	0.177	4,157,600	0.1396	-26.49%
1997-09-26	0	0.185	-	0.185	0.185	0.204	858,500	174,197	0.2029	0.185	-	0.185	0.185	0.204	858,500	0.2029	-10.19%
1997-09-25	0	0.206	-	0.208	0.203	0.246	1,551,730	335,658	0.2163	0.206	-	0.208	0.203	0.246	1,551,730	0.2163	-17.60%
1997-09-24	0	0.250	0.250	0.260	0.246	0.280	1,525,525	398,911	0.2615	0.250	0.250	0.260	0.246	0.280	1,525,525	0.2615	-3.85%
1997-09-23	0	0.260	0.248	0.270	0.260	0.365	2,184,000	683,520	0.3130	0.260	0.248	0.270	0.260	0.365	2,184,000	0.3130	-14.75%
1997-09-22	0	0.305	0.305	0.330	0.305	0.430	2,092,500	778,445	0.3720	0.305	0.305	0.330	0.305	0.430	2,092,500	0.3720	-23.75%
1997-09-19	0	0.400	0.400	0.410	0.320	0.440	8,367,656	3,422,275	0.4090	0.400	0.400	0.410	0.320	0.440	8,367,656	0.4090	33.33%
1997-09-18	0	0.300	0.300	0.310	0.250	0.320	2,181,239	630,339	0.2890	0.300	0.300	0.310	0.250	0.320	2,181,239	0.2890	11.11%
1997-09-16	0	0.270	0.260	0.270	0.228	0.340	1,115,500	298,535	0.2676	0.270	0.260	0.270	0.228	0.340	1,115,500	0.2676	-20.59%
1997-09-15	0	0.340	0.340	0.360	0.200	0.400	6,525,240	2,066,462	0.3167	0.340	0.340	0.360	0.200	0.400	6,525,240	0.3167	68.32%
1997-09-12	0	0.202	0.202	-	0.150	0.200	1,882,000	301,905	0.1604	0.202	0.202	-	0.150	0.200	1,882,000	0.1604	30.32%
1997-09-11	0	0.155	0.140	0.155	0.115	0.161	5,009,200	681,227	0.1360	0.155	0.140	0.155	0.115	0.161	5,009,200	0.1360	-11.43%
1997-09-10	0	0.175	0.174	0.180	0.175	0.250	4,969,800	1,027,124	0.2067	0.175	0.174	0.180	0.175	0.250	4,969,800	0.2067	-33.96%
1997-09-09	0	0.265	0.260	0.270	0.260	0.300	4,025,770	1,114,784	0.2769	0.265	0.260	0.270	0.260	0.300	4,025,770	0.2769	-5.36%
1997-09-08	0	0.280	0.280	0.290	0.280	0.320	2,457,600	723,437	0.2944	0.280	0.280	0.290	0.280	0.320	2,457,600	0.2944	-12.50%
1997-09-05	0	0.320	0.305	0.335	0.320	0.380	883,610	308,790	0.3495	0.320	0.305	0.335	0.320	0.380	883,610	0.3495	-20.00%
1997-09-04	0	0.400	-	0.400	0.400	0.440	400,000	162,000	0.4050	0.400	-	0.400	0.400	0.440	400,000	0.4050	-4.76%
1997-09-03	0	0.420	0.400	-	0.370	0.420	1,682,300	662,575	0.3939	0.420	0.400	-	0.370	0.420	1,682,300	0.3939	13.51%
1997-09-02	0	0.370	0.370	0.385	0.370	0.460	2,084,000	804,470	0.3860	0.370	0.370	0.385	0.370	0.460	2,084,000	0.3860	-15.91%
1997-09-01	0	0.440	0.440	0.480	0.440	0.530	1,341,200	656,420	0.4894	0.440	0.440	0.480	0.440	0.530	1,341,200	0.4894	-15.38%
1997-08-29	0	0.520	0.520	0.530	0.500	0.550	2,083,500	1,085,157	0.5208	0.520	0.520	0.530	0.500	0.550	2,083,500	0.5208	-10.34%
1997-08-28	0	0.580	0.560	0.580	0.560	0.620	1,719,900	1,005,510	0.5846	0.580	0.560	0.580	0.560	0.620	1,719,900	0.5846	-13.43%
1997-08-27	0	0.670	0.650	0.670	0.630	0.670	1,548,800	997,948	0.6443	0.670	0.650	0.670	0.630	0.670	1,548,800	0.6443	3.08%
1997-08-26	0	0.650	0.640	0.650	0.640	0.670	1,624,700	1,052,598	0.6479	0.650	0.640	0.650	0.640	0.670	1,624,700	0.6479	1.56%
1997-08-25	0	0.640	0.640	0.650	0.600	0.650	2,020,500	1,295,680	0.6413	0.640	0.640	0.650	0.600	0.650	2,020,500	0.6413	8.47%
1997-08-22	0	0.590	0.580	0.590	0.570	0.600	1,665,800	968,034	0.5811	0.590	0.580	0.590	0.570	0.600	1,665,800	0.5811	-1.67%
1997-08-21	0	0.600	0.580	0.620	0.600	0.740	1,971,225	1,331,730	0.6756	0.600	0.580	0.620	0.600	0.740	1,971,225	0.6756	-10.45%
1997-08-20	0	0.670	0.660	0.680	0.550	0.680	2,677,950	1,735,994	0.6483	0.670	0.660	0.680	0.550	0.680	2,677,950	0.6483	21.82%
1997-08-19	0	0.550	0.540	0.550	0.500	0.600	3,496,400	1,901,362	0.5438	0.550	0.540	0.550	0.500	0.600	3,496,400	0.5438	-12.70%
1997-08-15	0	0.630	0.630	0.670	0.630	0.720	3,006,842	2,044,095	0.6798	0.630	0.630	0.670	0.630	0.720	3,006,842	0.6798	-8.70%
1997-08-14	0	0.690	0.680	0.690	0.620	0.690	3,632,370	2,394,859	0.6593	0.690	0.680	0.690	0.620	0.690	3,632,370	0.6593	2.99%
1997-08-13	0	0.670	0.630	0.670	0.550	0.680	4,361,700	2,714,234	0.6223	0.670	0.630	0.670	0.550	0.680	4,361,700	0.6223	-1.47%
1997-08-12	0	0.680	0.660	0.680	0.680	0.840	4,792,700	3,592,330	0.7495	0.680	0.660	0.680	0.680	0.840	4,792,700	0.7495	-13.92%
1997-08-11	0	0.790	0.790	0.800	0.720	0.880	3,506,592	2,773,411	0.7909	0.790	0.790	0.800	0.720	0.880	3,506,592	0.7909	-15.05%
1997-08-08	0	0.930	0.930	0.940	0.900	0.960	4,496,422	4,175,303	0.9286	0.930	0.930	0.940	0.900	0.960	4,496,422	0.9286	-3.12%
1997-08-07	0	0.960	-	0.960	0.950	1.160	10,733,220	11,647,552	1.0852	0.960	-	0.960	0.950	1.160	10,733,220	1.0852	-1.03%
1997-08-06	0	0.970	0.960	0.970	0.920	1.010	6,680,447	6,561,930	0.9823	0.970	0.960	0.970	0.920	1.010	6,680,447	0.9823	4.30%
1997-08-05	0	0.930	0.920	0.940	0.920	0.970	2,942,700	2,766,965	0.9403	0.930	0.920	0.940	0.920	0.970	2,942,700	0.9403	0.00%
1997-08-04	0	0.930	0.920	0.930	0.910	1.050	5,603,420	5,399,755	0.9637	0.930	0.920	0.930	0.910	1.050	5,603,420	0.9637	-3.12%
1997-08-01	0	0.960	0.960	0.980	0.950	1.060	13,952,950	14,012,546	1.0043	0.960	0.960	0.980	0.950	1.060	13,952,950	1.0043	-1.03%
1997-07-31	0	0.970	0.960	0.970	0.750	1.010	25,789,687	23,990,160	0.9302	0.970	0.960	0.970	0.750	1.010	25,789,687	0.9302	40.58%
1997-07-30	0	0.690	0.690	0.700	0.430	0.710	16,606,628	10,239,694	0.6166	0.690	0.690	0.700	0.430	0.710	16,606,628	0.6166	60.47%
1997-07-29	0	0.430	0.415	0.430	0.420	0.430	932,800	397,335	0.4260	0.430	0.415	0.430	0.420	0.430	932,800	0.4260	1.18%
1997-07-28	0	0.425	0.425	0.430	0.415	0.430	1,102,600	462,638	0.4196	0.425	0.425	0.430	0.415	0.430	1,102,600	0.4196	2.41%
1997-07-25	0	0.415	0.415	0.420	0.390	0.440	2,503,570	1,028,741	0.4109	0.415	0.415	0.420	0.390	0.440	2,503,570	0.4109	6.41%
1997-07-24	0	0.390	0.385	0.390	0.380	0.400	1,009,700	391,703	0.3879	0.390	0.385	0.390	0.380	0.400	1,009,700	0.3879	2.63%
1997-07-23	0	0.380	0.380	0.400	0.380	0.410	1,090,350	427,295	0.3919	0.380	0.380	0.400	0.380	0.410	1,090,350	0.3919	-2.56%
1997-07-22	0	0.390	0.380	0.400	0.360	0.420	1,258,725	482,074	0.3830	0.390	0.380	0.400	0.360	0.420	1,258,725	0.3830	-7.14%
1997-07-21	0	0.420	0.415	0.420	0.405	0.425	1,239,810	520,162	0.4195	0.420	0.415	0.420	0.405	0.425	1,239,810	0.4195	-1.18%
1997-07-18	0	0.425	0.425	0.430	0.410	0.440	757,900	318,687	0.4205	0.425	0.425	0.430	0.410	0.440	757,900	0.4205	3.66%
1997-07-17	0	0.410	0.410	0.430	0.400	0.440	1,255,680	535,482	0.4264	0.410	0.410	0.430	0.400	0.440	1,255,680	0.4264	-2.38%
1997-07-16	0	0.420	0.400	0.430	0.390	0.440	1,888,900	781,010	0.4135	0.420	0.400	0.430	0.390	0.440	1,888,900	0.4135	-2.33%
1997-07-15	0	0.430	0.430	0.450	0.410	0.450	820,300	357,169	0.4354	0.430	0.430	0.450	0.410	0.450	820,300	0.4354	-8.51%
1997-07-14	0	0.470	0.470	0.500	0.470	0.490	1,087,570	530,717	0.4880	0.470	0.470	0.500	0.470	0.490	1,087,570	0.4880	-7.84%
1997-07-11	0	0.510	0.500	0.520	0.500	0.530	1,249,500	637,100	0.5099	0.510	0.500	0.520	0.500	0.530	1,249,500	0.5099	6.25%
1997-07-10	0	0.480	0.480	0.490	0.475	0.485	270,500	130,060	0.4808	0.480	0.480	0.490	0.475	0.485	270,500	0.4808	0.00%
1997-07-09	0	0.480	0.470	0.480	0.470	0.500	1,462,300	708,129	0.4843	0.480	0.470	0.480	0.470	0.500	1,462,300	0.4843	-1.03%
1997-07-08	0	0.485	0.480	0.485	0.450	0.500	567,320	274,436	0.4837	0.485	0.480	0.485	0.450	0.500	567,320	0.4837	1.04%
1997-07-07	0	0.480	-	0.500	0.480	0.500	1,115,710	546,617	0.4899	0.480	-	0.500	0.480	0.500	1,115,710	0.4899	-7.69%
1997-07-04	0	0.520	0.510	0.520	0.520	0.540	1,010,850	528,566	0.5229	0.520	0.510	0.520	0.520	0.540	1,010,850	0.5229	-7.14%
1997-07-03	0	0.560	0.550	0.580	0.530	0.560	595,120	324,168	0.5447	0.560	0.550	0.580	0.530	0.560	595,120	0.5447	-3.45%
1997-06-27	0	0.580	0.580	0.600	0.560	0.620	1,378,400	825,136	0.5986	0.580	0.580	0.600	0.560	0.620	1,378,400	0.5986	0.00%
1997-06-26	0	0.580	0.570	0.580	0.520	0.690	1,909,116	1,169,989	0.6128	0.580	0.570	0.580	0.520	0.690	1,909,116	0.6128	3.57%
1997-06-25	0	0.560	0.550	0.570	0.560	0.570	1,070,208	599,993	0.5606	0.560	0.550	0.570	0.560	0.570	1,070,208	0.5606	1.82%
1997-06-24	0	0.550	0.550	0.580	0.550	0.600	726,600	419,758	0.5777	0.550	0.550	0.580	0.550	0.600	726,600	0.5777	-6.78%
1997-06-23	0	0.590	0.590	0.600	0.590	0.650	819,000	509,276	0.6218	0.590	0.590	0.600	0.590	0.650	819,000	0.6218	-7.81%
1997-06-20	0	0.640	0.630	0.640	0.610	0.650	2,275,737	1,443,325	0.6342	0.640	0.630	0.640	0.610	0.650	2,275,737	0.6342	6.67%
1997-06-19	0	0.600	0.590	0.600	0.530	0.620	1,542,920	895,890	0.5806	0.600	0.590	0.600	0.530	0.620	1,542,920	0.5806	11.11%
1997-06-18	0	0.540	0.520	0.540	0.500	0.540	1,333,200	700,100	0.5251	0.540	0.520	0.540	0.500	0.540	1,333,200	0.5251	-6.90%
1997-06-17	0	0.580	0.580	0.610	0.570	0.620	407,300	242,830	0.5962	0.580	0.580	0.610	0.570	0.620	407,300	0.5962	-6.45%
1997-06-16	0	0.620	0.590	0.620	0.570	0.620	1,323,800	800,260	0.6045	0.620	0.590	0.620	0.570	0.620	1,323,800	0.6045	3.33%
1997-06-13	0	0.600	0.580	0.600	0.560	0.600	1,293,100	758,898	0.5869	0.600	0.580	0.600	0.560	0.600	1,293,100	0.5869	3.45%
1997-06-12	0	0.580	0.550	0.600	0.550	0.680	2,491,930	1,501,301	0.6025	0.580	0.550	0.600	0.550	0.680	2,491,930	0.6025	-14.71%
1997-06-11	0	0.680	0.660	0.690	0.640	0.700	720,500	483,570	0.6712	0.680	0.660	0.690	0.640	0.700	720,500	0.6712	0.00%
1997-06-10	0	0.680	0.680	0.700	0.680	0.770	4,004,500	2,806,472	0.7008	0.680	0.680	0.700	0.680	0.770	4,004,500	0.7008	-9.33%
1997-06-06	0	0.750	0.750	0.760	0.720	0.790	2,510,962	1,875,309	0.7468	0.750	0.750	0.760	0.720	0.790	2,510,962	0.7468	-5.06%
1997-06-05	0	0.790	0.790	0.810	0.760	0.830	1,361,950	1,093,634	0.8030	0.790	0.790	0.810	0.760	0.830	1,361,950	0.8030	-3.66%
1997-06-04	0	0.820	0.810	0.830	0.810	0.850	4,473,237	3,701,545	0.8275	0.820	0.810	0.830	0.810	0.850	4,473,237	0.8275	-1.20%
1997-06-03	0	0.830	0.830	0.870	0.780	0.950	11,851,890	10,456,859	0.8823	0.830	0.830	0.870	0.780	0.950	11,851,890	0.8823	-1.19%
1997-06-02	0	0.840	0.830	0.840	0.780	0.840	6,102,700	4,946,864	0.8106	0.840	0.830	0.840	0.780	0.840	6,102,700	0.8106	12.00%
1997-05-30	0	0.750	0.750	0.760	0.700	0.760	1,524,500	1,125,879	0.7385	0.750	0.750	0.760	0.700	0.760	1,524,500	0.7385	7.14%
1997-05-29	0	0.700	0.690	0.700	0.650	0.700	1,583,650	1,066,613	0.6735	0.700	0.690	0.700	0.650	0.700	1,583,650	0.6735	-1.41%
1997-05-28	0	0.710	0.700	0.710	0.700	0.750	2,866,600	2,098,034	0.7319	0.710	0.700	0.710	0.700	0.750	2,866,600	0.7319	-2.74%
1997-05-27	0	0.730	0.730	0.740	0.730	0.810	1,853,245	1,434,279	0.7739	0.730	0.730	0.740	0.730	0.810	1,853,245	0.7739	-9.88%
1997-05-26	0	0.810	0.810	0.820	0.780	0.860	2,843,375	2,343,232	0.8241	0.810	0.810	0.820	0.780	0.860	2,843,375	0.8241	0.00%
1997-05-23	0	0.810	0.800	0.810	0.780	0.820	3,003,860	2,410,327	0.8024	0.810	0.800	0.810	0.780	0.820	3,003,860	0.8024	6.58%
1997-05-22	0	0.760	0.760	0.770	0.740	0.830	2,796,000	2,178,560	0.7792	0.760	0.760	0.770	0.740	0.830	2,796,000	0.7792	4.11%
1997-05-21	0	0.730	0.730	0.740	0.730	0.800	2,603,100	2,004,976	0.7702	0.730	0.730	0.740	0.730	0.800	2,603,100	0.7702	-2.67%
1997-05-20	0	0.750	0.740	0.750	0.700	0.750	2,627,700	1,942,697	0.7393	0.750	0.740	0.750	0.700	0.750	2,627,700	0.7393	5.63%
1997-05-19	0	0.710	0.700	0.710	0.660	0.740	1,161,761	822,827	0.7083	0.710	0.700	0.710	0.660	0.740	1,161,761	0.7083	5.97%
1997-05-16	0	0.670	0.670	0.680	0.670	0.700	1,121,700	773,220	0.6893	0.670	0.670	0.680	0.670	0.700	1,121,700	0.6893	4.69%
1997-05-15	0	0.640	0.640	0.660	0.640	0.750	1,489,041	998,945	0.6709	0.640	0.640	0.660	0.640	0.750	1,489,041	0.6709	-11.11%
1997-05-14	0	0.720	0.700	0.720	0.600	0.730	2,559,150	1,788,086	0.6987	0.720	0.700	0.720	0.600	0.730	2,559,150	0.6987	18.03%
1997-05-13	0	0.610	0.610	0.630	0.610	0.670	2,025,661	1,296,339	0.6400	0.610	0.610	0.630	0.610	0.670	2,025,661	0.6400	-10.29%
1997-05-12	0	0.680	0.670	0.700	0.680	0.750	1,152,700	827,731	0.7181	0.680	0.670	0.700	0.680	0.750	1,152,700	0.7181	-4.23%
1997-05-09	0	0.710	0.700	0.720	0.680	0.780	2,536,300	1,875,232	0.7394	0.710	0.700	0.720	0.680	0.780	2,536,300	0.7394	-1.39%
1997-05-08	0	0.720	0.720	0.730	0.640	0.730	2,388,400	1,624,046	0.6800	0.720	0.720	0.730	0.640	0.730	2,388,400	0.6800	2.86%
1997-05-07	0	0.700	0.700	0.710	0.650	0.740	2,006,600	1,417,135	0.7062	0.700	0.700	0.710	0.650	0.740	2,006,600	0.7062	-7.89%
1997-05-06	0	0.760	0.740	0.780	0.760	0.850	6,030,067	4,805,134	0.7969	0.760	0.740	0.780	0.760	0.850	6,030,067	0.7969	0.00%
1997-05-05	0	0.760	0.750	0.760	0.630	0.760	5,804,300	4,019,424	0.6925	0.760	0.750	0.760	0.630	0.760	5,804,300	0.6925	24.59%
1997-05-02	0	0.610	0.600	0.610	0.580	0.650	3,523,500	2,212,860	0.6280	0.610	0.600	0.610	0.580	0.650	3,523,500	0.6280	8.93%
1997-05-01	0	0.560	0.560	0.570	0.450	0.560	3,582,420	1,884,529	0.5260	0.560	0.560	0.570	0.450	0.560	3,582,420	0.5260	19.15%
1997-04-30	0	0.470	0.460	0.470	0.430	0.500	3,002,395	1,424,884	0.4746	0.470	0.460	0.470	0.430	0.500	3,002,395	0.4746	11.90%
1997-04-29	0	0.420	0.420	0.425	0.400	0.470	607,050	260,441	0.4290	0.420	0.420	0.425	0.400	0.470	607,050	0.4290	-2.33%
1997-04-28	0	0.430	0.430	0.440	0.400	0.490	1,601,500	709,345	0.4429	0.430	0.430	0.440	0.400	0.490	1,601,500	0.4429	-15.69%
1997-04-25	0	0.510	0.500	0.510	0.490	0.510	635,600	320,514	0.5043	0.510	0.500	0.510	0.490	0.510	635,600	0.5043	-5.56%
1997-04-24	0	0.540	0.530	0.560	0.530	0.570	680,600	368,682	0.5417	0.540	0.530	0.560	0.530	0.570	680,600	0.5417	-5.26%
1997-04-23	0	0.570	0.560	0.570	0.560	0.610	3,339,430	1,977,710	0.5922	0.570	0.560	0.570	0.560	0.610	3,339,430	0.5922	1.79%
1997-04-22	0	0.560	0.560	0.570	0.540	0.620	858,460	498,728	0.5810	0.560	0.560	0.570	0.540	0.620	858,460	0.5810	-9.68%
1997-04-21	0	0.620	0.620	0.630	0.620	0.660	571,500	367,930	0.6438	0.620	0.620	0.630	0.620	0.660	571,500	0.6438	0.00%
1997-04-18	0	0.620	0.620	0.630	0.610	0.630	520,000	319,600	0.6146	0.620	0.620	0.630	0.610	0.630	520,000	0.6146	0.00%
1997-04-17	0	0.620	0.600	0.620	0.620	0.650	132,550	83,060	0.6266	0.620	0.600	0.620	0.620	0.650	132,550	0.6266	-3.12%
1997-04-16	0	0.640	0.620	0.670	0.640	0.700	510,000	336,400	0.6596	0.640	0.620	0.670	0.640	0.700	510,000	0.6596	3.23%
1997-04-15	0	0.620	0.620	0.640	0.620	0.650	327,831	208,507	0.6360	0.620	0.620	0.640	0.620	0.650	327,831	0.6360	-3.12%
1997-04-14	0	0.640	0.630	0.660	0.620	0.690	570,500	366,635	0.6427	0.640	0.630	0.660	0.620	0.690	570,500	0.6427	-7.25%
1997-04-11	0	0.690	0.680	0.700	0.680	0.700	782,080	538,833	0.6890	0.690	0.680	0.700	0.680	0.700	782,080	0.6890	-1.43%
1997-04-10	0	0.700	0.700	0.710	0.680	0.730	547,371	384,023	0.7016	0.700	0.700	0.710	0.680	0.730	547,371	0.7016	-9.09%
1997-04-09	0	0.770	0.760	0.770	0.750	0.770	524,800	396,455	0.7554	0.770	0.760	0.770	0.750	0.770	524,800	0.7554	2.67%
1997-04-08	0	0.750	0.750	0.770	0.730	0.760	908,700	676,123	0.7441	0.750	0.750	0.770	0.730	0.760	908,700	0.7441	5.63%
1997-04-07	0	0.710	0.710	0.720	0.690	0.730	681,400	486,784	0.7144	0.710	0.710	0.720	0.690	0.730	681,400	0.7144	1.43%
1997-04-04	0	0.700	0.700	0.710	0.670	0.710	844,600	580,490	0.6873	0.700	0.700	0.710	0.670	0.710	844,600	0.6873	1.45%
1997-04-03	0	0.690	0.690	0.710	0.670	0.750	1,446,700	1,040,744	0.7194	0.690	0.690	0.710	0.670	0.750	1,446,700	0.7194	-2.82%
1997-04-02	0	0.710	0.710	0.730	0.710	0.750	553,500	405,465	0.7325	0.710	0.710	0.730	0.710	0.750	553,500	0.7325	-1.39%
1997-04-01	0	0.720	0.720	0.730	0.650	0.750	874,300	627,589	0.7178	0.720	0.720	0.730	0.650	0.750	874,300	0.7178	-8.86%
1997-03-27	0	0.790	0.780	0.790	0.770	0.850	893,700	709,548	0.7939	0.790	0.780	0.790	0.770	0.850	893,700	0.7939	-11.24%
1997-03-26	0	0.890	0.890	0.900	0.890	0.940	568,365	520,277	0.9154	0.890	0.890	0.900	0.890	0.940	568,365	0.9154	-8.25%
1997-03-25	0	0.970	0.960	0.970	0.960	1.020	1,133,700	1,125,170	0.9925	0.970	0.960	0.970	0.960	1.020	1,133,700	0.9925	1.04%
1997-03-24	0	0.960	0.940	0.960	0.910	0.990	2,608,570	2,493,074	0.9557	0.960	0.940	0.960	0.910	0.990	2,608,570	0.9557	7.87%
1997-03-21	0	0.890	0.860	0.890	0.710	0.910	2,859,000	2,362,985	0.8265	0.890	0.860	0.890	0.710	0.910	2,859,000	0.8265	18.67%
1997-03-20	0	0.750	0.730	0.850	0.730	0.900	2,229,595	1,759,514	0.7892	0.750	0.730	0.850	0.730	0.900	2,229,595	0.7892	-16.67%
1997-03-19	0	0.900	0.890	0.900	0.890	0.930	969,088	889,463	0.9178	0.900	0.890	0.900	0.890	0.930	969,088	0.9178	-7.22%
1997-03-18	0	0.970	0.960	0.980	0.960	1.070	1,838,300	1,805,910	0.9824	0.970	0.960	0.980	0.960	1.070	1,838,300	0.9824	-9.35%
1997-03-17	0	1.070	1.060	1.080	1.030	1.100	1,778,100	1,910,865	1.0747	1.070	1.060	1.080	1.030	1.100	1,778,100	1.0747	8.08%
1997-03-14	0	0.990	0.990	1.000	0.990	1.060	3,833,400	3,870,986	1.0098	0.990	0.990	1.000	0.990	1.060	3,833,400	1.0098	-13.16%
1997-03-13	0	1.140	1.130	1.160	1.140	1.250	2,021,550	2,377,854	1.1763	1.140	1.130	1.160	1.140	1.250	2,021,550	1.1763	-10.24%
1997-03-12	0	1.270	1.260	1.280	1.260	1.280	868,400	1,100,778	1.2676	1.270	1.260	1.280	1.260	1.280	868,400	1.2676	-2.31%
1997-03-11	0	1.300	1.290	1.320	1.280	1.340	420,500	548,392	1.3041	1.300	1.290	1.320	1.280	1.340	420,500	1.3041	-2.99%
1997-03-10	0	1.340	1.320	1.340	1.290	1.350	576,200	756,246	1.3125	1.340	1.320	1.340	1.290	1.350	576,200	1.3125	-2.90%
1997-03-07	0	1.380	1.360	1.380	1.280	1.380	1,925,100	2,528,948	1.3137	1.380	1.360	1.380	1.280	1.380	1,925,100	1.3137	5.34%
1997-03-06	0	1.310	1.310	1.320	1.300	1.400	1,060,400	1,410,622	1.3303	1.310	1.310	1.320	1.300	1.400	1,060,400	1.3303	-1.50%
1997-03-05	0	1.330	1.330	1.360	1.320	1.370	1,519,300	2,041,063	1.3434	1.330	1.330	1.360	1.320	1.370	1,519,300	1.3434	-5.00%
1997-03-04	0	1.400	1.400	1.410	1.380	1.410	1,727,860	2,416,432	1.3985	1.400	1.400	1.410	1.380	1.410	1,727,860	1.3985	1.45%
1997-03-03	0	1.380	1.380	1.400	1.380	1.440	2,309,500	3,229,404	1.3983	1.380	1.380	1.400	1.380	1.440	2,309,500	1.3983	-0.72%
1997-02-28	0	1.390	1.360	1.400	1.380	1.460	2,698,800	3,794,600	1.4060	1.390	1.360	1.400	1.380	1.460	2,698,800	1.4060	-4.79%
1997-02-27	0	1.460	1.460	1.470	1.460	1.500	1,223,700	1,802,752	1.4732	1.460	1.460	1.470	1.460	1.500	1,223,700	1.4732	-2.67%
1997-02-26	0	1.500	1.500	1.510	1.490	1.530	863,000	1,299,933	1.5063	1.500	1.500	1.510	1.490	1.530	863,000	1.5063	-0.66%
1997-02-25	0	1.510	1.500	1.520	1.470	1.530	1,574,012	2,362,704	1.5011	1.510	1.500	1.520	1.470	1.530	1,574,012	1.5011	3.42%
1997-02-24	0	1.460	1.450	1.470	1.440	1.490	981,944	1,439,132	1.4656	1.460	1.450	1.470	1.440	1.490	981,944	1.4656	-2.01%
1997-02-21	0	1.490	1.480	1.490	1.460	1.530	1,770,800	2,631,536	1.4861	1.490	1.480	1.490	1.460	1.530	1,770,800	1.4861	-5.70%
1997-02-20	0	1.580	1.570	1.580	1.440	1.580	4,357,700	6,633,954	1.5224	1.580	1.570	1.580	1.440	1.580	4,357,700	1.5224	8.97%
1997-02-19	0	1.450	1.440	1.450	1.430	1.540	2,072,600	3,010,315	1.4524	1.450	1.440	1.450	1.430	1.540	2,072,600	1.4524	-3.33%
1997-02-18	0	1.500	1.490	1.500	1.390	1.530	2,269,500	3,317,744	1.4619	1.500	1.490	1.500	1.390	1.530	2,269,500	1.4619	-5.06%
1997-02-17	0	1.580	1.570	1.600	1.570	1.690	1,156,000	1,855,409	1.6050	1.580	1.570	1.600	1.570	1.690	1,156,000	1.6050	-7.60%
1997-02-14	0	1.710	1.700	1.720	1.690	1.720	935,000	1,594,334	1.7052	1.710	1.700	1.720	1.690	1.720	935,000	1.7052	-1.72%
1997-02-13	0	1.740	1.690	1.740	1.690	1.780	1,143,098	2,008,069	1.7567	1.740	1.690	1.740	1.690	1.780	1,143,098	1.7567	0.00%
1997-02-12	0	1.740	1.740	1.750	1.690	1.760	827,500	1,433,828	1.7327	1.740	1.740	1.750	1.690	1.760	827,500	1.7327	2.96%
1997-02-11	0	1.690	1.690	1.730	1.680	1.800	1,132,025	1,995,152	1.7625	1.690	1.690	1.730	1.680	1.800	1,132,025	1.7625	-6.63%
1997-02-10	0	1.810	1.790	1.820	1.800	1.950	1,099,250	2,042,866	1.8584	1.810	1.790	1.820	1.800	1.950	1,099,250	1.8584	-5.73%
1997-02-05	0	1.920	1.910	1.920	1.890	1.930	710,000	1,355,430	1.9091	1.920	1.910	1.920	1.890	1.930	710,000	1.9091	1.59%
1997-02-04	0	1.890	1.880	1.890	1.850	1.920	1,039,075	1,945,658	1.8725	1.890	1.880	1.890	1.850	1.920	1,039,075	1.8725	-1.56%
1997-02-03	0	1.920	1.910	1.920	1.920	1.980	693,800	1,352,423	1.9493	1.920	1.910	1.920	1.920	1.980	693,800	1.9493	-1.03%
1997-01-31	0	1.940	1.940	1.970	1.940	1.990	500,390	985,671	1.9698	1.940	1.940	1.970	1.940	1.990	500,390	1.9698	-1.52%
1997-01-30	0	1.970	1.970	1.990	1.960	2.000	578,306	1,146,236	1.9821	1.970	1.970	1.990	1.960	2.000	578,306	1.9821	0.51%
1997-01-29	0	1.960	1.940	1.960	1.930	2.050	1,327,000	2,592,510	1.9537	1.960	1.940	1.960	1.930	2.050	1,327,000	1.9537	-2.00%
1997-01-28	0	2.000	1.990	2.000	1.980	2.025	862,700	1,726,334	2.0011	2.000	1.990	2.000	1.980	2.025	862,700	2.0011	3.09%
1997-01-27	0	1.940	1.950	1.980	1.910	1.950	1,061,100	2,045,164	1.9274	1.940	1.950	1.980	1.910	1.950	1,061,100	1.9274	0.00%
1997-01-24	0	1.940	1.900	1.950	1.900	1.960	2,927,300	5,655,925	1.9321	1.940	1.900	1.950	1.900	1.960	2,927,300	1.9321	-2.02%
1997-01-23	0	1.980	1.980	1.990	1.970	2.000	1,097,045	2,186,008	1.9926	1.980	1.980	1.990	1.970	2.000	1,097,045	1.9926	-2.22%
1997-01-22	0	2.025	2.000	2.025	1.990	2.150	1,225,420	2,496,736	2.0375	2.025	2.000	2.025	1.990	2.150	1,225,420	2.0375	-2.41%
1997-01-21	0	2.075	2.050	2.075	2.050	2.100	1,110,100	2,305,445	2.0768	2.075	2.050	2.075	2.050	2.100	1,110,100	2.0768	-2.35%
1997-01-20	0	2.125	2.125	2.150	2.125	2.350	2,427,942	5,416,315	2.2308	2.125	2.125	2.150	2.125	2.350	2,427,942	2.2308	-5.56%
1997-01-17	0	2.250	2.225	2.250	2.175	2.325	3,085,550	6,972,880	2.2598	2.250	2.225	2.250	2.175	2.325	3,085,550	2.2598	2.27%
1997-01-16	0	2.200	2.175	2.200	2.150	2.325	7,639,400	17,285,385	2.2627	2.200	2.175	2.200	2.150	2.325	7,639,400	2.2627	2.33%
1997-01-15	0	2.150	2.125	2.150	1.960	2.175	4,577,300	9,594,694	2.0961	2.150	2.125	2.150	1.960	2.175	4,577,300	2.0961	11.98%
1997-01-14	0	1.920	1.910	1.920	1.870	1.920	798,650	1,513,706	1.8953	1.920	1.910	1.920	1.870	1.920	798,650	1.8953	0.00%
1997-01-13	0	1.920	1.910	1.920	1.800	1.920	1,379,700	2,613,451	1.8942	1.920	1.910	1.920	1.800	1.920	1,379,700	1.8942	4.35%
1997-01-10	0	1.840	1.840	1.860	1.810	1.920	2,442,600	4,600,875	1.8836	1.840	1.840	1.860	1.810	1.920	2,442,600	1.8836	-1.60%
1997-01-09	0	1.870	1.870	1.880	1.800	2.075	2,788,147	5,313,934	1.9059	1.870	1.870	1.880	1.800	2.075	2,788,147	1.9059	-9.88%
1997-01-08	0	2.075	2.050	2.075	2.075	2.125	1,015,250	2,115,603	2.0838	2.075	2.050	2.075	2.075	2.125	1,015,250	2.0838	-1.19%
1997-01-07	0	2.100	2.075	2.100	2.050	2.200	1,941,775	4,086,741	2.1046	2.100	2.075	2.100	2.050	2.200	1,941,775	2.1046	-5.62%
1997-01-06	0	2.225	2.200	2.225	2.175	2.275	1,123,950	2,493,173	2.2182	2.225	2.200	2.225	2.175	2.275	1,123,950	2.2182	4.71%
1997-01-03	0	2.125	2.100	2.200	2.075	2.175	1,563,100	3,315,445	2.1211	2.125	2.100	2.200	2.075	2.175	1,563,100	2.1211	-2.30%
1997-01-02	0	2.175	2.175	2.200	2.175	2.225	1,306,230	2,861,975	2.1910	2.175	2.175	2.200	2.175	2.225	1,306,230	2.1910	-5.43%
1996-12-31	0	2.300	2.250	2.300	2.225	2.300	900,000	2,015,405	2.2393	2.300	2.250	2.300	2.225	2.300	900,000	2.2393	1.10%
1996-12-30	0	2.275	2.275	2.300	2.175	2.325	1,171,800	2,681,530	2.2884	2.275	2.275	2.300	2.175	2.325	1,171,800	2.2884	-1.09%
1996-12-27	0	2.300	2.300	2.325	2.300	2.350	2,058,320	4,805,068	2.3345	2.300	2.300	2.325	2.300	2.350	2,058,320	2.3345	0.00%
1996-12-24	0	2.300	2.275	2.300	2.250	2.375	2,375,000	5,482,068	2.3082	2.300	2.275	2.300	2.250	2.375	2,375,000	2.3082	0.00%
1996-12-23	0	2.300	2.275	2.300	2.075	2.300	2,802,620	6,236,170	2.2251	2.300	2.275	2.300	2.075	2.300	2,802,620	2.2251	5.75%
1996-12-20	0	2.175	2.150	2.175	2.100	2.200	2,683,700	5,752,769	2.1436	2.175	2.150	2.175	2.100	2.200	2,683,700	2.1436	8.75%
1996-12-19	0	2.000	2.000	2.025	1.980	2.075	2,054,900	4,117,632	2.0038	2.000	2.000	2.025	1.980	2.075	2,054,900	2.0038	-1.23%
1996-12-18	0	2.025	2.000	2.025	1.950	2.150	903,000	1,876,460	2.0780	2.025	2.000	2.025	1.950	2.150	903,000	2.0780	-2.41%
1996-12-17	0	2.075	2.050	2.075	2.000	2.075	1,069,400	2,166,878	2.0263	2.075	2.050	2.075	2.000	2.075	1,069,400	2.0263	-2.35%
1996-12-16	0	2.125	2.100	2.125	2.050	2.175	670,700	1,393,505	2.0777	2.125	2.100	2.125	2.050	2.175	670,700	2.0777	2.41%
1996-12-13	0	2.075	2.050	2.075	1.990	2.100	3,319,300	6,815,755	2.0534	2.075	2.050	2.075	1.990	2.100	3,319,300	2.0534	-5.68%
1996-12-12	0	2.200	2.175	2.200	2.100	2.250	2,598,000	5,715,410	2.1999	2.200	2.175	2.200	2.100	2.250	2,598,000	2.1999	-1.12%
1996-12-11	0	2.225	2.200	2.250	2.200	2.475	3,844,060	9,085,684	2.3636	2.225	2.200	2.250	2.200	2.475	3,844,060	2.3636	-4.30%
1996-12-10	0	2.325	2.325	2.350	2.325	2.425	2,707,740	6,398,368	2.3630	2.325	2.325	2.350	2.325	2.425	2,707,740	2.3630	2.20%
1996-12-09	0	2.275	2.250	2.275	2.100	2.300	3,227,300	7,165,293	2.2202	2.275	2.250	2.275	2.100	2.300	3,227,300	2.2202	-1.09%
1996-12-06	0	2.300	2.250	2.300	2.175	2.600	5,834,775	13,665,923	2.3422	2.300	2.250	2.300	2.175	2.600	5,834,775	2.3422	-11.54%
1996-12-05	0	2.600	2.600	2.625	2.600	2.700	3,003,900	7,916,390	2.6354	2.600	2.600	2.625	2.600	2.700	3,003,900	2.6354	0.00%
1996-12-04	0	2.600	2.575	2.600	2.550	2.700	3,453,550	8,944,550	2.5900	2.600	2.575	2.600	2.550	2.700	3,453,550	2.5900	-3.70%
1996-12-03	0	2.700	2.700	2.725	2.400	2.750	4,545,149	11,962,203	2.6319	2.700	2.700	2.725	2.400	2.750	4,545,149	2.6319	9.09%
1996-12-02	0	2.475	2.450	2.475	2.400	2.600	2,462,871	6,098,075	2.4760	2.475	2.450	2.475	2.400	2.600	2,462,871	2.4760	-1.98%
1996-11-29	0	2.525	2.500	2.525	2.350	2.725	5,218,550	13,466,470	2.5805	2.525	2.500	2.525	2.350	2.725	5,218,550	2.5805	-3.81%
1996-11-28	0	2.625	2.575	2.625	2.550	3.000	9,671,970	26,325,534	2.7218	2.625	2.575	2.625	2.550	3.000	9,671,970	2.7218	-2.78%
1996-11-27	0	2.700	2.700	2.750	2.325	2.700	4,925,963	12,093,044	2.4550	2.700	2.700	2.750	2.325	2.700	4,925,963	2.4550	12.50%
1996-11-26	0	2.400	2.375	2.400	2.325	2.475	4,678,780	11,181,133	2.3898	2.400	2.375	2.400	2.325	2.475	4,678,780	2.3898	2.13%
1996-11-25	0	2.350	2.350	2.375	2.150	2.375	6,520,280	15,182,091	2.3284	2.350	2.350	2.375	2.150	2.375	6,520,280	2.3284	5.62%
1996-11-22	0	2.225	2.150	2.225	2.125	2.300	8,100,650	17,966,414	2.2179	2.225	2.150	2.225	2.125	2.300	8,100,650	2.2179	4.71%
1996-11-21	0	2.125	2.100	2.125	2.025	2.275	6,001,400	12,886,719	2.1473	2.125	2.100	2.125	2.025	2.275	6,001,400	2.1473	1.19%
1996-11-20	0	2.100	2.075	2.100	2.025	2.175	5,143,470	10,833,069	2.1062	2.100	2.075	2.100	2.025	2.175	5,143,470	2.1062	6.06%
1996-11-19	0	1.980	1.950	1.980	1.960	2.075	3,869,300	7,875,236	2.0353	1.980	1.950	1.980	1.960	2.075	3,869,300	2.0353	-3.41%
1996-11-18	0	2.050	2.025	2.050	2.000	2.150	5,545,925	11,514,760	2.0763	2.050	2.025	2.050	2.000	2.150	5,545,925	2.0763	4.06%
1996-11-15	0	1.970	1.980	1.990	1.940	2.250	6,575,640	13,644,314	2.0750	1.970	1.980	1.990	1.940	2.250	6,575,640	2.0750	-6.19%
1996-11-14	0	2.100	2.075	2.100	1.820	2.175	8,240,150	16,732,105	2.0306	2.100	2.075	2.100	1.820	2.175	8,240,150	2.0306	12.90%
1996-11-13	0	1.860	1.870	1.880	1.750	1.890	5,604,150	10,376,242	1.8515	1.860	1.870	1.880	1.750	1.890	5,604,150	1.8515	6.29%
1996-11-12	0	1.750	1.720	1.750	1.660	1.780	3,577,575	6,179,464	1.7273	1.750	1.720	1.750	1.660	1.780	3,577,575	1.7273	5.42%
1996-11-11	0	1.660	1.650	1.660	1.580	1.670	1,184,050	1,928,229	1.6285	1.660	1.650	1.660	1.580	1.670	1,184,050	1.6285	0.00%
1996-11-08	0	1.660	1.650	1.660	1.600	1.720	3,094,425	5,116,452	1.6534	1.660	1.650	1.660	1.600	1.720	3,094,425	1.6534	-3.49%
1996-11-07	0	1.720	1.700	1.720	1.620	1.770	8,081,990	13,784,876	1.7056	1.720	1.700	1.720	1.620	1.770	8,081,990	1.7056	4.24%
1996-11-06	0	1.650	1.640	1.650	1.360	1.650	8,408,230	12,953,037	1.5405	1.650	1.640	1.650	1.360	1.650	8,408,230	1.5405	18.71%
1996-11-05	0	1.390	1.390	1.400	1.380	1.430	1,768,145	2,480,943	1.4031	1.390	1.390	1.400	1.380	1.430	1,768,145	1.4031	1.46%
1996-11-04	0	1.370	1.360	1.370	1.350	1.380	556,950	759,544	1.3638	1.370	1.360	1.370	1.350	1.380	556,950	1.3638	0.74%
1996-11-01	0	1.360	1.350	1.370	1.360	1.400	1,037,500	1,435,842	1.3839	1.360	1.350	1.370	1.360	1.400	1,037,500	1.3839	-2.16%
1996-10-31	0	1.390	1.390	1.410	1.340	1.400	1,592,025	2,199,711	1.3817	1.390	1.390	1.410	1.340	1.400	1,592,025	1.3817	2.21%
1996-10-30	0	1.360	1.360	1.370	1.290	1.360	2,421,420	3,200,259	1.3216	1.360	1.360	1.370	1.290	1.360	2,421,420	1.3216	5.43%
1996-10-29	0	1.290	1.290	1.300	1.290	1.330	1,025,700	1,340,841	1.3072	1.290	1.290	1.300	1.290	1.330	1,025,700	1.3072	-4.44%
1996-10-28	0	1.350	1.360	1.380	1.350	1.410	379,400	527,656	1.3908	1.350	1.360	1.380	1.350	1.410	379,400	1.3908	-4.93%
1996-10-25	0	1.420	1.420	1.430	1.410	1.480	1,017,800	1,456,767	1.4313	1.420	1.420	1.430	1.410	1.480	1,017,800	1.4313	-2.74%
1996-10-24	0	1.460	1.460	1.470	1.460	1.490	434,300	640,130	1.4739	1.460	1.460	1.470	1.460	1.490	434,300	1.4739	-3.31%
1996-10-23	0	1.510	1.490	1.510	1.450	1.510	1,889,590	2,789,656	1.4763	1.510	1.490	1.510	1.450	1.510	1,889,590	1.4763	1.34%
1996-10-22	0	1.490	1.490	1.510	1.490	1.560	1,167,150	1,779,917	1.5250	1.490	1.490	1.510	1.490	1.560	1,167,150	1.5250	-2.61%
1996-10-18	0	1.530	1.510	1.530	1.520	1.590	1,366,900	2,131,629	1.5595	1.530	1.510	1.530	1.520	1.590	1,366,900	1.5595	-1.92%
1996-10-17	0	1.560	1.560	1.570	1.540	1.610	951,200	1,481,294	1.5573	1.560	1.560	1.570	1.540	1.610	951,200	1.5573	0.65%
1996-10-16	0	1.550	1.550	1.560	1.540	1.700	4,139,300	6,617,686	1.5987	1.550	1.550	1.560	1.540	1.700	4,139,300	1.5987	-0.64%
1996-10-15	0	1.560	1.540	1.550	1.540	1.570	1,584,200	2,462,814	1.5546	1.560	1.540	1.550	1.540	1.570	1,584,200	1.5546	0.65%
1996-10-14	0	1.550	1.550	1.570	1.550	1.590	903,578	1,416,499	1.5677	1.550	1.550	1.570	1.550	1.590	903,578	1.5677	0.00%
1996-10-11	0	1.550	1.550	1.560	1.520	1.610	698,422	1,091,322	1.5626	1.550	1.550	1.560	1.520	1.610	698,422	1.5626	0.65%
1996-10-10	0	1.540	1.550	1.560	1.540	1.670	4,322,900	7,006,797	1.6209	1.540	1.550	1.560	1.540	1.670	4,322,900	1.6209	-3.75%
1996-10-09	0	1.600	1.600	1.610	1.540	1.610	2,247,178	3,546,732	1.5783	1.600	1.600	1.610	1.540	1.610	2,247,178	1.5783	1.27%
1996-10-08	0	1.580	1.560	1.580	1.550	1.650	3,753,200	5,991,918	1.5965	1.580	1.560	1.580	1.550	1.650	3,753,200	1.5965	1.28%
1996-10-07	0	1.560	1.560	1.570	1.460	1.560	3,368,610	5,114,383	1.5182	1.560	1.560	1.570	1.460	1.560	3,368,610	1.5182	9.09%
1996-10-04	0	1.430	1.420	1.430	1.430	1.490	993,725	1,448,945	1.4581	1.430	1.420	1.430	1.430	1.490	993,725	1.4581	-3.38%
1996-10-03	0	1.480	1.480	1.490	1.440	1.510	1,459,100	2,162,698	1.4822	1.480	1.480	1.490	1.440	1.510	1,459,100	1.4822	2.07%
1996-10-02	0	1.450	1.430	1.450	1.430	1.460	755,500	1,091,750	1.4451	1.450	1.430	1.450	1.430	1.460	755,500	1.4451	-1.36%
1996-10-01	0	1.470	1.470	1.480	1.450	1.490	597,225	879,617	1.4728	1.470	1.470	1.480	1.450	1.490	597,225	1.4728	-0.68%
1996-09-30	0	1.480	1.470	1.500	1.480	1.530	715,375	1,070,050	1.4958	1.480	1.470	1.500	1.480	1.530	715,375	1.4958	0.68%
1996-09-27	0	1.470	1.460	1.470	1.460	1.480	545,900	803,129	1.4712	1.470	1.460	1.470	1.460	1.480	545,900	1.4712	0.68%
1996-09-26	0	1.460	1.460	1.480	1.460	1.520	534,500	791,393	1.4806	1.460	1.460	1.480	1.460	1.520	534,500	1.4806	-2.01%
1996-09-25	0	1.490	1.490	1.500	1.490	1.530	1,100,930	1,659,393	1.5073	1.490	1.490	1.500	1.490	1.530	1,100,930	1.5073	1.36%
1996-09-24	0	1.470	1.460	1.480	1.430	1.500	1,962,575	2,880,951	1.4679	1.470	1.460	1.480	1.430	1.500	1,962,575	1.4679	-2.00%
1996-09-23	0	1.500	1.500	1.530	1.500	1.680	2,831,605	4,476,058	1.5807	1.500	1.500	1.530	1.500	1.680	2,831,605	1.5807	-11.76%
1996-09-20	0	1.700	1.700	1.710	1.700	1.760	692,417	1,188,728	1.7168	1.700	1.700	1.710	1.700	1.760	692,417	1.7168	-3.41%
1996-09-19	0	1.760	1.750	1.760	1.750	1.800	1,532,181	2,712,180	1.7701	1.760	1.750	1.760	1.750	1.800	1,532,181	1.7701	0.57%
1996-09-18	0	1.750	1.750	1.760	1.730	1.790	1,887,425	3,320,078	1.7591	1.750	1.750	1.760	1.730	1.790	1,887,425	1.7591	-0.57%
1996-09-17	0	1.760	1.750	1.760	1.730	1.820	1,456,687	2,560,037	1.7574	1.760	1.750	1.760	1.730	1.820	1,456,687	1.7574	-1.68%
1996-09-16	0	1.790	1.780	1.800	1.750	1.820	4,619,650	8,250,439	1.7859	1.790	1.780	1.800	1.750	1.820	4,619,650	1.7859	7.19%
1996-09-13	0	1.670	1.670	1.680	1.640	1.700	1,117,700	1,875,186	1.6777	1.670	1.670	1.680	1.640	1.700	1,117,700	1.6777	1.83%
1996-09-12	0	1.640	1.620	1.650	1.630	1.650	384,400	631,260	1.6422	1.640	1.620	1.650	1.630	1.650	384,400	1.6422	1.23%
1996-09-11	0	1.620	1.620	1.630	1.600	1.630	194,200	315,389	1.6240	1.620	1.620	1.630	1.600	1.630	194,200	1.6240	0.00%
1996-09-10	0	1.620	1.610	1.650	1.620	1.710	643,900	1,071,226	1.6637	1.620	1.610	1.650	1.620	1.710	643,900	1.6637	-2.41%
1996-09-09	0	1.660	1.660	1.670	1.600	1.660	1,011,800	1,666,632	1.6472	1.660	1.660	1.670	1.600	1.660	1,011,800	1.6472	4.40%
1996-09-06	0	1.590	1.590	1.620	1.570	1.630	163,300	260,775	1.5969	1.590	1.590	1.620	1.570	1.630	163,300	1.5969	-0.62%
1996-09-05	0	1.600	1.580	1.610	1.600	1.610	188,600	302,486	1.6038	1.600	1.580	1.610	1.600	1.610	188,600	1.6038	-1.84%
1996-09-04	0	1.630	1.620	1.630	1.610	1.650	874,200	1,423,408	1.6282	1.630	1.620	1.630	1.610	1.650	874,200	1.6282	3.82%
1996-09-03	0	1.570	1.560	1.570	1.560	1.640	513,100	817,650	1.5935	1.570	1.560	1.570	1.560	1.640	513,100	1.5935	-3.09%
1996-09-02	0	1.620	1.600	1.620	1.580	1.640	280,000	453,500	1.6196	1.620	1.600	1.620	1.580	1.640	280,000	1.6196	-2.41%
1996-08-30	0	1.660	1.650	1.670	1.650	1.700	1,578,890	2,640,270	1.6722	1.660	1.650	1.670	1.650	1.700	1,578,890	1.6722	-4.05%
1996-08-29	0	1.730	1.730	1.740	1.720	1.810	1,690,600	2,998,714	1.7738	1.730	1.730	1.740	1.720	1.810	1,690,600	1.7738	-0.57%
1996-08-28	0	1.740	1.740	1.750	1.690	1.760	1,176,800	2,028,348	1.7236	1.740	1.740	1.750	1.690	1.760	1,176,800	1.7236	-1.14%
1996-08-27	0	1.760	1.760	1.770	1.760	1.790	825,400	1,464,926	1.7748	1.760	1.760	1.770	1.760	1.790	825,400	1.7748	-2.76%
1996-08-23	0	1.810	1.800	1.810	1.730	1.820	2,818,750	5,017,183	1.7799	1.810	1.800	1.810	1.730	1.820	2,818,750	1.7799	4.02%
1996-08-22	0	1.740	1.730	1.750	1.700	1.760	1,455,325	2,517,982	1.7302	1.740	1.730	1.750	1.700	1.760	1,455,325	1.7302	3.57%
1996-08-21	0	1.680	1.680	1.690	1.670	1.700	1,215,020	2,050,900	1.6880	1.680	1.680	1.690	1.670	1.700	1,215,020	1.6880	1.20%
1996-08-20	0	1.660	1.640	1.660	1.620	1.660	491,715	808,248	1.6437	1.660	1.640	1.660	1.620	1.660	491,715	1.6437	1.84%
1996-08-19	0	1.630	1.620	1.640	1.630	1.650	622,400	1,018,459	1.6363	1.630	1.620	1.640	1.630	1.650	622,400	1.6363	0.62%
1996-08-16	0	1.620	1.610	1.620	1.620	1.650	2,754,200	4,465,855	1.6215	1.620	1.610	1.620	1.620	1.650	2,754,200	1.6215	-2.41%
1996-08-15	0	1.660	1.640	1.660	1.650	1.670	377,500	626,425	1.6594	1.660	1.640	1.660	1.650	1.670	377,500	1.6594	-1.19%
1996-08-14	0	1.680	1.670	1.680	1.670	1.680	354,200	594,118	1.6774	1.680	1.670	1.680	1.670	1.680	354,200	1.6774	-0.59%
1996-08-13	0	1.690	1.680	1.700	1.690	1.750	842,000	1,438,226	1.7081	1.690	1.680	1.700	1.690	1.750	842,000	1.7081	0.00%
1996-08-12	0	1.690	1.690	1.700	1.680	1.700	1,478,700	2,510,566	1.6978	1.690	1.690	1.700	1.680	1.700	1,478,700	1.6978	1.81%
1996-08-09	0	1.660	1.660	1.700	1.650	1.720	1,293,900	2,190,801	1.6932	1.660	1.660	1.700	1.650	1.720	1,293,900	1.6932	-5.14%
1996-08-08	0	1.750	1.730	1.770	1.710	1.790	1,668,635	2,941,969	1.7631	1.750	1.730	1.770	1.710	1.790	1,668,635	1.7631	1.16%
1996-08-07	0	1.730	1.730	1.750	1.720	1.790	217,850	382,795	1.7571	1.730	1.730	1.750	1.720	1.790	217,850	1.7571	-3.35%
1996-08-06	0	1.790	1.720	1.790	1.740	1.800	341,412	607,104	1.7782	1.790	1.720	1.790	1.740	1.800	341,412	1.7782	-1.10%
1996-08-05	0	1.810	1.780	1.810	1.780	1.820	1,576,600	2,843,164	1.8034	1.810	1.780	1.810	1.780	1.820	1,576,600	1.8034	2.84%
1996-08-02	0	1.760	1.750	1.770	1.740	1.770	1,169,500	2,051,019	1.7538	1.760	1.750	1.770	1.740	1.770	1,169,500	1.7538	2.92%
1996-08-01	0	1.710	1.710	1.720	1.670	1.720	149,900	254,926	1.7006	1.710	1.710	1.720	1.670	1.720	149,900	1.7006	-0.58%
1996-07-31	0	1.720	1.680	1.720	1.670	1.720	739,950	1,253,558	1.6941	1.720	1.680	1.720	1.670	1.720	739,950	1.6941	2.99%
1996-07-30	0	1.670	1.650	1.670	1.670	1.690	501,300	845,954	1.6875	1.670	1.650	1.670	1.670	1.690	501,300	1.6875	0.60%
1996-07-29	0	1.660	1.660	1.680	1.660	1.690	348,900	585,987	1.6795	1.660	1.660	1.680	1.660	1.690	348,900	1.6795	-0.60%
1996-07-26	0	1.670	1.670	1.680	1.670	1.690	561,200	943,188	1.6807	1.670	1.670	1.680	1.670	1.690	561,200	1.6807	-0.60%
1996-07-25	0	1.680	1.670	1.680	1.670	1.700	1,021,300	1,721,540	1.6856	1.680	1.670	1.680	1.670	1.700	1,021,300	1.6856	0.00%
1996-07-24	0	1.680	1.670	1.680	1.680	1.700	456,150	770,660	1.6895	1.680	1.670	1.680	1.680	1.700	456,150	1.6895	-1.18%
1996-07-23	0	1.700	1.690	1.700	1.650	1.720	222,700	377,902	1.6969	1.700	1.690	1.700	1.650	1.720	222,700	1.6969	3.03%
1996-07-22	0	1.650	1.650	1.700	1.650	1.650	7,312	11,882	1.6250	1.650	1.650	1.700	1.650	1.650	7,312	1.6250	-2.37%
1996-07-19	0	1.690	1.680	1.690	1.660	1.690	1,015,821	1,697,348	1.6709	1.690	1.680	1.690	1.660	1.690	1,015,821	1.6709	0.60%
1996-07-18	0	1.680	1.670	1.690	1.660	1.680	421,000	704,330	1.6730	1.680	1.670	1.690	1.660	1.680	421,000	1.6730	1.20%
1996-07-17	0	1.660	1.660	1.670	1.660	1.720	636,520	1,075,302	1.6893	1.660	1.660	1.670	1.660	1.720	636,520	1.6893	-0.60%
1996-07-16	0	1.670	1.670	1.700	1.600	1.670	623,734	1,015,068	1.6274	1.670	1.670	1.700	1.600	1.670	623,734	1.6274	-1.76%
1996-07-15	0	1.700	1.690	1.730	1.680	1.700	480,410	808,537	1.6830	1.700	1.690	1.730	1.680	1.700	480,410	1.6830	0.59%
1996-07-12	0	1.690	1.690	1.700	1.690	1.710	494,020	839,377	1.6991	1.690	1.690	1.700	1.690	1.710	494,020	1.6991	-3.98%
1996-07-11	0	1.760	1.730	1.760	1.730	1.760	240,550	419,237	1.7428	1.760	1.730	1.760	1.730	1.760	240,550	1.7428	1.15%
1996-07-10	0	1.740	1.740	1.760	1.740	1.800	542,400	954,171	1.7592	1.740	1.740	1.760	1.740	1.800	542,400	1.7592	-0.57%
1996-07-09	0	1.750	1.750	1.780	1.750	1.790	560,548	992,513	1.7706	1.750	1.750	1.780	1.750	1.790	560,548	1.7706	0.00%
1996-07-08	0	1.750	1.740	1.750	1.720	1.770	568,232	995,067	1.7512	1.750	1.740	1.750	1.720	1.770	568,232	1.7512	-5.41%
1996-07-05	0	1.850	1.840	1.860	1.800	1.850	1,043,577	1,914,199	1.8343	1.850	1.840	1.860	1.800	1.850	1,043,577	1.8343	1.09%
1996-07-04	0	1.830	1.820	1.830	1.810	1.840	2,720,522	4,972,862	1.8279	1.830	1.820	1.830	1.810	1.840	2,720,522	1.8279	1.67%
1996-07-03	0	1.800	1.790	1.820	1.760	1.800	42,900	76,891	1.7923	1.800	1.790	1.820	1.760	1.800	42,900	1.7923	-1.10%
1996-07-02	0	1.820	1.820	1.830	1.810	1.830	1,127,525	2,057,173	1.8245	1.820	1.820	1.830	1.810	1.830	1,127,525	1.8245	0.00%
1996-07-01	0	1.820	1.800	1.820	1.810	1.830	200,977	364,745	1.8149	1.820	1.800	1.820	1.810	1.830	200,977	1.8149	-0.55%
1996-06-28	0	1.830	1.820	1.850	1.820	1.850	46,600	85,130	1.8268	1.830	1.820	1.850	1.820	1.850	46,600	1.8268	0.55%
1996-06-27	0	1.820	1.820	1.850	1.820	1.830	96,900	176,505	1.8215	1.820	1.820	1.850	1.820	1.830	96,900	1.8215	-1.62%
1996-06-26	0	1.850	1.850	1.860	1.850	1.890	352,800	658,460	1.8664	1.850	1.850	1.860	1.850	1.890	352,800	1.8664	0.00%
1996-06-25	0	1.850	1.840	1.850	1.810	1.870	361,304	669,902	1.8541	1.850	1.840	1.850	1.810	1.870	361,304	1.8541	0.00%
1996-06-24	0	1.850	1.820	1.870	1.780	1.850	233,750	423,357	1.8112	1.850	1.820	1.870	1.780	1.850	233,750	1.8112	2.78%
1996-06-21	0	1.800	1.800	1.830	1.750	1.800	61,700	110,196	1.7860	1.800	1.800	1.830	1.750	1.800	61,700	1.7860	0.00%
1996-06-19	0	1.800	1.790	1.820	1.770	1.800	271,900	488,545	1.7968	1.800	1.790	1.820	1.770	1.800	271,900	1.7968	-1.64%
1996-06-18	0	1.830	1.820	1.840	1.820	1.850	163,800	299,430	1.8280	1.830	1.820	1.840	1.820	1.850	163,800	1.8280	0.00%
1996-06-14	0	1.830	1.830	1.850	1.830	1.870	266,200	491,397	1.8460	1.830	1.830	1.850	1.830	1.870	266,200	1.8460	-1.08%
1996-06-13	0	1.850	1.840	1.850	1.840	1.900	470,500	875,355	1.8605	1.850	1.840	1.850	1.840	1.900	470,500	1.8605	-2.63%
1996-06-12	0	1.900	1.870	1.900	1.860	1.910	236,000	445,564	1.8880	1.900	1.870	1.900	1.860	1.910	236,000	1.8880	2.15%
1996-06-11	0	1.860	1.860	1.900	1.860	1.900	432,400	812,273	1.8785	1.860	1.860	1.900	1.860	1.900	432,400	1.8785	-2.62%
1996-06-10	0	1.910	1.900	1.930	1.890	1.930	304,520	579,244	1.9022	1.910	1.900	1.930	1.890	1.930	304,520	1.9022	-1.55%
1996-06-07	0	1.940	1.920	1.950	1.910	1.940	295,310	568,898	1.9264	1.940	1.920	1.950	1.910	1.940	295,310	1.9264	0.00%
1996-06-06	0	1.940	1.940	1.960	1.940	1.980	395,700	774,690	1.9578	1.940	1.940	1.960	1.940	1.980	395,700	1.9578	0.52%
1996-06-05	0	1.930	1.930	1.950	1.900	1.960	690,200	1,338,505	1.9393	1.930	1.930	1.950	1.900	1.960	690,200	1.9393	-1.03%
1996-06-04	0	1.950	1.940	2.000	1.880	1.960	1,450,800	2,792,405	1.9247	1.950	1.940	2.000	1.880	1.960	1,450,800	1.9247	2.09%
1996-06-03	0	1.910	1.930	1.950	1.900	2.050	1,677,020	3,324,298	1.9823	1.910	1.930	1.950	1.900	2.050	1,677,020	1.9823	-9.05%
1996-05-31	0	2.100	2.100	2.125	1.920	2.125	2,351,000	4,777,270	2.0320	2.100	2.100	2.125	1.920	2.125	2,351,000	2.0320	9.37%
1996-05-30	0	1.920	1.920	1.930	1.910	1.950	816,200	1,580,460	1.9364	1.920	1.920	1.930	1.910	1.950	816,200	1.9364	-2.54%
1996-05-29	0	1.970	1.960	1.970	1.870	1.990	1,149,800	2,241,723	1.9497	1.970	1.960	1.970	1.870	1.990	1,149,800	1.9497	4.23%
1996-05-28	0	1.890	1.880	1.890	1.850	1.900	499,550	933,395	1.8685	1.890	1.880	1.890	1.850	1.900	499,550	1.8685	3.28%
1996-05-27	0	1.830	1.830	1.850	1.810	1.850	443,389	809,273	1.8252	1.830	1.830	1.850	1.810	1.850	443,389	1.8252	1.67%
1996-05-24	0	1.800	1.800	1.840	1.800	1.820	129,100	233,630	1.8097	1.800	1.800	1.840	1.800	1.820	129,100	1.8097	-1.10%
1996-05-23	0	1.820	1.820	1.860	1.790	1.850	336,380	613,906	1.8250	1.820	1.820	1.860	1.790	1.850	336,380	1.8250	-0.55%
1996-05-22	0	1.830	1.830	1.860	1.830	1.960	945,690	1,792,371	1.8953	1.830	1.830	1.860	1.830	1.960	945,690	1.8953	-3.68%
1996-05-21	0	1.900	1.880	1.900	1.750	1.910	1,161,487	2,123,791	1.8285	1.900	1.880	1.900	1.750	1.910	1,161,487	1.8285	11.11%
1996-05-20	0	1.710	1.700	1.710	1.690	1.720	786,010	1,340,986	1.7061	1.710	1.700	1.710	1.690	1.720	786,010	1.7061	3.64%
1996-05-17	0	1.650	1.650	1.680	1.620	1.660	264,000	431,260	1.6336	1.650	1.650	1.680	1.620	1.660	264,000	1.6336	-0.60%
1996-05-16	0	1.660	1.660	1.700	1.660	1.710	230,800	390,280	1.6910	1.660	1.660	1.700	1.660	1.710	230,800	1.6910	-4.05%
1996-05-15	0	1.730	1.720	1.740	1.710	1.770	643,120	1,119,906	1.7414	1.730	1.720	1.740	1.710	1.770	643,120	1.7414	1.76%
1996-05-14	0	1.700	1.690	1.710	1.670	1.740	103,700	175,843	1.6957	1.700	1.690	1.710	1.670	1.740	103,700	1.6957	0.00%
1996-05-13	0	1.700	1.690	1.700	1.690	1.720	685,400	1,168,743	1.7052	1.700	1.690	1.700	1.690	1.720	685,400	1.7052	2.41%
1996-05-10	0	1.660	1.660	1.670	1.650	1.700	553,200	924,053	1.6704	1.660	1.660	1.670	1.650	1.700	553,200	1.6704	-2.35%
1996-05-09	0	1.700	1.690	1.740	1.690	1.800	330,081	578,765	1.7534	1.700	1.690	1.740	1.690	1.800	330,081	1.7534	-2.86%
1996-05-08	0	1.750	1.750	1.770	1.740	1.810	174,200	308,622	1.7717	1.750	1.750	1.770	1.740	1.810	174,200	1.7717	-4.37%
1996-05-07	0	1.830	1.830	1.840	1.830	1.840	305,000	559,870	1.8356	1.830	1.830	1.840	1.830	1.840	305,000	1.8356	-0.54%
1996-05-06	0	1.840	1.760	1.840	1.810	1.870	225,800	415,250	1.8390	1.840	1.760	1.840	1.810	1.870	225,800	1.8390	1.66%
1996-05-03	0	1.810	1.800	1.820	1.780	1.820	464,400	836,631	1.8015	1.810	1.800	1.820	1.780	1.820	464,400	1.8015	-2.69%
1996-05-02	0	1.860	1.860	1.900	1.850	1.910	103,600	196,607	1.8978	1.860	1.860	1.900	1.850	1.910	103,600	1.8978	-1.06%
1996-05-01	0	1.880	1.830	1.900	1.880	1.920	496,300	936,305	1.8866	1.880	1.830	1.900	1.880	1.920	496,300	1.8866	-1.05%
1996-04-30	0	1.900	1.900	1.910	1.870	1.920	500,100	948,379	1.8964	1.900	1.900	1.910	1.870	1.920	500,100	1.8964	-1.04%
1996-04-29	0	1.920	1.900	1.920	1.900	1.920	244,000	465,183	1.9065	1.920	1.900	1.920	1.900	1.920	244,000	1.9065	1.05%
1996-04-26	0	1.900	1.870	1.900	1.810	1.950	752,700	1,423,735	1.8915	1.900	1.870	1.900	1.810	1.950	752,700	1.8915	4.97%
1996-04-25	0	1.810	1.810	1.840	1.810	1.860	313,200	572,807	1.8289	1.810	1.810	1.840	1.810	1.860	313,200	1.8289	-4.74%
1996-04-24	0	1.900	1.880	1.900	1.900	1.910	117,000	222,553	1.9022	1.900	1.880	1.900	1.900	1.910	117,000	1.9022	0.00%
1996-04-23	0	1.900	1.900	1.950	1.900	1.960	257,800	494,335	1.9175	1.900	1.900	1.950	1.900	1.960	257,800	1.9175	-2.56%
1996-04-22	0	1.950	1.930	1.950	1.910	1.960	330,300	643,488	1.9482	1.950	1.930	1.950	1.910	1.960	330,300	1.9482	4.28%
1996-04-19	0	1.870	1.870	1.900	1.860	1.880	228,300	425,380	1.8633	1.870	1.870	1.900	1.860	1.880	228,300	1.8633	-0.53%
1996-04-18	0	1.880	1.880	1.920	1.880	1.910	238,600	451,579	1.8926	1.880	1.880	1.920	1.880	1.910	238,600	1.8926	-3.59%
1996-04-17	0	1.950	1.950	1.970	1.950	2.000	163,630	322,073	1.9683	1.950	1.950	1.970	1.950	2.000	163,630	1.9683	-4.88%
1996-04-16	0	2.050	2.025	2.050	2.000	2.050	323,300	652,582	2.0185	2.050	2.025	2.050	2.000	2.050	323,300	2.0185	2.50%
1996-04-15	0	2.000	1.990	2.025	1.980	2.050	448,484	897,609	2.0014	2.000	1.990	2.025	1.980	2.050	448,484	2.0014	1.01%
1996-04-12	0	1.980	1.960	1.990	1.960	2.000	403,200	798,072	1.9793	1.980	1.960	1.990	1.960	2.000	403,200	1.9793	-0.50%
1996-04-11	0	1.990	1.980	2.000	1.980	2.025	701,875	1,399,485	1.9939	1.990	1.980	2.000	1.980	2.025	701,875	1.9939	-2.93%
1996-04-10	0	2.050	2.025	2.075	2.050	2.050	120,495	246,776	2.0480	2.050	2.025	2.075	2.050	2.050	120,495	2.0480	-2.38%
1996-04-09	0	2.100	2.075	2.100	2.025	2.100	503,000	1,027,550	2.0428	2.100	2.075	2.100	2.025	2.100	503,000	2.0428	-2.33%
1996-04-03	0	2.150	2.150	2.175	2.150	2.225	178,794	389,108	2.1763	2.150	2.150	2.175	2.150	2.225	178,794	2.1763	-1.15%
1996-04-02	0	2.175	2.150	2.200	2.100	2.200	680,380	1,474,986	2.1679	2.175	2.150	2.200	2.100	2.200	680,380	2.1679	4.82%
1996-04-01	0	2.075	2.075	2.150	2.000	2.075	314,500	636,925	2.0252	2.075	2.075	2.150	2.000	2.075	314,500	2.0252	2.47%
1996-03-29	0	2.025	2.000	2.075	2.025	2.100	349,120	723,011	2.0710	2.025	2.000	2.075	2.025	2.100	349,120	2.0710	-3.57%
1996-03-28	0	2.100	2.100	2.150	2.075	2.150	151,700	320,269	2.1112	2.100	2.100	2.150	2.075	2.150	151,700	2.1112	-2.33%
1996-03-27	0	2.150	2.125	2.175	2.125	2.150	263,200	563,155	2.1396	2.150	2.125	2.175	2.125	2.150	263,200	2.1396	2.38%
1996-03-26	0	2.100	2.050	2.100	2.025	2.225	619,100	1,327,184	2.1437	2.100	2.050	2.100	2.025	2.225	619,100	2.1437	-4.55%
1996-03-25	0	2.200	2.175	2.200	2.175	2.300	1,472,100	3,286,620	2.2326	2.200	2.175	2.200	2.175	2.300	1,472,100	2.2326	-1.12%
1996-03-22	0	2.225	2.200	2.250	2.150	2.325	1,108,100	2,488,025	2.2453	2.225	2.200	2.250	2.150	2.325	1,108,100	2.2453	0.00%
1996-03-21	0	2.225	2.225	2.250	2.100	2.225	791,400	1,729,231	2.1850	2.225	2.225	2.250	2.100	2.225	791,400	2.1850	4.71%
1996-03-20	0	2.125	2.100	2.150	2.075	2.225	1,281,400	2,757,705	2.1521	2.125	2.100	2.150	2.075	2.225	1,281,400	2.1521	-3.41%
1996-03-19	0	2.200	2.150	2.200	2.050	2.200	1,879,390	4,019,883	2.1389	2.200	2.150	2.200	2.050	2.200	1,879,390	2.1389	12.24%
1996-03-18	0	1.960	1.960	1.970	1.920	1.980	291,355	572,649	1.9655	1.960	1.960	1.970	1.920	1.980	291,355	1.9655	-2.00%
1996-03-15	0	2.000	1.970	2.000	1.880	2.000	1,933,830	3,755,349	1.9419	2.000	1.970	2.000	1.880	2.000	1,933,830	1.9419	8.70%
1996-03-14	0	1.840	1.810	1.860	1.700	1.840	895,100	1,585,690	1.7715	1.840	1.810	1.860	1.700	1.840	895,100	1.7715	6.36%
1996-03-13	0	1.730	1.730	1.740	1.680	1.800	1,178,200	2,055,965	1.7450	1.730	1.730	1.740	1.680	1.800	1,178,200	1.7450	-5.98%
1996-03-12	0	1.840	1.830	1.840	1.800	1.850	2,209,500	4,038,118	1.8276	1.840	1.830	1.840	1.800	1.850	2,209,500	1.8276	6.98%
1996-03-11	0	1.720	1.700	1.730	1.660	1.900	3,377,800	5,985,740	1.7721	1.720	1.700	1.730	1.660	1.900	3,377,800	1.7721	-23.56%
1996-03-08	0	2.250	2.250	2.300	2.200	2.275	376,600	843,195	2.2390	2.250	2.250	2.300	2.200	2.275	376,600	2.2390	2.27%
1996-03-07	0	2.200	2.200	2.250	2.175	2.300	542,600	1,202,150	2.2155	2.200	2.200	2.250	2.175	2.300	542,600	2.2155	-6.38%
1996-03-06	0	2.350	2.325	2.350	2.275	2.375	1,180,290	2,735,644	2.3178	2.350	2.325	2.350	2.275	2.375	1,180,290	2.3178	-1.05%
1996-03-05	0	2.375	2.350	2.375	2.300	2.375	2,029,000	4,754,620	2.3433	2.375	2.350	2.375	2.300	2.375	2,029,000	2.3433	4.40%
1996-03-04	0	2.275	2.275	2.300	2.250	2.300	1,170,570	2,670,784	2.2816	2.275	2.275	2.300	2.250	2.300	1,170,570	2.2816	4.60%
1996-03-01	0	2.175	2.175	2.200	2.100	2.225	1,514,500	3,281,925	2.1670	2.175	2.175	2.200	2.100	2.225	1,514,500	2.1670	3.57%
1996-02-29	0	2.100	2.125	2.150	2.100	2.300	1,538,800	3,313,985	2.1536	2.100	2.125	2.150	2.100	2.300	1,538,800	2.1536	-7.69%
1996-02-28	0	2.275	2.275	2.300	2.275	2.325	793,800	1,822,420	2.2958	2.275	2.275	2.300	2.275	2.325	793,800	2.2958	0.00%
1996-02-27	0	2.275	2.250	2.275	2.200	2.300	1,041,100	2,361,115	2.2679	2.275	2.250	2.275	2.200	2.300	1,041,100	2.2679	0.00%
1996-02-26	0	2.275	2.275	2.300	2.250	2.375	1,783,925	4,079,718	2.2869	2.275	2.275	2.300	2.250	2.375	1,783,925	2.2869	-1.09%
1996-02-23	0	2.300	2.300	2.350	2.250	2.400	2,231,100	5,194,530	2.3282	2.300	2.300	2.350	2.250	2.400	2,231,100	2.3282	0.00%
1996-02-22	0	2.300	2.300	2.325	2.275	2.525	1,990,400	4,738,425	2.3806	2.300	2.300	2.325	2.275	2.525	1,990,400	2.3806	-9.80%
1996-02-16	0	2.550	2.525	2.575	2.450	2.550	2,845,660	7,116,052	2.5007	2.550	2.525	2.575	2.450	2.550	2,845,660	2.5007	0.99%
1996-02-15	0	2.525	2.525	2.550	2.400	2.575	2,666,300	6,712,890	2.5177	2.525	2.525	2.550	2.400	2.575	2,666,300	2.5177	3.06%
1996-02-14	0	2.450	2.425	2.475	2.225	2.475	2,869,690	6,817,004	2.3755	2.450	2.425	2.475	2.225	2.475	2,869,690	2.3755	7.69%
1996-02-13	0	2.275	2.225	2.275	2.250	2.500	1,542,200	3,627,040	2.3519	2.275	2.225	2.275	2.250	2.500	1,542,200	2.3519	-7.14%
1996-02-12	0	2.450	2.400	2.450	2.400	2.475	665,790	1,615,447	2.4264	2.450	2.400	2.450	2.400	2.475	665,790	2.4264	-1.01%
1996-02-09	0	2.475	2.475	2.500	2.425	2.575	1,334,500	3,351,018	2.5111	2.475	2.475	2.500	2.425	2.575	1,334,500	2.5111	-1.98%
1996-02-08	0	2.525	2.500	2.550	2.450	2.625	2,305,600	5,819,030	2.5239	2.525	2.500	2.550	2.450	2.625	2,305,600	2.5239	-4.72%
1996-02-07	0	2.650	2.625	2.650	2.575	2.700	1,502,900	3,972,850	2.6435	2.650	2.625	2.650	2.575	2.700	1,502,900	2.6435	-0.93%
1996-02-06	0	2.675	2.675	2.700	2.600	2.775	1,863,525	5,019,240	2.6934	2.675	2.675	2.700	2.600	2.775	1,863,525	2.6934	-4.46%
1996-02-05	0	2.800	2.775	2.800	2.750	2.975	2,613,260	7,424,660	2.8411	2.800	2.775	2.800	2.750	2.975	2,613,260	2.8411	-3.45%
1996-02-02	0	2.900	2.900	2.925	2.725	3.075	5,399,100	15,908,736	2.9466	2.900	2.900	2.925	2.725	3.075	5,399,100	2.9466	5.45%
1996-02-01	0	2.750	2.750	2.775	2.650	2.800	2,331,877	6,381,397	2.7366	2.750	2.750	2.775	2.650	2.800	2,331,877	2.7366	-0.90%
1996-01-31	0	2.775	2.775	2.800	2.650	2.850	6,028,210	16,723,594	2.7742	2.775	2.775	2.800	2.650	2.850	6,028,210	2.7742	3.74%
1996-01-30	0	2.675	2.650	2.675	2.550	2.675	2,694,737	7,072,220	2.6245	2.675	2.650	2.675	2.550	2.675	2,694,737	2.6245	7.00%
1996-01-29	0	2.500	2.500	2.550	2.450	2.625	2,392,400	6,000,610	2.5082	2.500	2.500	2.550	2.450	2.625	2,392,400	2.5082	-3.85%
1996-01-26	0	2.600	2.575	2.600	2.550	2.725	2,985,407	7,838,326	2.6255	2.600	2.575	2.600	2.550	2.725	2,985,407	2.6255	-2.80%
1996-01-25	0	2.675	2.650	2.675	2.500	2.775	6,206,687	16,583,674	2.6719	2.675	2.650	2.675	2.500	2.775	6,206,687	2.6719	5.94%
1996-01-24	0	2.525	2.525	2.550	2.450	2.775	7,951,700	20,858,225	2.6231	2.525	2.525	2.550	2.450	2.775	7,951,700	2.6231	-2.88%
1996-01-23	0	2.600	2.575	2.600	2.025	2.700	12,689,657	30,284,071	2.3865	2.600	2.575	2.600	2.025	2.700	12,689,657	2.3865	23.81%
1996-01-22	0	2.100	2.075	2.100	1.850	2.100	8,537,324	16,812,483	1.9693	2.100	2.075	2.100	1.850	2.100	8,537,324	1.9693	16.67%
1996-01-19	0	1.800	1.790	1.800	1.740	1.840	8,603,700	15,350,593	1.7842	1.800	1.790	1.800	1.740	1.840	8,603,700	1.7842	4.05%
1996-01-18	0	1.730	1.710	1.730	1.620	1.750	2,182,094	3,728,969	1.7089	1.730	1.710	1.730	1.620	1.750	2,182,094	1.7089	4.85%
1996-01-17	0	1.650	1.650	1.670	1.630	1.860	2,994,600	5,221,714	1.7437	1.650	1.650	1.670	1.630	1.860	2,994,600	1.7437	-9.84%
1996-01-16	0	1.830	1.810	1.840	1.760	1.900	9,155,665	16,969,551	1.8534	1.830	1.810	1.840	1.760	1.900	9,155,665	1.8534	1.67%
1996-01-15	0	1.800	1.790	1.810	1.400	1.810	5,401,543	8,913,604	1.6502	1.800	1.790	1.810	1.400	1.810	5,401,543	1.6502	29.50%
1996-01-12	0	1.390	1.370	1.390	1.370	1.450	2,052,537	2,924,407	1.4248	1.390	1.370	1.390	1.370	1.450	2,052,537	1.4248	-1.42%
1996-01-11	0	1.410	1.390	1.410	1.300	1.410	486,200	666,736	1.3713	1.410	1.390	1.410	1.300	1.410	486,200	1.3713	6.02%
1996-01-10	0	1.330	1.320	1.340	1.310	1.340	461,850	612,415	1.3260	1.330	1.320	1.340	1.310	1.340	461,850	1.3260	-0.75%
1996-01-09	0	1.340	1.330	1.350	1.330	1.400	628,500	856,652	1.3630	1.340	1.330	1.350	1.330	1.400	628,500	1.3630	-0.74%
1996-01-08	0	1.350	1.350	1.360	1.330	1.400	1,601,275	2,191,369	1.3685	1.350	1.350	1.360	1.330	1.400	1,601,275	1.3685	3.85%
1996-01-05	0	1.300	1.300	1.320	1.250	1.310	423,884	551,630	1.3014	1.300	1.300	1.320	1.250	1.310	423,884	1.3014	-0.76%
1996-01-04	0	1.310	1.290	1.310	1.280	1.330	1,726,260	2,258,256	1.3082	1.310	1.290	1.310	1.280	1.330	1,726,260	1.3082	2.34%
1996-01-03	0	1.280	1.270	1.280	1.240	1.290	986,370	1,257,190	1.2746	1.280	1.270	1.280	1.240	1.290	986,370	1.2746	4.92%
1996-01-02	0	1.220	1.180	1.250	1.150	1.220	258,200	302,839	1.1729	1.220	1.180	1.250	1.150	1.220	258,200	1.1729	5.17%
1995-12-29	0	1.160	1.160	-	1.100	1.110	16,207	17,407	1.0740	1.160	1.160	-	1.100	1.110	16,207	1.0740	3.57%
1995-12-28	0	1.120	1.120	1.150	1.090	1.110	5,500	5,825	1.0591	1.120	1.120	1.150	1.090	1.110	5,500	1.0591	-0.88%
1995-12-27	0	1.130	1.130	-	1.120	1.140	186,450	211,391	1.1338	1.130	1.130	-	1.120	1.140	186,450	1.1338	2.73%
1995-12-22	0	1.100	1.100	1.150	1.100	1.100	1,600	1,700	1.0625	1.100	1.100	1.150	1.100	1.100	1,600	1.0625	-2.65%
1995-12-21	0	1.130	1.100	1.140	1.090	1.150	196,616	219,846	1.1181	1.130	1.100	1.140	1.090	1.150	196,616	1.1181	0.89%
1995-12-20	0	1.120	1.120	1.160	1.120	1.120	7,572	8,172	1.0792	1.120	1.120	1.160	1.120	1.120	7,572	1.0792	1.82%
1995-12-19	0	1.100	1.100	-	1.040	1.100	22,200	24,220	1.0910	1.100	1.100	-	1.040	1.100	22,200	1.0910	-1.79%
1995-12-18	0	1.120	1.120	-	1.120	1.120	34,800	38,760	1.1138	1.120	1.120	-	1.120	1.120	34,800	1.1138	-3.45%
1995-12-15	0	1.160	1.150	-	1.150	1.160	142,100	164,320	1.1564	1.160	1.150	-	1.150	1.160	142,100	1.1564	0.00%
1995-12-14	0	1.160	1.150	1.210	1.150	1.170	19,300	22,140	1.1472	1.160	1.150	1.210	1.150	1.170	19,300	1.1472	-0.85%
1995-12-13	0	1.170	1.160	1.200	1.160	1.180	105,997	124,060	1.1704	1.170	1.160	1.200	1.160	1.180	105,997	1.1704	0.86%
1995-12-12	0	1.160	1.150	-	1.150	1.160	7,100	8,170	1.1507	1.160	1.150	-	1.150	1.160	7,100	1.1507	1.75%
1995-12-11	0	1.140	1.140	1.160	1.140	1.140	13,181	14,721	1.1168	1.140	1.140	1.160	1.140	1.140	13,181	1.1168	-1.72%
1995-12-08	0	1.160	1.160	1.200	1.160	1.160	4,600	5,080	1.1043	1.160	1.160	1.200	1.160	1.160	4,600	1.1043	-3.33%
1995-12-07	0	1.200	1.230	-	1.150	1.200	103,240	120,088	1.1632	1.200	1.230	-	1.150	1.200	103,240	1.1632	1.69%
1995-12-06	0	1.180	1.170	1.220	1.140	1.200	135,360	159,828	1.1808	1.180	1.170	1.220	1.140	1.200	135,360	1.1808	0.00%
1995-12-05	0	1.180	1.180	1.240	1.180	1.230	395,412	476,053	1.2039	1.180	1.180	1.240	1.180	1.230	395,412	1.2039	-5.60%
1995-12-04	0	1.250	1.250	1.280	1.220	1.290	249,500	316,255	1.2676	1.250	1.250	1.280	1.220	1.290	249,500	1.2676	-1.57%
1995-12-01	0	1.270	1.220	1.310	1.240	1.320	201,527	260,019	1.2902	1.270	1.220	1.310	1.240	1.320	201,527	1.2902	0.00%
1995-11-30	0	1.270	1.270	1.300	1.250	1.300	315,603	399,543	1.2660	1.270	1.270	1.300	1.250	1.300	315,603	1.2660	2.42%
1995-11-29	0	1.240	1.220	1.240	1.210	1.240	194,400	239,265	1.2308	1.240	1.220	1.240	1.210	1.240	194,400	1.2308	1.64%
1995-11-28	0	1.220	1.200	1.250	1.140	1.220	98,400	117,890	1.1981	1.220	1.200	1.250	1.140	1.220	98,400	1.1981	6.09%
1995-11-27	0	1.150	1.150	1.170	1.130	1.150	21,125	23,805	1.1269	1.150	1.150	1.170	1.130	1.150	21,125	1.1269	0.00%
1995-11-24	0	1.150	1.150	1.190	1.150	1.180	239,100	277,552	1.1608	1.150	1.150	1.190	1.150	1.180	239,100	1.1608	-0.86%
1995-11-23	0	1.160	1.160	1.170	1.150	1.170	92,508	107,408	1.1611	1.160	1.160	1.170	1.150	1.170	92,508	1.1611	-0.85%
1995-11-22	0	1.170	1.170	1.200	1.150	1.190	41,600	48,610	1.1685	1.170	1.170	1.200	1.150	1.190	41,600	1.1685	-1.68%
1995-11-21	0	1.190	1.160	1.190	1.150	1.190	296,000	346,510	1.1706	1.190	1.160	1.190	1.150	1.190	296,000	1.1706	3.48%
1995-11-20	0	1.150	1.150	1.190	1.100	1.150	56,750	63,077	1.1115	1.150	1.150	1.190	1.100	1.150	56,750	1.1115	1.77%
1995-11-17	0	1.130	1.130	1.150	1.100	1.140	66,000	74,600	1.1303	1.130	1.130	1.150	1.100	1.140	66,000	1.1303	0.00%
1995-11-16	0	1.130	1.130	1.230	1.130	1.170	378,825	440,340	1.1624	1.130	1.130	1.230	1.130	1.170	378,825	1.1624	-7.38%
1995-11-15	0	1.220	1.200	1.220	1.200	1.230	139,100	170,050	1.2225	1.220	1.200	1.220	1.200	1.230	139,100	1.2225	-1.61%
1995-11-14	0	1.240	1.220	-	1.170	1.240	244,850	291,743	1.1915	1.240	1.220	-	1.170	1.240	244,850	1.1915	2.48%
1995-11-13	0	1.210	1.180	1.220	1.170	1.210	329,012	393,013	1.1945	1.210	1.180	1.220	1.170	1.210	329,012	1.1945	0.83%
1995-11-10	0	1.200	1.200	1.250	1.200	1.250	344,100	416,030	1.2090	1.200	1.200	1.250	1.200	1.250	344,100	1.2090	1.69%
1995-11-09	0	1.180	-	-	1.180	1.200	317,950	377,603	1.1876	1.180	-	-	1.180	1.200	317,950	1.1876	-2.48%
1995-11-08	0	1.210	1.210	1.240	1.210	1.230	144,300	176,720	1.2247	1.210	1.210	1.240	1.210	1.230	144,300	1.2247	-1.63%
1995-11-07	0	1.230	1.230	1.270	1.200	1.230	43,300	52,930	1.2224	1.230	1.230	1.270	1.200	1.230	43,300	1.2224	-0.81%
1995-11-06	0	1.240	1.240	1.260	1.240	1.270	503,840	629,146	1.2487	1.240	1.240	1.260	1.240	1.270	503,840	1.2487	-2.36%
1995-11-03	0	1.270	1.260	1.290	1.270	1.290	142,400	180,721	1.2691	1.270	1.260	1.290	1.270	1.290	142,400	1.2691	-1.55%
1995-11-02	0	1.290	-	1.300	1.290	1.310	245,900	318,950	1.2971	1.290	-	1.300	1.290	1.310	245,900	1.2971	-1.53%
1995-10-31	0	1.310	1.300	1.330	1.280	1.320	206,600	270,975	1.3116	1.310	1.300	1.330	1.280	1.320	206,600	1.3116	2.34%
1995-10-30	0	1.280	1.250	1.280	1.280	1.280	52,700	66,970	1.2708	1.280	1.250	1.280	1.280	1.280	52,700	1.2708	0.00%
1995-10-27	0	1.280	1.260	1.310	1.240	1.280	232,700	294,610	1.2661	1.280	1.260	1.310	1.240	1.280	232,700	1.2661	0.79%
1995-10-26	0	1.270	1.270	1.330	1.260	1.290	101,400	130,352	1.2855	1.270	1.270	1.330	1.260	1.290	101,400	1.2855	-3.79%
1995-10-25	0	1.320	1.310	1.330	1.290	1.320	151,500	198,457	1.3099	1.320	1.310	1.330	1.290	1.320	151,500	1.3099	2.33%
1995-10-24	0	1.290	1.280	1.300	1.290	1.320	460,600	596,350	1.2947	1.290	1.280	1.300	1.290	1.320	460,600	1.2947	-0.77%
1995-10-23	0	1.300	1.290	1.340	1.300	1.300	161,472	209,555	1.2978	1.300	1.290	1.340	1.300	1.300	161,472	1.2978	0.00%
1995-10-20	0	1.300	1.290	1.330	1.300	1.330	288,020	376,219	1.3062	1.300	1.290	1.330	1.300	1.330	288,020	1.3062	-2.26%
1995-10-19	0	1.330	1.320	1.330	1.300	1.330	76,695	100,074	1.3048	1.330	1.320	1.330	1.300	1.330	76,695	1.3048	0.76%
1995-10-18	0	1.320	1.300	1.360	1.320	1.360	455,137	604,981	1.3292	1.320	1.300	1.360	1.320	1.360	455,137	1.3292	-2.94%
1995-10-17	0	1.360	1.360	1.370	1.350	1.370	729,350	990,002	1.3574	1.360	1.360	1.370	1.350	1.370	729,350	1.3574	-1.45%
1995-10-16	0	1.380	1.370	1.380	1.380	1.410	1,411,680	1,969,355	1.3950	1.380	1.370	1.380	1.380	1.410	1,411,680	1.3950	2.22%
1995-10-13	0	1.350	1.330	1.350	1.310	1.360	576,000	771,540	1.3395	1.350	1.330	1.350	1.310	1.360	576,000	1.3395	5.47%
1995-10-12	0	1.280	1.280	1.320	1.270	1.280	32,600	41,630	1.2770	1.280	1.280	1.320	1.270	1.280	32,600	1.2770	0.79%
1995-10-11	0	1.270	1.270	1.300	1.270	1.290	315,300	402,643	1.2770	1.270	1.270	1.300	1.270	1.290	315,300	1.2770	-2.31%
1995-10-10	0	1.300	1.280	1.300	1.290	1.300	376,000	486,947	1.2951	1.300	1.280	1.300	1.290	1.300	376,000	1.2951	-2.26%
1995-10-09	0	1.330	1.320	1.330	1.320	1.360	367,800	490,782	1.3344	1.330	1.320	1.330	1.320	1.360	367,800	1.3344	0.76%
1995-10-06	0	1.320	1.320	1.350	1.290	1.330	305,700	400,915	1.3115	1.320	1.320	1.350	1.290	1.330	305,700	1.3115	0.00%
1995-10-05	0	1.320	1.310	1.340	1.310	1.400	1,211,012	1,652,251	1.3644	1.320	1.310	1.340	1.310	1.400	1,211,012	1.3644	-2.22%
1995-10-04	0	1.350	1.330	1.370	1.250	1.350	694,800	907,330	1.3059	1.350	1.330	1.370	1.250	1.350	694,800	1.3059	8.00%
1995-10-03	0	1.250	1.250	1.260	1.250	1.250	44,100	55,115	1.2498	1.250	1.250	1.260	1.250	1.250	44,100	1.2498	-0.79%
1995-10-02	0	1.260	1.250	1.280	1.260	1.280	525,300	666,835	1.2694	1.260	1.250	1.280	1.260	1.280	525,300	1.2694	1.61%
1995-09-29	0	1.240	1.240	1.250	1.210	1.240	21,000	25,548	1.2166	1.240	1.240	1.250	1.210	1.240	21,000	1.2166	0.81%
1995-09-28	0	1.230	1.230	1.240	1.230	1.250	122,900	152,659	1.2421	1.230	1.230	1.240	1.230	1.250	122,900	1.2421	-0.81%
1995-09-27	0	1.240	1.240	1.270	1.230	1.260	485,600	607,940	1.2519	1.240	1.240	1.270	1.230	1.260	485,600	1.2519	-0.80%
1995-09-26	0	1.250	1.250	1.260	1.250	1.260	196,600	246,790	1.2553	1.250	1.250	1.260	1.250	1.260	196,600	1.2553	1.63%
1995-09-25	0	1.230	1.230	1.280	1.230	1.250	47,375	58,565	1.2362	1.230	1.230	1.280	1.230	1.250	47,375	1.2362	-2.38%
1995-09-22	0	1.260	1.260	1.300	1.250	1.300	502,100	639,165	1.2730	1.260	1.260	1.300	1.250	1.300	502,100	1.2730	2.44%
1995-09-21	0	1.230	1.230	1.260	1.230	1.300	369,600	461,630	1.2490	1.230	1.230	1.260	1.230	1.300	369,600	1.2490	-3.15%
1995-09-20	0	1.270	1.260	1.280	1.220	1.320	593,900	755,210	1.2716	1.270	1.260	1.280	1.220	1.320	593,900	1.2716	-2.31%
1995-09-19	0	1.300	1.300	1.330	1.300	1.350	444,380	591,308	1.3306	1.300	1.300	1.330	1.300	1.350	444,380	1.3306	-6.47%
1995-09-18	0	1.390	1.350	1.410	1.380	1.450	968,087	1,363,070	1.4080	1.390	1.350	1.410	1.380	1.450	968,087	1.4080	-2.11%
1995-09-15	0	1.420	1.390	1.420	1.380	1.420	1,595,101	2,245,184	1.4075	1.420	1.390	1.420	1.380	1.420	1,595,101	1.4075	4.41%
1995-09-14	0	1.360	1.360	1.390	1.350	1.410	1,102,550	1,521,343	1.3798	1.360	1.360	1.390	1.350	1.410	1,102,550	1.3798	1.49%
1995-09-13	0	1.340	1.320	1.340	1.250	1.340	316,306	409,714	1.2953	1.340	1.320	1.340	1.250	1.340	316,306	1.2953	8.94%
1995-09-12	0	1.230	1.230	1.270	1.220	1.270	199,800	250,360	1.2531	1.230	1.230	1.270	1.220	1.270	199,800	1.2531	-3.15%
1995-09-11	0	1.270	1.270	1.290	1.250	1.270	284,500	359,936	1.2652	1.270	1.270	1.290	1.250	1.270	284,500	1.2652	1.60%
1995-09-08	0	1.250	1.250	1.300	1.250	1.280	142,000	180,920	1.2741	1.250	1.250	1.300	1.250	1.280	142,000	1.2741	2.46%
1995-09-07	0	1.220	1.220	1.270	1.220	1.240	123,050	150,695	1.2247	1.220	1.220	1.270	1.220	1.240	123,050	1.2247	1.67%
1995-09-06	0	1.200	1.200	1.230	1.200	1.200	2,000	2,300	1.1500	1.200	1.200	1.230	1.200	1.200	2,000	1.1500	0.00%
1995-09-05	0	1.200	1.200	1.230	1.200	1.240	117,162	142,652	1.2176	1.200	1.200	1.230	1.200	1.240	117,162	1.2176	-1.64%
1995-09-04	0	1.220	1.220	1.250	1.210	1.250	72,025	89,246	1.2391	1.220	1.220	1.250	1.210	1.250	72,025	1.2391	-0.81%
1995-09-01	0	1.230	1.210	1.230	1.200	1.230	158,971	192,470	1.2107	1.230	1.210	1.230	1.200	1.230	158,971	1.2107	2.50%
1995-08-31	0	1.200	-	-	1.200	1.200	1,600	1,860	1.1625	1.200	-	-	1.200	1.200	1,600	1.1625	-1.64%
1995-08-30	0	1.220	1.220	1.280	1.210	1.240	131,300	162,035	1.2341	1.220	1.220	1.280	1.210	1.240	131,300	1.2341	0.00%
1995-08-29	0	1.220	1.220	1.260	1.220	1.240	199,800	244,775	1.2251	1.220	1.220	1.260	1.220	1.240	199,800	1.2251	-1.61%
1995-08-25	0	1.240	1.240	1.270	1.210	1.240	164,400	203,750	1.2394	1.240	1.240	1.270	1.210	1.240	164,400	1.2394	-0.80%
1995-08-24	0	1.250	1.250	1.270	1.250	1.250	36,400	45,060	1.2379	1.250	1.250	1.270	1.250	1.250	36,400	1.2379	-3.10%
1995-08-23	0	1.290	1.250	1.290	1.230	1.290	211,700	265,980	1.2564	1.290	1.250	1.290	1.230	1.290	211,700	1.2564	5.74%
1995-08-22	0	1.220	1.220	1.280	1.220	1.240	102,000	126,040	1.2357	1.220	1.220	1.280	1.220	1.240	102,000	1.2357	-1.61%
1995-08-21	0	1.240	1.200	1.240	1.190	1.250	613,100	743,350	1.2124	1.240	1.200	1.240	1.190	1.250	613,100	1.2124	-1.59%
1995-08-18	0	1.260	1.260	1.290	1.200	1.260	86,075	107,393	1.2477	1.260	1.260	1.290	1.200	1.260	86,075	1.2477	4.13%
1995-08-17	0	1.210	1.210	1.240	1.210	1.250	177,600	217,860	1.2267	1.210	1.210	1.240	1.210	1.250	177,600	1.2267	-5.47%
1995-08-16	0	1.280	1.260	1.280	1.240	1.290	372,900	475,270	1.2745	1.280	1.260	1.280	1.240	1.290	372,900	1.2745	4.92%
1995-08-15	0	1.220	1.220	1.230	1.200	1.230	552,800	671,260	1.2143	1.220	1.220	1.230	1.200	1.230	552,800	1.2143	3.39%
1995-08-14	0	1.180	1.170	1.180	1.170	1.190	573,100	673,890	1.1759	1.180	1.170	1.180	1.170	1.190	573,100	1.1759	-0.84%
1995-08-11	0	1.190	1.180	1.190	1.150	1.210	731,200	853,430	1.1672	1.190	1.180	1.190	1.150	1.210	731,200	1.1672	-1.65%
1995-08-10	0	1.210	1.180	1.210	1.210	1.270	591,200	731,420	1.2372	1.210	1.180	1.210	1.210	1.270	591,200	1.2372	-4.72%
1995-08-09	0	1.270	1.270	1.290	1.250	1.290	351,300	445,806	1.2690	1.270	1.270	1.290	1.250	1.290	351,300	1.2690	-3.05%
1995-08-08	0	1.310	1.300	1.310	1.290	1.340	589,400	773,950	1.3131	1.310	1.300	1.310	1.290	1.340	589,400	1.3131	0.00%
1995-08-07	0	1.310	1.310	1.340	1.290	1.330	71,900	94,365	1.3124	1.310	1.310	1.340	1.290	1.330	71,900	1.3124	-2.96%
1995-08-04	0	1.350	1.340	1.350	1.340	1.350	90,220	120,984	1.3410	1.350	1.340	1.350	1.340	1.350	90,220	1.3410	1.50%
1995-08-03	0	1.330	1.330	1.350	1.330	1.360	204,300	276,119	1.3515	1.330	1.330	1.350	1.330	1.360	204,300	1.3515	-1.48%
1995-08-02	0	1.350	1.350	1.360	1.310	1.350	165,700	220,485	1.3306	1.350	1.350	1.360	1.310	1.350	165,700	1.3306	0.00%
1995-08-01	0	1.350	1.330	1.350	1.330	1.350	62,200	83,570	1.3436	1.350	1.330	1.350	1.330	1.350	62,200	1.3436	0.00%
1995-07-31	0	1.350	1.330	1.350	1.350	1.370	318,960	431,212	1.3519	1.350	1.330	1.350	1.350	1.370	318,960	1.3519	-1.46%
1995-07-28	0	1.370	1.350	1.380	1.360	1.380	98,550	134,004	1.3598	1.370	1.350	1.380	1.360	1.380	98,550	1.3598	0.74%
1995-07-27	0	1.360	1.360	1.380	1.320	1.360	197,575	267,331	1.3531	1.360	1.360	1.380	1.320	1.360	197,575	1.3531	0.74%
1995-07-26	0	1.350	1.350	1.360	1.350	1.380	413,800	566,560	1.3692	1.350	1.350	1.360	1.350	1.380	413,800	1.3692	-1.46%
1995-07-25	0	1.370	1.370	1.380	1.310	1.390	756,300	1,021,090	1.3501	1.370	1.370	1.380	1.310	1.390	756,300	1.3501	3.79%
1995-07-24	0	1.320	1.310	1.320	1.290	1.360	683,145	907,488	1.3284	1.320	1.310	1.320	1.290	1.360	683,145	1.3284	-2.22%
1995-07-21	0	1.350	1.350	1.360	1.340	1.370	947,520	1,282,469	1.3535	1.350	1.350	1.360	1.340	1.370	947,520	1.3535	-0.74%
1995-07-20	0	1.360	1.360	1.370	1.280	1.360	1,157,500	1,558,795	1.3467	1.360	1.360	1.370	1.280	1.360	1,157,500	1.3467	-1.45%
1995-07-19	0	1.380	1.380	1.390	1.370	1.410	538,700	747,826	1.3882	1.380	1.380	1.390	1.370	1.410	538,700	1.3882	-6.12%
1995-07-18	0	1.470	1.470	1.480	1.470	1.510	387,767	574,311	1.4811	1.470	1.470	1.480	1.470	1.510	387,767	1.4811	0.00%
1995-07-17	0	1.470	1.460	1.480	1.450	1.500	517,000	761,607	1.4731	1.470	1.460	1.480	1.450	1.500	517,000	1.4731	-1.34%
1995-07-14	0	1.490	1.480	1.510	1.490	1.540	514,800	770,845	1.4974	1.490	1.480	1.510	1.490	1.540	514,800	1.4974	-0.67%
1995-07-13	0	1.500	1.480	1.490	1.460	1.540	1,252,100	1,886,650	1.5068	1.500	1.480	1.490	1.460	1.540	1,252,100	1.5068	2.74%
1995-07-12	0	1.460	1.460	1.490	1.460	1.500	339,500	500,185	1.4733	1.460	1.460	1.490	1.460	1.500	339,500	1.4733	-3.31%
1995-07-11	0	1.510	1.500	1.520	1.500	1.540	945,400	1,427,910	1.5104	1.510	1.500	1.520	1.500	1.540	945,400	1.5104	-1.31%
1995-07-10	0	1.530	1.510	1.530	1.510	1.600	2,574,590	3,966,567	1.5407	1.530	1.510	1.530	1.510	1.600	2,574,590	1.5407	1.32%
1995-07-07	0	1.510	1.510	1.530	1.350	1.520	2,899,242	4,180,036	1.4418	1.510	1.510	1.530	1.350	1.520	2,899,242	1.4418	14.39%
1995-07-06	0	1.320	1.320	1.340	1.320	1.420	595,030	817,911	1.3746	1.320	1.320	1.340	1.320	1.420	595,030	1.3746	-4.35%
1995-07-05	0	1.380	1.370	1.380	1.290	1.380	956,300	1,293,610	1.3527	1.380	1.370	1.380	1.290	1.380	956,300	1.3527	6.98%
1995-07-04	0	1.290	1.290	1.310	1.260	1.300	160,275	204,846	1.2781	1.290	1.290	1.310	1.260	1.300	160,275	1.2781	0.00%
1995-07-03	0	1.290	1.280	1.300	1.280	1.300	94,360	121,588	1.2886	1.290	1.280	1.300	1.280	1.300	94,360	1.2886	-3.01%
1995-06-30	0	1.330	1.300	1.330	1.280	1.340	515,800	671,130	1.3011	1.330	1.300	1.330	1.280	1.340	515,800	1.3011	2.31%
1995-06-29	0	1.300	1.300	1.330	1.280	1.300	299,555	385,455	1.2868	1.300	1.300	1.330	1.280	1.300	299,555	1.2868	0.78%
1995-06-28	0	1.290	1.290	1.310	1.280	1.300	206,300	264,470	1.2820	1.290	1.290	1.310	1.280	1.300	206,300	1.2820	-2.27%
1995-06-27	0	1.320	1.300	1.330	1.280	1.320	136,037	178,130	1.3094	1.320	1.300	1.330	1.280	1.320	136,037	1.3094	3.13%
1995-06-26	0	1.280	1.270	1.290	1.270	1.290	559,780	714,467	1.2763	1.280	1.270	1.290	1.270	1.290	559,780	1.2763	-0.78%
1995-06-23	0	1.290	1.280	1.290	1.290	1.350	536,120	698,052	1.3020	1.290	1.280	1.290	1.290	1.350	536,120	1.3020	-0.77%
1995-06-22	0	1.300	1.280	1.300	1.290	1.310	1,173,400	1,524,640	1.2993	1.300	1.280	1.300	1.290	1.310	1,173,400	1.2993	-2.99%
1995-06-21	0	1.340	1.330	1.350	1.330	1.340	158,000	210,490	1.3322	1.340	1.330	1.350	1.330	1.340	158,000	1.3322	0.00%
1995-06-20	0	1.340	1.330	1.340	1.330	1.430	1,213,400	1,663,255	1.3707	1.340	1.330	1.340	1.330	1.430	1,213,400	1.3707	-4.29%
1995-06-16	0	1.400	1.390	1.420	1.390	1.440	912,600	1,298,362	1.4227	1.400	1.390	1.420	1.390	1.440	912,600	1.4227	-1.41%
1995-06-15	0	1.420	1.400	1.420	1.400	1.490	2,129,900	3,097,335	1.4542	1.420	1.400	1.420	1.400	1.490	2,129,900	1.4542	-2.07%
1995-06-14	0	1.450	1.440	1.480	1.320	1.450	1,561,550	2,140,087	1.3705	1.450	1.440	1.480	1.320	1.450	1,561,550	1.3705	11.54%
1995-06-13	0	1.300	1.280	1.290	1.290	1.350	732,600	959,409	1.3096	1.300	1.280	1.290	1.290	1.350	732,600	1.3096	-3.70%
1995-06-12	0	1.350	1.340	1.370	1.300	1.370	649,600	874,970	1.3469	1.350	1.340	1.370	1.300	1.370	649,600	1.3469	-4.93%
1995-06-09	0	1.420	1.410	1.450	1.410	1.490	1,750,660	2,510,584	1.4341	1.420	1.410	1.450	1.410	1.490	1,750,660	1.4341	0.00%
1995-06-08	0	1.420	1.400	1.420	1.290	1.420	1,352,475	1,837,864	1.3589	1.420	1.400	1.420	1.290	1.420	1,352,475	1.3589	8.40%
1995-06-07	0	1.310	1.310	1.330	1.280	1.390	1,515,600	2,027,189	1.3375	1.310	1.310	1.330	1.280	1.390	1,515,600	1.3375	-3.68%
1995-06-06	0	1.360	1.360	1.370	1.350	1.410	3,008,400	4,154,050	1.3808	1.360	1.360	1.370	1.350	1.410	3,008,400	1.3808	7.09%
1995-06-05	0	1.270	1.270	1.280	1.250	1.330	1,590,200	2,058,945	1.2948	1.270	1.270	1.280	1.250	1.330	1,590,200	1.2948	0.00%
1995-06-01	0	1.270	1.250	1.280	1.220	1.270	1,440,400	1,796,933	1.2475	1.270	1.250	1.280	1.220	1.270	1,440,400	1.2475	3.25%
1995-05-31	0	1.230	1.220	1.230	1.210	1.240	766,100	940,780	1.2280	1.230	1.220	1.230	1.210	1.240	766,100	1.2280	4.24%
1995-05-30	0	1.180	1.170	1.190	1.160	1.210	484,700	574,365	1.1850	1.180	1.170	1.190	1.160	1.210	484,700	1.1850	-0.84%
1995-05-29	0	1.190	1.180	1.190	1.160	1.190	537,100	631,791	1.1763	1.190	1.180	1.190	1.160	1.190	537,100	1.1763	-0.83%
1995-05-26	0	1.200	1.200	1.210	1.170	1.210	449,061	537,664	1.1973	1.200	1.200	1.210	1.170	1.210	449,061	1.1973	0.00%
1995-05-25	0	1.200	1.200	1.220	1.140	1.230	443,500	532,615	1.2009	1.200	1.200	1.220	1.140	1.230	443,500	1.2009	1.69%
1995-05-24	0	1.180	1.150	1.200	1.180	1.280	544,800	666,837	1.2240	1.180	1.150	1.200	1.180	1.280	544,800	1.2240	-5.60%
1995-05-23	0	1.250	1.250	1.270	1.220	1.270	701,250	876,356	1.2497	1.250	1.250	1.270	1.220	1.270	701,250	1.2497	4.17%
1995-05-22	0	1.200	1.200	1.230	1.160	1.200	208,300	246,958	1.1856	1.200	1.200	1.230	1.160	1.200	208,300	1.1856	-0.83%
1995-05-19	0	1.210	1.200	1.250	1.150	1.210	601,800	714,413	1.1871	1.210	1.200	1.250	1.150	1.210	601,800	1.1871	-2.42%
1995-05-18	0	1.240	1.240	1.250	1.210	1.250	500,637	616,189	1.2308	1.240	1.240	1.250	1.210	1.250	500,637	1.2308	-1.59%
1995-05-17	0	1.260	1.260	1.270	1.220	1.270	398,800	496,240	1.2443	1.260	1.260	1.270	1.220	1.270	398,800	1.2443	2.44%
1995-05-16	0	1.230	1.200	1.250	1.200	1.320	1,306,300	1,664,770	1.2744	1.230	1.200	1.250	1.200	1.320	1,306,300	1.2744	0.00%
1995-05-15	0	1.230	1.230	1.260	1.210	1.280	767,400	966,553	1.2595	1.230	1.230	1.260	1.210	1.280	767,400	1.2595	-1.60%
1995-05-12	0	1.250	1.250	1.260	1.180	1.310	2,921,660	3,676,519	1.2584	1.250	1.250	1.260	1.180	1.310	2,921,660	1.2584	0.81%
1995-05-11	0	1.240	1.230	1.240	1.130	1.250	2,149,855	2,536,852	1.1800	1.240	1.230	1.240	1.130	1.250	2,149,855	1.1800	9.73%
1995-05-10	0	1.130	1.130	1.150	1.070	1.150	1,158,300	1,276,008	1.1016	1.130	1.130	1.150	1.070	1.150	1,158,300	1.1016	5.61%
1995-05-09	0	1.070	1.070	1.080	1.020	1.070	268,300	282,152	1.0516	1.070	1.070	1.080	1.020	1.070	268,300	1.0516	4.90%
1995-05-08	0	1.020	1.020	1.040	1.000	1.040	233,500	236,780	1.0140	1.020	1.020	1.040	1.000	1.040	233,500	1.0140	2.00%
1995-05-05	0	1.000	1.000	1.030	0.980	1.010	81,000	81,040	1.0005	1.000	1.000	1.030	0.980	1.010	81,000	1.0005	-1.96%
1995-05-04	0	1.020	0.980	1.030	1.020	1.020	25,900	26,190	1.0112	1.020	0.980	1.030	1.020	1.020	25,900	1.0112	-0.97%
1995-05-03	0	1.030	1.030	1.040	0.970	1.040	237,600	241,655	1.0171	1.030	1.030	1.040	0.970	1.040	237,600	1.0171	3.00%
1995-05-02	0	1.000	1.000	1.030	0.990	1.000	181,200	180,290	0.9950	1.000	1.000	1.030	0.990	1.000	181,200	0.9950	-0.99%
1995-05-01	0	1.010	1.000	-	0.980	1.010	88,925	88,766	0.9982	1.010	1.000	-	0.980	1.010	88,925	0.9982	-0.98%
1995-04-28	0	1.020	1.000	-	0.980	1.020	595,660	594,605	0.9982	1.020	1.000	-	0.980	1.020	595,660	0.9982	0.00%
1995-04-27	0	1.020	1.020	1.030	1.020	1.050	266,000	276,010	1.0376	1.020	1.020	1.030	1.020	1.050	266,000	1.0376	-4.67%
1995-04-26	0	1.070	1.060	1.070	0.990	1.070	599,575	610,361	1.0180	1.070	1.060	1.070	0.990	1.070	599,575	1.0180	2.88%
1995-04-25	0	1.040	1.040	1.060	1.040	1.100	146,100	156,834	1.0735	1.040	1.040	1.060	1.040	1.100	146,100	1.0735	-7.96%
1995-04-24	0	1.130	1.130	1.140	1.060	1.140	120,100	132,718	1.1051	1.130	1.130	1.140	1.060	1.140	120,100	1.1051	-3.42%
1995-04-21	0	1.170	1.130	1.170	1.070	1.170	301,300	329,695	1.0942	1.170	1.130	1.170	1.070	1.170	301,300	1.0942	9.35%
1995-04-20	0	1.070	1.070	1.090	1.070	1.080	154,400	165,410	1.0713	1.070	1.070	1.090	1.070	1.080	154,400	1.0713	0.00%
1995-04-19	0	1.070	1.070	1.110	1.050	1.090	112,700	120,825	1.0721	1.070	1.070	1.110	1.050	1.090	112,700	1.0721	-3.60%
1995-04-18	0	1.110	1.080	1.110	1.110	1.120	32,040	35,263	1.1006	1.110	1.080	1.110	1.110	1.120	32,040	1.1006	0.91%
1995-04-13	0	1.100	1.080	1.100	1.070	1.100	72,030	77,367	1.0741	1.100	1.080	1.100	1.070	1.100	72,030	1.0741	3.77%
1995-04-12	0	1.060	1.060	1.100	1.050	1.060	99,400	105,010	1.0564	1.060	1.060	1.100	1.050	1.060	99,400	1.0564	-1.85%
1995-04-11	0	1.080	1.080	1.100	1.060	1.100	159,150	171,995	1.0807	1.080	1.080	1.100	1.060	1.100	159,150	1.0807	1.89%
1995-04-10	0	1.060	1.060	1.090	1.050	1.070	52,000	55,160	1.0608	1.060	1.060	1.090	1.050	1.070	52,000	1.0608	0.95%
1995-04-07	0	1.050	1.050	1.070	1.000	1.060	276,800	284,845	1.0291	1.050	1.050	1.070	1.000	1.060	276,800	1.0291	0.00%
1995-04-06	0	1.050	1.000	1.050	1.050	1.140	557,100	615,240	1.1044	1.050	1.000	1.050	1.050	1.140	557,100	1.1044	-6.25%
1995-04-04	0	1.120	1.110	1.120	1.100	1.140	415,300	464,643	1.1188	1.120	1.110	1.120	1.100	1.140	415,300	1.1188	-2.61%
1995-04-03	0	1.150	1.150	1.160	1.140	1.160	475,800	548,032	1.1518	1.150	1.150	1.160	1.140	1.160	475,800	1.1518	-2.54%
1995-03-31	0	1.180	1.180	1.220	1.180	1.200	225,700	269,930	1.1960	1.180	1.180	1.220	1.180	1.200	225,700	1.1960	-4.07%
1995-03-30	0	1.230	1.230	1.250	1.230	1.250	448,000	551,725	1.2315	1.230	1.230	1.250	1.230	1.250	448,000	1.2315	-2.38%
1995-03-29	0	1.260	1.240	1.260	1.220	1.260	226,200	281,574	1.2448	1.260	1.240	1.260	1.220	1.260	226,200	1.2448	0.00%
1995-03-28	0	1.260	1.250	1.270	1.170	1.290	669,070	835,151	1.2482	1.260	1.250	1.270	1.170	1.290	669,070	1.2482	1.61%
1995-03-27	0	1.240	1.200	1.240	1.200	1.250	502,600	620,480	1.2345	1.240	1.200	1.240	1.200	1.250	502,600	1.2345	4.20%
1995-03-24	0	1.190	1.150	1.190	1.170	1.200	625,600	743,775	1.1889	1.190	1.150	1.190	1.170	1.200	625,600	1.1889	-3.25%
1995-03-23	0	1.230	1.220	-	1.190	1.230	571,206	685,890	1.2008	1.230	1.220	-	1.190	1.230	571,206	1.2008	1.65%
1995-03-22	0	1.210	1.210	1.250	1.200	1.240	491,000	597,130	1.2162	1.210	1.210	1.250	1.200	1.240	491,000	1.2162	-3.97%
1995-03-21	0	1.260	1.240	1.250	1.240	1.300	702,843	892,831	1.2703	1.260	1.240	1.250	1.240	1.300	702,843	1.2703	0.80%
1995-03-20	0	1.250	1.230	1.250	1.230	1.270	509,885	636,694	1.2487	1.250	1.230	1.250	1.230	1.270	509,885	1.2487	-0.79%
1995-03-17	0	1.260	1.240	1.270	1.220	1.280	889,100	1,111,059	1.2496	1.260	1.240	1.270	1.220	1.280	889,100	1.2496	0.80%
1995-03-16	0	1.250	1.240	1.250	1.240	1.310	1,425,600	1,812,906	1.2717	1.250	1.240	1.250	1.240	1.310	1,425,600	1.2717	-2.34%
1995-03-15	0	1.280	1.270	1.280	1.250	1.310	975,900	1,256,957	1.2880	1.280	1.270	1.280	1.250	1.310	975,900	1.2880	2.40%
1995-03-14	0	1.250	1.220	1.250	1.200	1.260	415,525	514,698	1.2387	1.250	1.220	1.250	1.200	1.260	415,525	1.2387	2.46%
1995-03-13	0	1.220	1.200	1.230	1.200	1.250	738,621	906,441	1.2272	1.220	1.200	1.230	1.200	1.250	738,621	1.2272	2.52%
1995-03-10	0	1.190	1.190	1.210	1.190	1.280	898,240	1,106,980	1.2324	1.190	1.190	1.210	1.190	1.280	898,240	1.2324	-7.75%
1995-03-09	0	1.290	1.290	1.300	1.250	1.300	855,900	1,089,025	1.2724	1.290	1.290	1.300	1.250	1.300	855,900	1.2724	2.38%
1995-03-08	0	1.260	1.240	1.270	1.230	1.280	758,900	954,250	1.2574	1.260	1.240	1.270	1.230	1.280	758,900	1.2574	-3.82%
1995-03-07	0	1.310	1.300	1.320	1.310	1.370	975,600	1,303,065	1.3357	1.310	1.300	1.320	1.310	1.370	975,600	1.3357	0.00%
1995-03-06	0	1.310	1.310	1.320	1.270	1.340	1,022,520	1,343,543	1.3140	1.310	1.310	1.320	1.270	1.340	1,022,520	1.3140	-2.24%
1995-03-03	0	1.340	1.280	1.340	1.210	1.340	800,230	1,012,087	1.2647	1.340	1.280	1.340	1.210	1.340	800,230	1.2647	3.88%
1995-03-02	0	1.290	1.280	1.290	1.270	1.330	1,099,917	1,430,949	1.3010	1.290	1.280	1.290	1.270	1.330	1,099,917	1.3010	-0.77%
1995-03-01	0	1.300	1.290	1.320	1.270	1.330	933,400	1,215,601	1.3023	1.300	1.290	1.320	1.270	1.330	933,400	1.3023	-4.41%
1995-02-28	0	1.360	1.350	1.380	1.250	1.360	2,343,040	3,073,058	1.3116	1.360	1.350	1.380	1.250	1.360	2,343,040	1.3116	8.80%
1995-02-27	0	1.250	1.250	1.280	1.190	1.250	1,356,900	1,657,350	1.2214	1.250	1.250	1.280	1.190	1.250	1,356,900	1.2214	-1.57%
1995-02-24	0	1.270	1.260	1.270	1.240	1.300	1,644,800	2,079,780	1.2645	1.270	1.260	1.270	1.240	1.300	1,644,800	1.2645	4.96%
1995-02-23	0	1.210	1.200	1.210	1.160	1.230	755,900	907,660	1.2008	1.210	1.200	1.210	1.160	1.230	755,900	1.2008	4.31%
1995-02-22	0	1.160	1.150	1.200	1.120	1.310	1,560,300	1,967,180	1.2608	1.160	1.150	1.200	1.120	1.310	1,560,300	1.2608	-7.94%
1995-02-21	0	1.260	1.260	1.280	1.170	1.280	2,055,000	2,549,462	1.2406	1.260	1.260	1.280	1.170	1.280	2,055,000	1.2406	7.69%
1995-02-20	0	1.170	1.140	1.200	1.080	1.170	1,029,600	1,142,385	1.1095	1.170	1.140	1.200	1.080	1.170	1,029,600	1.1095	2.63%
1995-02-17	0	1.140	1.130	1.150	1.080	1.170	1,084,200	1,214,921	1.1206	1.140	1.130	1.150	1.080	1.170	1,084,200	1.1206	1.79%
1995-02-16	0	1.120	1.120	1.240	1.120	1.350	2,295,606	2,925,300	1.2743	1.120	1.120	1.240	1.120	1.350	2,295,606	1.2743	-12.50%
1995-02-15	0	1.280	1.280	1.290	1.050	1.290	3,144,361	3,634,130	1.1558	1.280	1.280	1.290	1.050	1.290	3,144,361	1.1558	24.27%
1995-02-14	0	1.030	1.020	1.030	0.980	1.070	1,652,200	1,700,810	1.0294	1.030	1.020	1.030	0.980	1.070	1,652,200	1.0294	0.98%
1995-02-13	0	1.020	1.020	1.030	1.000	1.020	833,000	836,670	1.0044	1.020	1.020	1.030	1.000	1.020	833,000	1.0044	2.00%
1995-02-10	0	1.000	0.990	1.000	0.980	1.070	821,800	829,175	1.0090	1.000	0.990	1.000	0.980	1.070	821,800	1.0090	-2.91%
1995-02-09	0	1.030	1.020	1.030	0.970	1.030	532,100	529,530	0.9952	1.030	1.020	1.030	0.970	1.030	532,100	0.9952	7.29%
1995-02-08	0	0.960	0.960	0.970	0.930	0.960	301,700	285,753	0.9471	0.960	0.960	0.970	0.930	0.960	301,700	0.9471	-1.03%
1995-02-07	0	0.970	0.960	0.970	0.930	1.030	3,466,300	3,354,433	0.9677	0.970	0.960	0.970	0.930	1.030	3,466,300	0.9677	1.04%
1995-02-06	0	0.960	0.960	0.990	0.770	0.960	2,261,700	1,990,445	0.8801	0.960	0.960	0.990	0.770	0.960	2,261,700	0.8801	26.32%
1995-02-03	0	0.760	0.740	0.760	0.760	0.810	689,500	540,520	0.7839	0.760	0.740	0.760	0.760	0.810	689,500	0.7839	-5.00%
1995-01-30	0	0.800	0.790	0.800	0.750	0.810	283,900	221,715	0.7810	0.800	0.790	0.800	0.750	0.810	283,900	0.7810	1.27%
1995-01-27	0	0.790	0.780	0.800	0.750	0.800	276,300	213,800	0.7738	0.790	0.780	0.800	0.750	0.800	276,300	0.7738	2.60%
1995-01-26	0	0.770	0.770	0.790	0.750	0.820	987,300	779,745	0.7898	0.770	0.770	0.790	0.750	0.820	987,300	0.7898	-2.53%
1995-01-25	0	0.790	0.760	0.790	0.760	0.810	839,200	661,695	0.7885	0.790	0.760	0.790	0.760	0.810	839,200	0.7885	-1.25%
1995-01-24	0	0.800	0.790	0.820	0.710	0.800	181,200	141,316	0.7799	0.800	0.790	0.820	0.710	0.800	181,200	0.7799	5.26%
1995-01-23	0	0.760	0.760	0.780	0.740	0.790	491,900	377,645	0.7677	0.760	0.760	0.780	0.740	0.790	491,900	0.7677	-9.52%
1995-01-20	0	0.840	0.840	0.850	0.800	0.860	848,800	696,564	0.8206	0.840	0.840	0.850	0.800	0.860	848,800	0.8206	-3.45%
1995-01-19	0	0.870	0.860	0.880	0.860	0.920	531,800	475,924	0.8949	0.870	0.860	0.880	0.860	0.920	531,800	0.8949	-7.45%
1995-01-18	0	0.940	0.930	0.940	0.900	0.950	284,600	265,440	0.9327	0.940	0.930	0.940	0.900	0.950	284,600	0.9327	-1.05%
1995-01-17	0	0.950	0.930	0.950	0.910	0.980	851,225	811,860	0.9538	0.950	0.930	0.950	0.910	0.980	851,225	0.9538	-2.06%
1995-01-16	0	0.970	0.950	0.970	0.920	1.000	779,900	744,921	0.9551	0.970	0.950	0.970	0.920	1.000	779,900	0.9551	5.43%
1995-01-13	0	0.920	0.900	0.930	0.900	1.000	1,312,300	1,221,560	0.9309	0.920	0.900	0.930	0.900	1.000	1,312,300	0.9309	-8.00%
1995-01-12	0	1.000	1.000	1.020	0.980	1.030	1,561,100	1,563,065	1.0013	1.000	1.000	1.020	0.980	1.030	1,561,100	1.0013	2.04%
1995-01-11	0	0.980	0.980	1.010	0.980	1.090	1,818,100	1,896,320	1.0430	0.980	0.980	1.010	0.980	1.090	1,818,100	1.0430	-3.92%
1995-01-10	0	1.020	1.000	1.020	0.950	1.020	753,200	732,510	0.9725	1.020	1.000	1.020	0.950	1.020	753,200	0.9725	3.03%
1995-01-09	0	0.990	0.980	1.000	0.930	1.030	712,300	701,805	0.9853	0.990	0.980	1.000	0.930	1.030	712,300	0.9853	-3.88%
1995-01-06	0	1.030	1.020	1.030	1.000	1.050	842,400	863,650	1.0252	1.030	1.020	1.030	1.000	1.050	842,400	1.0252	-7.21%
1995-01-05	0	1.110	1.140	-	1.020	1.110	391,680	415,137	1.0599	1.110	1.140	-	1.020	1.110	391,680	1.0599	2.78%
1995-01-04	0	1.080	1.040	1.090	1.010	1.080	942,790	983,914	1.0436	1.080	1.040	1.090	1.010	1.080	942,790	1.0436	5.88%
1995-01-03	0	1.020	1.020	1.050	1.000	1.150	1,010,366	1,080,831	1.0697	1.020	1.020	1.050	1.000	1.150	1,010,366	1.0697	-12.07%
1994-12-30	0	1.160	1.160	1.200	1.150	1.220	179,700	212,895	1.1847	1.160	1.160	1.200	1.150	1.220	179,700	1.1847	-1.69%
1994-12-29	0	1.180	1.180	1.200	1.160	1.200	205,923	241,354	1.1721	1.180	1.180	1.200	1.160	1.200	205,923	1.1721	-1.67%
1994-12-28	0	1.200	1.180	1.200	1.200	1.240	1,124,750	1,379,160	1.2262	1.200	1.180	1.200	1.200	1.240	1,124,750	1.2262	-6.98%
1994-12-23	0	1.290	1.270	1.290	1.220	1.290	978,800	1,217,405	1.2438	1.290	1.270	1.290	1.220	1.290	978,800	1.2438	1.57%
1994-12-22	0	1.270	1.270	1.290	1.240	1.360	1,144,500	1,511,660	1.3208	1.270	1.270	1.290	1.240	1.360	1,144,500	1.3208	-5.93%
1994-12-21	0	1.350	1.330	1.370	1.250	1.350	1,768,749	2,274,266	1.2858	1.350	1.330	1.370	1.250	1.350	1,768,749	1.2858	8.00%
1994-12-20	0	1.250	1.240	1.270	1.150	1.250	1,360,400	1,648,612	1.2119	1.250	1.240	1.270	1.150	1.250	1,360,400	1.2119	1.63%
1994-12-19	0	1.230	1.210	1.240	1.230	1.320	1,791,599	2,284,919	1.2754	1.230	1.210	1.240	1.230	1.320	1,791,599	1.2754	-0.81%
1994-12-16	0	1.240	1.240	1.270	1.230	1.300	444,262	565,735	1.2734	1.240	1.240	1.270	1.230	1.300	444,262	1.2734	-3.88%
1994-12-15	0	1.290	1.270	1.300	1.250	1.310	1,579,300	2,018,185	1.2779	1.290	1.270	1.300	1.250	1.310	1,579,300	1.2779	4.88%
1994-12-14	0	1.230	1.220	1.230	1.170	1.240	1,301,700	1,555,610	1.1951	1.230	1.220	1.230	1.170	1.240	1,301,700	1.1951	5.13%
1994-12-13	0	1.170	1.170	1.180	1.090	1.180	939,700	1,069,920	1.1386	1.170	1.170	1.180	1.090	1.180	939,700	1.1386	5.41%
1994-12-12	0	1.110	1.090	1.110	1.080	1.180	873,700	977,422	1.1187	1.110	1.090	1.110	1.080	1.180	873,700	1.1187	2.78%
1994-12-09	0	1.080	1.080	1.100	1.000	1.100	1,019,000	1,071,330	1.0514	1.080	1.080	1.100	1.000	1.100	1,019,000	1.0514	-4.42%
1994-12-08	0	1.130	1.130	1.160	1.120	1.180	1,034,387	1,183,114	1.1438	1.130	1.130	1.160	1.120	1.180	1,034,387	1.1438	-6.61%
1994-12-07	0	1.210	1.200	1.210	1.180	1.320	1,385,890	1,725,736	1.2452	1.210	1.200	1.210	1.180	1.320	1,385,890	1.2452	-9.70%
1994-12-06	0	1.340	1.320	1.340	1.180	1.370	1,984,464	2,513,377	1.2665	1.340	1.320	1.340	1.180	1.370	1,984,464	1.2665	-2.19%
1994-12-05	0	1.370	1.360	1.370	0.550	1.430	5,891,697	7,097,493	1.2047	1.370	1.360	1.370	0.550	1.430	5,891,697	1.2047

Recommend Webb-site to a friend