Prices and Webb-site Total Returns

HONGKONG CHINESE LIMITED: Wrnt due 1998-07-24

Exchange	Code	Listed	Last trade	Delisted
HK Main	00922	1995-07-24	1998-07-21	1998-07-27

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
1998-07-24	1	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
1998-07-23	1	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
1998-07-22	1	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
1998-07-21	0	0.330	0.320	0.330	0.310	0.330	3,140,000	990,050	0.3153	0.330	0.320	0.330	0.310	0.330	3,140,000	0.3153	1.54%
1998-07-20	0	0.325	0.325	0.330	0.315	0.330	4,380,000	1,407,100	0.3213	0.325	0.325	0.330	0.315	0.330	4,380,000	0.3213	4.84%
1998-07-17	0	0.310	0.310	0.315	0.290	0.310	3,470,000	1,048,700	0.3022	0.310	0.310	0.315	0.290	0.310	3,470,000	0.3022	3.33%
1998-07-16	0	0.300	0.285	0.305	0.285	0.305	2,500,000	747,500	0.2990	0.300	0.285	0.305	0.285	0.305	2,500,000	0.2990	0.00%
1998-07-15	0	0.300	0.295	0.305	0.295	0.310	5,230,000	1,578,350	0.3018	0.300	0.295	0.305	0.295	0.310	5,230,000	0.3018	7.14%
1998-07-14	0	0.280	0.270	0.285	0.265	0.280	3,230,000	871,100	0.2697	0.280	0.270	0.285	0.265	0.280	3,230,000	0.2697	1.82%
1998-07-13	0	0.275	0.275	0.280	0.260	0.270	1,080,000	283,250	0.2623	0.275	0.275	0.280	0.260	0.270	1,080,000	0.2623	-8.33%
1998-07-10	0	0.300	0.295	0.305	0.275	0.300	2,220,000	639,750	0.2882	0.300	0.295	0.305	0.275	0.300	2,220,000	0.2882	7.14%
1998-07-09	0	0.280	0.275	0.285	0.240	0.280	2,870,000	765,870	0.2669	0.280	0.275	0.285	0.240	0.280	2,870,000	0.2669	15.23%
1998-07-08	0	0.243	0.241	0.249	0.228	0.245	2,370,000	563,900	0.2379	0.243	0.241	0.249	0.228	0.245	2,370,000	0.2379	-0.82%
1998-07-07	0	0.245	0.242	0.247	0.245	0.270	2,620,000	673,000	0.2569	0.245	0.242	0.247	0.245	0.270	2,620,000	0.2569	-10.91%
1998-07-06	0	0.275	0.265	0.275	0.260	0.295	2,270,000	627,150	0.2763	0.275	0.265	0.275	0.260	0.295	2,270,000	0.2763	-8.33%
1998-07-03	0	0.300	0.295	0.305	0.280	0.400	4,570,000	1,437,350	0.3145	0.300	0.295	0.305	0.280	0.400	4,570,000	0.3145	-20.00%
1998-07-02	1	0.375	-	-	-	-	0	0	-	0.375	-	-	-	-	0	-	0.00%
1998-06-30	0	0.375	0.370	0.380	0.370	0.420	4,280,000	1,692,800	0.3955	0.375	0.370	0.380	0.370	0.420	4,280,000	0.3955	4.17%
1998-06-29	0	0.360	0.350	0.355	0.320	0.480	4,180,000	1,543,450	0.3692	0.360	0.350	0.355	0.320	0.480	4,180,000	0.3692	-22.58%
1998-06-26	0	0.465	0.450	0.475	0.450	0.570	10,750,000	5,526,700	0.5141	0.465	0.450	0.475	0.450	0.570	10,750,000	0.5141	8.14%
1998-06-25	0	0.430	0.420	0.430	0.430	0.740	21,550,000	13,690,100	0.6353	0.430	0.420	0.430	0.430	0.740	21,550,000	0.6353	-37.68%
1998-06-24	0	0.690	0.690	0.710	0.400	0.760	33,990,000	20,875,550	0.6142	0.690	0.690	0.710	0.400	0.760	33,990,000	0.6142	81.58%
1998-06-23	0	0.380	0.380	0.385	0.260	0.380	3,020,000	925,050	0.3063	0.380	0.380	0.385	0.260	0.380	3,020,000	0.3063	31.03%
1998-06-22	0	0.290	0.260	0.290	0.290	0.340	2,520,000	833,750	0.3309	0.290	0.260	0.290	0.290	0.340	2,520,000	0.3309	-19.44%
1998-06-19	0	0.360	0.325	0.350	0.249	0.370	3,510,000	1,159,030	0.3302	0.360	0.325	0.350	0.249	0.370	3,510,000	0.3302	33.33%
1998-06-18	0	0.270	0.265	0.285	0.166	0.315	4,490,000	1,235,720	0.2752	0.270	0.265	0.285	0.166	0.315	4,490,000	0.2752	83.67%
1998-06-17	0	0.147	0.144	0.147	0.135	0.148	870,000	123,930	0.1424	0.147	0.144	0.147	0.135	0.148	870,000	0.1424	15.75%
1998-06-16	0	0.127	0.116	0.117	0.113	0.155	1,300,000	171,640	0.1320	0.127	0.116	0.117	0.113	0.155	1,300,000	0.1320	-18.59%
1998-06-15	0	0.156	0.156	0.159	0.155	0.192	500,000	84,970	0.1699	0.156	0.156	0.159	0.155	0.192	500,000	0.1699	-22.00%
1998-06-12	0	0.200	0.194	0.204	0.171	0.202	1,490,000	280,130	0.1880	0.200	0.194	0.204	0.171	0.202	1,490,000	0.1880	14.29%
1998-06-11	0	0.175	0.171	0.185	0.156	0.184	1,480,000	246,070	0.1663	0.175	0.171	0.185	0.156	0.184	1,480,000	0.1663	6.06%
1998-06-10	0	0.165	0.155	0.169	0.140	0.226	990,000	155,290	0.1569	0.165	0.155	0.169	0.140	0.226	990,000	0.1569	-28.57%
1998-06-09	0	0.231	0.231	0.245	0.231	0.325	380,000	92,550	0.2436	0.231	0.231	0.245	0.231	0.325	380,000	0.2436	-31.04%
1998-06-08	0	0.335	0.335	0.340	0.310	0.340	1,390,000	454,900	0.3273	0.335	0.335	0.340	0.310	0.340	1,390,000	0.3273	-6.94%
1998-06-05	0	0.360	0.350	0.360	0.360	0.445	1,450,000	594,200	0.4098	0.360	0.350	0.360	0.360	0.445	1,450,000	0.4098	0.00%
1998-06-04	0	0.360	0.355	0.365	0.325	0.450	1,460,000	565,850	0.3876	0.360	0.355	0.365	0.325	0.450	1,460,000	0.3876	2.86%
1998-06-03	0	0.350	0.340	0.360	0.260	0.375	1,620,000	544,000	0.3358	0.350	0.340	0.360	0.260	0.375	1,620,000	0.3358	16.67%
1998-06-02	0	0.300	0.285	0.310	0.248	0.300	790,000	210,700	0.2667	0.300	0.285	0.310	0.248	0.300	790,000	0.2667	-9.09%
1998-06-01	0	0.330	0.330	0.355	0.330	0.380	1,020,000	350,650	0.3438	0.330	0.330	0.355	0.330	0.380	1,020,000	0.3438	-10.81%
1998-05-29	0	0.370	0.355	0.375	0.340	0.370	1,020,000	357,750	0.3507	0.370	0.355	0.375	0.340	0.370	1,020,000	0.3507	-2.63%
1998-05-28	0	0.380	0.360	0.380	0.360	0.445	990,000	402,850	0.4069	0.380	0.360	0.380	0.360	0.445	990,000	0.4069	-17.39%
1998-05-27	0	0.460	0.460	0.500	0.460	0.540	860,000	423,700	0.4927	0.460	0.460	0.500	0.460	0.540	860,000	0.4927	-23.33%
1998-05-26	0	0.600	0.590	0.620	0.580	0.630	310,000	186,500	0.6016	0.600	0.590	0.620	0.580	0.630	310,000	0.6016	-4.76%
1998-05-25	0	0.630	0.610	0.630	0.640	0.650	280,000	179,700	0.6418	0.630	0.610	0.630	0.640	0.650	280,000	0.6418	-7.35%
1998-05-22	0	0.680	0.640	0.690	0.660	0.700	590,000	395,700	0.6707	0.680	0.640	0.690	0.660	0.700	590,000	0.6707	-2.86%
1998-05-21	0	0.700	0.690	0.710	0.660	0.810	1,610,000	1,176,200	0.7306	0.700	0.690	0.710	0.660	0.810	1,610,000	0.7306	-7.89%
1998-05-20	0	0.760	0.760	0.790	0.600	0.790	2,400,000	1,643,600	0.6848	0.760	0.760	0.790	0.600	0.790	2,400,000	0.6848	16.92%
1998-05-19	0	0.650	0.630	0.660	0.580	0.650	530,000	327,400	0.6177	0.650	0.630	0.660	0.580	0.650	530,000	0.6177	6.56%
1998-05-18	0	0.610	0.610	0.640	0.610	0.700	1,020,000	660,300	0.6474	0.610	0.610	0.640	0.610	0.700	1,020,000	0.6474	-6.15%
1998-05-15	0	0.650	0.650	0.690	0.630	0.730	490,000	320,400	0.6539	0.650	0.650	0.690	0.630	0.730	490,000	0.6539	-2.99%
1998-05-14	0	0.670	0.660	0.690	0.580	0.690	500,000	316,800	0.6336	0.670	0.660	0.690	0.580	0.690	500,000	0.6336	13.56%
1998-05-13	0	0.590	0.540	0.620	0.590	0.620	450,000	271,600	0.6036	0.590	0.540	0.620	0.590	0.620	450,000	0.6036	-9.23%
1998-05-12	0	0.650	0.630	0.680	0.650	0.780	420,000	297,600	0.7086	0.650	0.630	0.680	0.650	0.780	420,000	0.7086	-16.67%
1998-05-11	0	0.780	0.750	0.780	0.740	0.800	160,000	124,000	0.7750	0.780	0.750	0.780	0.740	0.800	160,000	0.7750	0.00%
1998-05-08	0	0.780	0.770	0.790	0.730	0.800	580,000	439,500	0.7578	0.780	0.770	0.790	0.730	0.800	580,000	0.7578	8.33%
1998-05-07	0	0.720	0.710	0.750	0.680	0.770	390,000	282,200	0.7236	0.720	0.710	0.750	0.680	0.770	390,000	0.7236	0.00%
1998-05-06	0	0.720	0.720	0.780	0.710	0.830	1,050,000	787,800	0.7503	0.720	0.720	0.780	0.710	0.830	1,050,000	0.7503	-10.00%
1998-05-05	0	0.800	0.780	0.800	0.740	1.050	920,000	780,300	0.8482	0.800	0.780	0.800	0.740	1.050	920,000	0.8482	-24.53%
1998-05-04	0	1.060	1.060	1.130	1.050	1.180	200,000	225,200	1.1260	1.060	1.060	1.130	1.050	1.180	200,000	1.1260	-13.11%
1998-05-01	0	1.220	1.200	1.230	1.200	1.260	460,000	563,700	1.2254	1.220	1.200	1.230	1.200	1.260	460,000	1.2254	1.67%
1998-04-30	0	1.200	1.160	1.260	1.200	1.290	260,000	325,900	1.2535	1.200	1.160	1.260	1.200	1.290	260,000	1.2535	-10.45%
1998-04-29	0	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
1998-04-28	0	1.340	1.340	-	1.200	1.340	1,010,000	1,260,600	1.2481	1.340	1.340	-	1.200	1.340	1,010,000	1.2481	3.08%
1998-04-27	0	1.300	1.260	1.300	1.300	1.380	490,000	650,600	1.3278	1.300	1.260	1.300	1.300	1.380	490,000	1.3278	-8.45%
1998-04-24	0	1.420	1.400	1.420	1.350	1.430	520,000	727,600	1.3992	1.420	1.400	1.420	1.350	1.430	520,000	1.3992	0.71%
1998-04-23	0	1.410	1.410	1.440	1.400	1.440	260,000	368,800	1.4185	1.410	1.410	1.440	1.400	1.440	260,000	1.4185	-5.37%
1998-04-22	0	1.490	1.490	1.500	1.440	1.560	640,000	958,500	1.4977	1.490	1.490	1.500	1.440	1.560	640,000	1.4977	-4.49%
1998-04-21	0	1.560	1.550	1.590	1.560	1.670	2,170,000	3,474,000	1.6009	1.560	1.550	1.590	1.560	1.670	2,170,000	1.6009	-10.34%
1998-04-20	0	1.740	1.720	1.740	1.730	1.790	480,000	845,100	1.7606	1.740	1.720	1.740	1.730	1.790	480,000	1.7606	-1.69%
1998-04-17	0	1.770	1.760	1.800	1.720	1.820	500,000	888,700	1.7774	1.770	1.760	1.800	1.720	1.820	500,000	1.7774	-2.75%
1998-04-16	0	1.820	1.810	1.840	1.780	1.880	1,230,000	2,261,600	1.8387	1.820	1.810	1.840	1.780	1.880	1,230,000	1.8387	-4.71%
1998-04-15	0	1.910	1.900	1.910	1.860	1.990	3,400,000	6,535,800	1.9223	1.910	1.900	1.910	1.860	1.990	3,400,000	1.9223	3.80%
1998-04-14	0	1.840	1.830	1.850	1.690	1.850	1,300,000	2,307,100	1.7747	1.840	1.830	1.850	1.690	1.850	1,300,000	1.7747	5.75%
1998-04-09	0	1.740	1.740	1.750	1.620	1.780	960,000	1,649,100	1.7178	1.740	1.740	1.750	1.620	1.780	960,000	1.7178	7.41%
1998-04-08	0	1.620	1.600	1.620	1.500	1.640	480,000	747,300	1.5569	1.620	1.600	1.620	1.500	1.640	480,000	1.5569	6.58%
1998-04-07	0	1.520	1.480	1.520	1.480	1.520	90,000	136,000	1.5111	1.520	1.480	1.520	1.480	1.520	90,000	1.5111	-2.56%
1998-04-03	0	1.560	1.530	1.590	1.500	1.560	480,000	727,400	1.5154	1.560	1.530	1.590	1.500	1.560	480,000	1.5154	-1.27%
1998-04-02	0	1.580	1.530	1.590	1.510	1.600	410,000	632,200	1.5420	1.580	1.530	1.590	1.510	1.600	410,000	1.5420	-5.39%
1998-04-01	0	1.670	1.550	1.670	1.590	1.690	420,000	693,100	1.6502	1.670	1.550	1.670	1.590	1.690	420,000	1.6502	0.00%
1998-03-31	0	1.670	1.640	1.700	1.650	1.720	700,000	1,188,200	1.6974	1.670	1.640	1.700	1.650	1.720	700,000	1.6974	-0.60%
1998-03-30	0	1.680	-	1.670	1.670	1.800	640,000	1,111,600	1.7369	1.680	-	1.670	1.670	1.800	640,000	1.7369	-6.15%
1998-03-27	0	1.790	1.780	1.790	1.780	1.870	640,000	1,168,000	1.8250	1.790	1.780	1.790	1.780	1.870	640,000	1.8250	-2.72%
1998-03-26	0	1.840	1.880	1.900	1.840	1.940	1,140,000	2,155,600	1.8909	1.840	1.880	1.900	1.840	1.940	1,140,000	1.8909	-1.60%
1998-03-25	0	1.870	1.870	1.900	1.860	2.025	2,560,000	4,954,550	1.9354	1.870	1.870	1.900	1.860	2.025	2,560,000	1.9354	0.00%
1998-03-24	0	1.870	1.870	1.880	1.830	1.920	1,590,000	2,984,300	1.8769	1.870	1.870	1.880	1.830	1.920	1,590,000	1.8769	0.00%
1998-03-23	0	1.870	1.860	1.880	1.850	1.950	1,400,000	2,677,200	1.9123	1.870	1.860	1.880	1.850	1.950	1,400,000	1.9123	2.19%
1998-03-20	0	1.830	1.840	1.880	1.830	2.050	5,120,000	9,937,100	1.9408	1.830	1.840	1.880	1.830	2.050	5,120,000	1.9408	-2.66%
1998-03-19	0	1.880	1.860	-	1.560	1.880	1,810,000	3,160,300	1.7460	1.880	1.860	-	1.560	1.880	1,810,000	1.7460	21.29%
1998-03-18	0	1.550	1.520	1.580	1.540	1.660	720,000	1,146,000	1.5917	1.550	1.520	1.580	1.540	1.660	720,000	1.5917	-6.63%
1998-03-17	0	1.660	1.650	1.660	1.650	1.700	680,000	1,137,700	1.6731	1.660	1.650	1.660	1.650	1.700	680,000	1.6731	1.22%
1998-03-16	0	1.640	1.630	1.690	1.640	1.740	280,000	473,600	1.6914	1.640	1.630	1.690	1.640	1.740	280,000	1.6914	-4.09%
1998-03-13	0	1.710	1.710	1.730	1.680	1.750	920,000	1,582,200	1.7198	1.710	1.710	1.730	1.680	1.750	920,000	1.7198	0.00%
1998-03-12	0	1.710	1.710	1.740	1.700	1.860	960,000	1,692,600	1.7631	1.710	1.710	1.740	1.700	1.860	960,000	1.7631	-6.04%
1998-03-11	0	1.820	1.810	1.830	1.780	1.910	1,840,000	3,408,400	1.8524	1.820	1.810	1.830	1.780	1.910	1,840,000	1.8524	1.11%
1998-03-10	0	1.800	1.800	1.830	1.800	1.930	1,360,000	2,519,600	1.8526	1.800	1.800	1.830	1.800	1.930	1,360,000	1.8526	-1.10%
1998-03-09	0	1.820	1.820	1.840	1.820	1.880	1,180,000	2,187,300	1.8536	1.820	1.820	1.840	1.820	1.880	1,180,000	1.8536	-1.62%
1998-03-06	0	1.850	1.850	1.870	1.620	1.910	2,940,000	5,337,600	1.8155	1.850	1.850	1.870	1.620	1.910	2,940,000	1.8155	7.56%
1998-03-05	0	1.720	-	1.760	1.680	1.980	2,200,000	4,156,300	1.8892	1.720	-	1.760	1.680	1.980	2,200,000	1.8892	-16.10%
1998-03-04	0	2.050	2.050	2.075	2.000	2.275	5,180,000	10,954,250	2.1147	2.050	2.050	2.075	2.000	2.275	5,180,000	2.1147	-4.65%
1998-03-03	0	2.150	2.150	2.175	1.900	2.150	5,230,000	10,483,450	2.0045	2.150	2.150	2.175	1.900	2.150	5,230,000	2.0045	15.59%
1998-03-02	0	1.860	1.850	1.890	1.860	2.250	9,930,000	20,979,550	2.1127	1.860	1.850	1.890	1.860	2.250	9,930,000	2.1127	-10.36%
1998-02-27	0	2.075	2.050	2.100	1.380	2.100	8,440,000	14,533,350	1.7220	2.075	2.050	2.100	1.380	2.100	8,440,000	1.7220	49.28%
1998-02-26	0	1.390	1.390	1.430	1.390	1.520	2,570,000	3,776,600	1.4695	1.390	1.390	1.430	1.390	1.520	2,570,000	1.4695	1.46%
1998-02-25	0	1.370	1.370	1.410	1.370	1.450	1,030,000	1,444,500	1.4024	1.370	1.370	1.410	1.370	1.450	1,030,000	1.4024	2.24%
1998-02-24	0	1.340	1.320	1.340	1.320	1.380	880,000	1,186,900	1.3488	1.340	1.320	1.340	1.320	1.380	880,000	1.3488	-4.29%
1998-02-23	0	1.400	1.360	1.400	1.350	1.480	2,290,000	3,216,300	1.4045	1.400	1.360	1.400	1.350	1.480	2,290,000	1.4045	5.26%
1998-02-20	0	1.330	1.330	1.340	1.240	1.380	1,250,000	1,639,400	1.3115	1.330	1.330	1.340	1.240	1.380	1,250,000	1.3115	3.91%
1998-02-19	0	1.280	1.260	1.300	1.260	1.400	1,770,000	2,333,500	1.3184	1.280	1.260	1.300	1.260	1.400	1,770,000	1.3184	2.40%
1998-02-18	0	1.250	1.210	1.270	1.190	1.260	400,000	491,400	1.2285	1.250	1.210	1.270	1.190	1.260	400,000	1.2285	5.93%
1998-02-17	0	1.180	1.180	1.250	1.130	1.250	670,000	796,800	1.1893	1.180	1.180	1.250	1.130	1.250	670,000	1.1893	7.27%
1998-02-16	0	1.100	1.100	1.200	1.020	1.100	570,000	613,400	1.0761	1.100	1.100	1.200	1.020	1.100	570,000	1.0761	-8.33%
1998-02-13	0	1.200	1.180	1.220	1.130	1.300	960,000	1,165,300	1.2139	1.200	1.180	1.220	1.130	1.300	960,000	1.2139	-8.40%
1998-02-12	0	1.310	1.310	1.360	1.270	1.450	1,180,000	1,573,200	1.3332	1.310	1.310	1.360	1.270	1.450	1,180,000	1.3332	0.77%
1998-02-11	0	1.300	1.300	1.370	1.270	1.580	1,690,000	2,447,300	1.4481	1.300	1.300	1.370	1.270	1.580	1,690,000	1.4481	-14.47%
1998-02-10	0	1.520	1.470	1.530	1.410	1.620	1,840,000	2,757,600	1.4987	1.520	1.470	1.530	1.410	1.620	1,840,000	1.4987	-6.17%
1998-02-09	0	1.620	1.610	-	1.340	1.620	3,800,000	5,704,000	1.5011	1.620	1.610	-	1.340	1.620	3,800,000	1.5011	26.56%
1998-02-06	0	1.280	1.270	1.290	1.160	1.340	2,610,000	3,279,000	1.2563	1.280	1.270	1.290	1.160	1.340	2,610,000	1.2563	14.29%
1998-02-05	0	1.120	1.110	1.130	0.990	1.190	2,580,000	2,762,300	1.0707	1.120	1.110	1.130	0.990	1.190	2,580,000	1.0707	17.89%
1998-02-04	0	0.950	0.950	0.970	0.820	1.340	1,620,000	1,810,000	1.1173	0.950	0.950	0.970	0.820	1.340	1,620,000	1.1173	26.67%
1998-02-03	0	0.750	0.740	0.790	0.640	0.860	1,820,000	1,393,600	0.7657	0.750	0.740	0.790	0.640	0.860	1,820,000	0.7657	44.23%
1998-02-02	0	0.520	0.510	0.590	0.400	0.560	900,000	446,200	0.4958	0.520	0.510	0.590	0.400	0.560	900,000	0.4958	48.57%
1998-01-27	0	0.350	0.350	-	-	-	0	0	-	0.350	0.350	-	-	-	0	-	9.38%
1998-01-26	0	0.320	0.290	0.320	0.248	0.320	170,000	49,980	0.2940	0.320	0.290	0.320	0.248	0.320	170,000	0.2940	6.67%
1998-01-23	0	0.300	0.285	-	0.242	0.300	80,000	21,850	0.2731	0.300	0.285	-	0.242	0.300	80,000	0.2731	-3.23%
1998-01-22	0	0.310	0.300	0.345	0.310	0.370	630,000	206,150	0.3272	0.310	0.300	0.345	0.310	0.370	630,000	0.3272	-26.19%
1998-01-21	0	0.420	-	0.430	0.400	0.420	370,000	153,000	0.4135	0.420	-	0.430	0.400	0.420	370,000	0.4135	-16.00%
1998-01-20	0	0.500	0.500	0.540	0.465	0.610	330,000	173,950	0.5271	0.500	0.500	0.540	0.465	0.610	330,000	0.5271	-19.35%
1998-01-19	0	0.620	0.580	0.690	0.500	0.650	910,000	506,000	0.5560	0.620	0.580	0.690	0.500	0.650	910,000	0.5560	47.62%
1998-01-16	0	0.420	0.400	0.420	0.360	0.500	1,066,000	442,550	0.4152	0.420	0.400	0.420	0.360	0.500	1,066,000	0.4152	-23.64%
1998-01-15	0	0.550	-	0.550	0.600	0.700	146,000	93,700	0.6418	0.550	-	0.550	0.600	0.700	146,000	0.6418	-36.05%
1998-01-14	0	0.860	-	0.860	0.850	1.000	250,000	222,600	0.8904	0.860	-	0.860	0.850	1.000	250,000	0.8904	-31.20%
1998-01-13	0	1.250	-	1.250	-	-	0	0	-	1.250	-	1.250	-	-	0	-	-13.79%
1998-01-12	0	1.450	-	1.450	-	-	0	0	-	1.450	-	1.450	-	-	0	-	-12.12%
1998-01-09	0	1.650	-	1.650	-	-	0	0	-	1.650	-	1.650	-	-	0	-	0.00%
1998-01-08	0	1.650	-	1.650	-	-	0	0	-	1.650	-	1.650	-	-	0	-	-3.51%
1998-01-07	0	1.710	-	1.780	1.710	1.910	100,000	184,600	1.8460	1.710	-	1.780	1.710	1.910	100,000	1.8460	-14.07%
1998-01-06	0	1.990	-	1.990	-	-	0	0	-	1.990	-	1.990	-	-	0	-	-1.73%
1998-01-05	0	2.025	-	2.025	-	-	0	0	-	2.025	-	2.025	-	-	0	-	-1.22%
1998-01-02	0	2.050	-	2.150	-	-	0	0	-	2.050	-	2.150	-	-	0	-	0.00%
1997-12-31	0	2.050	1.960	2.100	2.000	2.150	60,000	125,500	2.0917	2.050	1.960	2.100	2.000	2.150	60,000	2.0917	-4.65%
1997-12-30	0	2.150	2.150	2.250	1.890	2.150	150,000	295,050	1.9670	2.150	2.150	2.250	1.890	2.150	150,000	1.9670	16.22%
1997-12-29	0	1.850	1.820	-	1.850	1.860	40,000	74,200	1.8550	1.850	1.820	-	1.850	1.860	40,000	1.8550	-2.63%
1997-12-24	0	1.900	-	1.900	-	-	0	0	-	1.900	-	1.900	-	-	0	-	-4.52%
1997-12-23	0	1.990	1.950	1.990	1.960	2.000	100,000	198,400	1.9840	1.990	1.950	1.990	1.960	2.000	100,000	1.9840	1.02%
1997-12-22	0	1.970	1.930	1.980	1.970	2.000	60,000	118,800	1.9800	1.970	1.930	1.980	1.970	2.000	60,000	1.9800	-7.29%
1997-12-19	0	2.125	2.125	2.150	2.050	2.150	170,000	357,500	2.1029	2.125	2.125	2.150	2.050	2.150	170,000	2.1029	-2.30%
1997-12-18	0	2.175	2.125	2.300	2.150	2.250	80,000	175,750	2.1969	2.175	2.125	2.300	2.150	2.250	80,000	2.1969	-7.45%
1997-12-17	0	2.350	2.200	2.400	2.300	2.350	210,000	489,500	2.3310	2.350	2.200	2.400	2.300	2.350	210,000	2.3310	-2.08%
1997-12-16	0	2.400	2.300	2.400	2.400	2.400	30,000	72,000	2.4000	2.400	2.300	2.400	2.400	2.400	30,000	2.4000	-6.80%
1997-12-15	0	2.575	2.500	2.600	2.500	2.650	220,000	569,750	2.5898	2.575	2.500	2.600	2.500	2.650	220,000	2.5898	0.98%
1997-12-12	0	2.550	2.550	2.600	2.450	2.625	280,000	721,750	2.5777	2.550	2.550	2.600	2.450	2.625	280,000	2.5777	6.25%
1997-12-11	0	2.400	2.400	2.500	2.300	2.400	160,000	378,000	2.3625	2.400	2.400	2.500	2.300	2.400	160,000	2.3625	-4.00%
1997-12-10	0	2.500	2.500	2.600	2.500	2.700	160,000	419,750	2.6234	2.500	2.500	2.600	2.500	2.700	160,000	2.6234	-10.71%
1997-12-09	0	2.800	2.750	2.825	2.700	2.800	510,000	1,401,000	2.7471	2.800	2.750	2.825	2.700	2.800	510,000	2.7471	-0.88%
1997-12-08	0	2.825	2.825	2.950	2.825	3.125	1,500,000	4,476,250	2.9842	2.825	2.825	2.950	2.825	3.125	1,500,000	2.9842	-4.24%
1997-12-05	0	2.950	2.925	2.975	2.800	2.950	1,400,000	4,016,750	2.8691	2.950	2.925	2.975	2.800	2.950	1,400,000	2.8691	5.36%
1997-12-04	0	2.800	2.775	2.850	2.400	2.850	950,000	2,564,000	2.6989	2.800	2.775	2.850	2.400	2.850	950,000	2.6989	17.89%
1997-12-03	0	2.375	2.350	2.400	2.100	2.550	1,150,000	2,729,750	2.3737	2.375	2.350	2.400	2.100	2.550	1,150,000	2.3737	9.20%
1997-12-02	0	2.175	2.125	2.175	1.710	2.175	880,000	1,667,600	1.8950	2.175	2.125	2.175	1.710	2.175	880,000	1.8950	17.57%
1997-12-01	0	1.850	-	1.850	1.880	1.900	90,000	170,600	1.8956	1.850	-	1.850	1.880	1.900	90,000	1.8956	-5.61%
1997-11-28	0	1.960	1.920	1.980	1.920	1.960	70,000	136,800	1.9543	1.960	1.920	1.980	1.920	1.960	70,000	1.9543	-6.67%
1997-11-27	0	2.100	2.000	2.100	2.000	2.125	230,000	463,000	2.0130	2.100	2.000	2.100	2.000	2.125	230,000	2.0130	-6.67%
1997-11-26	0	2.250	2.225	2.325	2.225	2.250	70,000	156,750	2.2393	2.250	2.225	2.325	2.225	2.250	70,000	2.2393	-1.10%
1997-11-25	0	2.275	2.250	2.350	2.275	2.275	20,000	45,500	2.2750	2.275	2.250	2.350	2.275	2.275	20,000	2.2750	-4.21%
1997-11-24	0	2.375	2.350	2.375	2.275	2.450	170,000	406,000	2.3882	2.375	2.350	2.375	2.275	2.450	170,000	2.3882	4.40%
1997-11-21	0	2.275	2.250	2.275	2.200	2.350	110,000	247,250	2.2477	2.275	2.250	2.275	2.200	2.350	110,000	2.2477	1.11%
1997-11-20	0	2.250	2.250	2.375	2.250	2.325	30,000	69,000	2.3000	2.250	2.250	2.375	2.250	2.325	30,000	2.3000	-7.22%
1997-11-19	0	2.425	2.400	-	2.325	2.425	40,000	95,500	2.3875	2.425	2.400	-	2.325	2.425	40,000	2.3875	0.00%
1997-11-18	0	2.425	2.425	2.500	2.425	2.525	120,000	299,750	2.4979	2.425	2.425	2.500	2.425	2.525	120,000	2.4979	-5.83%
1997-11-17	0	2.575	2.575	2.600	2.550	2.625	330,000	850,250	2.5765	2.575	2.575	2.600	2.550	2.625	330,000	2.5765	4.04%
1997-11-14	0	2.475	2.425	2.500	2.450	2.600	260,000	658,250	2.5317	2.475	2.425	2.500	2.450	2.600	260,000	2.5317	-1.98%
1997-11-13	0	2.525	2.500	2.525	2.300	2.575	300,000	738,750	2.4625	2.525	2.500	2.525	2.300	2.575	300,000	2.4625	2.02%
1997-11-12	0	2.475	-	2.475	2.500	2.600	80,000	204,000	2.5500	2.475	-	2.475	2.500	2.600	80,000	2.5500	-8.33%
1997-11-11	0	2.700	2.700	2.800	2.700	3.025	240,000	698,750	2.9115	2.700	2.700	2.800	2.700	3.025	240,000	2.9115	-6.90%
1997-11-10	0	2.900	2.825	3.000	2.850	3.200	310,000	921,250	2.9718	2.900	2.825	3.000	2.850	3.200	310,000	2.9718	-9.37%
1997-11-07	0	3.200	3.150	3.350	3.150	3.400	90,000	296,500	3.2944	3.200	3.150	3.350	3.150	3.400	90,000	3.2944	-5.88%
1997-11-06	0	3.400	3.400	3.500	3.400	3.700	390,000	1,400,750	3.5917	3.400	3.400	3.500	3.400	3.700	390,000	3.5917	-5.56%
1997-11-05	0	3.600	3.525	3.600	3.475	3.750	700,000	2,505,750	3.5796	3.600	3.525	3.600	3.475	3.750	700,000	3.5796	2.86%
1997-11-04	0	3.500	3.450	3.725	3.500	4.300	880,000	3,495,500	3.9722	3.500	3.450	3.725	3.500	4.300	880,000	3.9722	-12.50%
1997-11-03	0	4.000	4.000	4.025	3.800	4.075	1,650,000	6,528,750	3.9568	4.000	4.000	4.025	3.800	4.075	1,650,000	3.9568	11.11%
1997-10-31	0	3.600	3.500	3.600	3.200	3.725	970,000	3,415,250	3.5209	3.600	3.500	3.600	3.200	3.725	970,000	3.5209	9.09%
1997-10-30	0	3.300	3.200	3.300	3.050	3.475	530,000	1,697,750	3.2033	3.300	3.200	3.300	3.050	3.475	530,000	3.2033	0.00%
1997-10-29	0	3.300	3.250	3.375	3.100	3.400	730,000	2,392,000	3.2767	3.300	3.250	3.375	3.100	3.400	730,000	3.2767	26.92%
1997-10-28	0	2.600	2.500	2.600	2.375	2.750	1,250,000	3,112,750	2.4902	2.600	2.500	2.600	2.375	2.750	1,250,000	2.4902	-23.53%
1997-10-27	0	3.400	3.250	3.400	3.300	3.900	930,000	3,349,500	3.6016	3.400	3.250	3.400	3.300	3.900	930,000	3.6016	-7.48%
1997-10-24	0	3.675	3.550	-	3.150	3.900	1,410,000	4,921,250	3.4902	3.675	3.550	-	3.150	3.900	1,410,000	3.4902	14.84%
1997-10-23	0	3.200	3.100	3.275	2.600	3.400	1,040,000	2,998,750	2.8834	3.200	3.100	3.275	2.600	3.400	1,040,000	2.8834	-17.42%
1997-10-22	0	3.875	-	4.000	3.875	4.500	800,000	3,355,750	4.1947	3.875	-	4.000	3.875	4.500	800,000	4.1947	-11.93%
1997-10-21	0	4.400	4.325	4.550	4.400	4.900	670,000	3,122,250	4.6601	4.400	4.325	4.550	4.400	4.900	670,000	4.6601	-12.00%
1997-10-20	0	5.000	-	5.000	5.000	5.500	1,370,000	7,200,500	5.2558	5.000	-	5.000	5.000	5.500	1,370,000	5.2558	-7.41%
1997-10-17	0	5.400	5.400	5.500	4.700	5.750	2,370,000	12,311,000	5.1945	5.400	5.400	5.500	4.700	5.750	2,370,000	5.1945	17.39%
1997-10-16	0	4.600	4.600	4.800	3.800	4.700	1,190,000	4,973,750	4.1796	4.600	4.600	4.800	3.800	4.700	1,190,000	4.1796	18.71%
1997-10-15	0	3.875	3.875	4.200	3.700	4.600	180,000	705,750	3.9208	3.875	3.875	4.200	3.700	4.600	180,000	3.9208	-18.85%
1997-10-14	0	4.775	-	4.775	4.775	5.300	670,000	3,361,000	5.0164	4.775	-	4.775	4.775	5.300	670,000	5.0164	-1.55%
1997-10-13	0	4.850	4.800	5.300	4.800	5.550	100,000	497,000	4.9700	4.850	4.800	5.300	4.800	5.550	100,000	4.9700	-13.39%
1997-10-09	0	5.600	5.600	5.650	5.300	6.200	1,430,000	7,970,500	5.5738	5.600	5.600	5.650	5.300	6.200	1,430,000	5.5738	-12.50%
1997-10-08	0	6.400	6.350	6.400	6.300	6.800	370,000	2,440,000	6.5946	6.400	6.350	6.400	6.300	6.800	370,000	6.5946	-7.91%
1997-10-07	0	6.950	6.950	7.200	6.950	7.300	680,000	4,823,000	7.0926	6.950	6.950	7.200	6.950	7.300	680,000	7.0926	-4.14%
1997-10-06	0	7.250	7.100	7.300	7.200	7.650	430,000	3,171,000	7.3744	7.250	7.100	7.300	7.200	7.650	430,000	7.3744	-4.61%
1997-10-03	0	7.600	7.500	7.700	7.500	7.700	530,000	4,026,500	7.5972	7.600	7.500	7.700	7.500	7.700	530,000	7.5972	1.33%
1997-09-30	0	7.500	7.500	7.750	7.400	7.500	290,000	2,163,000	7.4586	7.500	7.500	7.750	7.400	7.500	290,000	7.4586	-0.66%
1997-09-29	0	7.550	7.550	7.800	7.550	8.100	530,000	4,163,500	7.8557	7.550	7.550	7.800	7.550	8.100	530,000	7.8557	-3.21%
1997-09-26	0	7.800	7.750	7.800	7.800	8.200	1,350,000	10,740,000	7.9556	7.800	7.750	7.800	7.800	8.200	1,350,000	7.9556	-3.70%
1997-09-25	0	8.100	8.150	8.200	7.000	8.150	2,170,000	16,290,500	7.5071	8.100	8.150	8.200	7.000	8.150	2,170,000	7.5071	13.29%
1997-09-24	0	7.150	7.050	7.150	6.900	7.700	700,000	5,088,500	7.2693	7.150	7.050	7.150	6.900	7.700	700,000	7.2693	-5.92%
1997-09-23	0	7.600	7.400	7.650	7.600	8.200	780,000	6,134,500	7.8647	7.600	7.400	7.650	7.600	8.200	780,000	7.8647	-5.59%
1997-09-22	0	8.050	8.050	8.200	8.000	8.500	1,880,000	15,494,000	8.2415	8.050	8.050	8.200	8.000	8.500	1,880,000	8.2415	-6.40%
1997-09-19	0	8.600	8.600	8.700	8.500	9.700	5,430,000	49,076,000	9.0379	8.600	8.600	8.700	8.500	9.700	5,430,000	9.0379	1.18%
1997-09-18	0	8.500	8.450	8.550	8.200	8.800	830,000	7,023,500	8.4620	8.500	8.450	8.550	8.200	8.800	830,000	8.4620	-2.86%
1997-09-16	0	8.750	8.700	8.750	8.700	8.900	920,000	8,083,500	8.7864	8.750	8.700	8.750	8.700	8.900	920,000	8.7864	-2.23%
1997-09-15	0	8.950	8.950	9.050	8.950	9.500	2,300,000	20,961,500	9.1137	8.950	8.950	9.050	8.950	9.500	2,300,000	9.1137	-1.65%
1997-09-12	0	9.100	9.050	9.150	8.800	9.600	2,680,000	24,714,500	9.2218	9.100	9.050	9.150	8.800	9.600	2,680,000	9.2218	0.00%
1997-09-11	0	9.100	9.200	9.250	9.000	9.650	5,090,000	47,903,000	9.4112	9.100	9.200	9.250	9.000	9.650	5,090,000	9.4112	-3.19%
1997-09-10	0	9.400	9.400	9.500	8.750	10.00	10,340,000	97,856,500	9.4639	9.400	9.400	9.500	8.750	10.00	10,340,000	9.4639	9.94%
1997-09-09	0	8.550	8.550	8.600	7.950	8.750	3,290,000	27,761,500	8.4381	8.550	8.550	8.600	7.950	8.750	3,290,000	8.4381	7.55%
1997-09-08	0	7.950	7.850	8.050	7.600	7.950	1,360,000	10,483,500	7.7085	7.950	7.850	8.050	7.600	7.950	1,360,000	7.7085	7.43%
1997-09-05	0	7.400	7.350	7.400	7.150	7.750	1,540,000	11,464,000	7.4442	7.400	7.350	7.400	7.150	7.750	1,540,000	7.4442	-1.99%
1997-09-04	0	7.550	7.500	7.550	7.300	8.400	4,090,000	32,048,000	7.8357	7.550	7.500	7.550	7.300	8.400	4,090,000	7.8357	-10.12%
1997-09-03	0	8.400	8.400	8.450	8.100	8.750	6,300,000	53,700,500	8.5239	8.400	8.400	8.450	8.100	8.750	6,300,000	8.5239	9.80%
1997-09-02	0	7.650	7.650	7.700	7.200	9.500	6,960,000	57,110,500	8.2055	7.650	7.650	7.700	7.200	9.500	6,960,000	8.2055	-14.04%
1997-09-01	0	8.900	-	8.900	8.900	10.55	15,810,000	158,182,500	10.005	8.900	-	8.900	8.900	10.55	15,810,000	10.005	-4.30%
1997-08-29	0	9.300	9.300	9.450	8.600	10.10	17,530,000	165,766,500	9.4562	9.300	9.300	9.450	8.600	10.10	17,530,000	9.4562	3.33%
1997-08-28	0	9.000	9.000	9.050	8.300	9.450	17,410,000	157,482,500	9.0455	9.000	9.000	9.050	8.300	9.450	17,410,000	9.0455	10.43%
1997-08-27	0	8.150	8.100	8.150	8.000	8.350	2,110,000	17,218,500	8.1604	8.150	8.100	8.150	8.000	8.350	2,110,000	8.1604	0.62%
1997-08-26	0	8.100	8.100	8.200	7.900	8.600	3,560,000	29,342,500	8.2423	8.100	8.100	8.200	7.900	8.600	3,560,000	8.2423	-3.57%
1997-08-25	0	8.400	8.300	8.400	8.300	8.700	6,810,000	57,445,000	8.4354	8.400	8.300	8.400	8.300	8.700	6,810,000	8.4354	3.07%
1997-08-22	0	8.150	8.150	8.200	7.650	8.400	9,611,922	77,139,415	8.0254	8.150	8.150	8.200	7.650	8.400	9,611,922	8.0254	5.16%
1997-08-21	0	7.750	7.700	7.800	7.550	9.700	20,901,922	180,527,415	8.6369	7.750	7.700	7.800	7.550	9.700	20,901,922	8.6369	-6.63%
1997-08-20	0	8.300	8.300	8.350	6.150	8.350	34,910,000	263,765,000	7.5556	8.300	8.300	8.350	6.150	8.350	34,910,000	7.5556	39.50%
1997-08-19	0	5.950	5.900	5.950	5.600	6.100	8,010,000	46,891,500	5.8541	5.950	5.900	5.950	5.600	6.100	8,010,000	5.8541	-0.83%
1997-08-15	0	6.000	5.950	6.100	5.750	6.450	13,890,000	86,109,500	6.1994	6.000	5.950	6.100	5.750	6.450	13,890,000	6.1994	1.69%
1997-08-14	0	5.900	5.900	5.950	5.750	6.050	10,500,000	62,381,000	5.9410	5.900	5.900	5.950	5.750	6.050	10,500,000	5.9410	3.51%
1997-08-13	0	5.700	5.650	5.700	5.350	6.000	5,960,000	34,189,000	5.7364	5.700	5.650	5.700	5.350	6.000	5,960,000	5.7364	6.54%
1997-08-12	0	5.350	5.300	5.350	5.300	5.600	1,930,000	10,493,500	5.4370	5.350	5.300	5.350	5.300	5.600	1,930,000	5.4370	-0.93%
1997-08-11	0	5.400	5.400	5.500	5.250	5.500	2,410,000	12,941,000	5.3697	5.400	5.400	5.500	5.250	5.500	2,410,000	5.3697	0.93%
1997-08-08	0	5.350	5.350	5.400	5.200	5.600	3,420,000	18,222,000	5.3281	5.350	5.350	5.400	5.200	5.600	3,420,000	5.3281	-0.93%
1997-08-07	0	5.400	5.400	5.450	5.350	5.950	3,570,000	20,129,000	5.6384	5.400	5.400	5.450	5.350	5.950	3,570,000	5.6384	-6.09%
1997-08-06	0	5.750	5.750	5.850	5.550	5.950	8,080,000	46,659,000	5.7746	5.750	5.750	5.850	5.550	5.950	8,080,000	5.7746	3.60%
1997-08-05	0	5.550	5.550	5.600	5.400	5.600	4,080,000	22,364,500	5.4815	5.550	5.550	5.600	5.400	5.600	4,080,000	5.4815	4.72%
1997-08-04	0	5.300	5.300	5.350	5.200	5.700	3,590,000	19,368,000	5.3950	5.300	5.300	5.350	5.200	5.700	3,590,000	5.3950	-3.64%
1997-08-01	0	5.500	5.450	5.500	5.400	5.900	19,380,000	109,914,000	5.6715	5.500	5.450	5.500	5.400	5.900	19,380,000	5.6715	1.85%
1997-07-31	0	5.400	5.400	5.450	4.550	5.400	13,840,000	69,423,250	5.0161	5.400	5.400	5.450	4.550	5.400	13,840,000	5.0161	20.00%
1997-07-30	0	4.500	4.450	4.525	4.400	4.650	2,830,000	12,787,500	4.5186	4.500	4.450	4.525	4.400	4.650	2,830,000	4.5186	1.12%
1997-07-29	0	4.450	4.425	4.475	4.200	4.575	1,980,000	8,799,250	4.4441	4.450	4.425	4.475	4.200	4.575	1,980,000	4.4441	2.89%
1997-07-28	0	4.325	4.275	4.325	4.200	4.400	840,000	3,607,000	4.2940	4.325	4.275	4.325	4.200	4.400	840,000	4.2940	2.98%
1997-07-25	0	4.200	4.175	4.200	4.175	4.325	940,000	4,001,500	4.2569	4.200	4.175	4.200	4.175	4.325	940,000	4.2569	-2.89%
1997-07-24	0	4.325	4.300	4.350	4.325	4.400	1,660,000	7,240,500	4.3617	4.325	4.300	4.350	4.325	4.400	1,660,000	4.3617	-0.57%
1997-07-23	0	4.350	4.325	4.375	4.300	4.550	1,620,000	7,145,750	4.4110	4.350	4.325	4.375	4.300	4.550	1,620,000	4.4110	0.00%
1997-07-22	0	4.350	4.350	4.450	4.275	4.800	5,620,000	25,914,500	4.6111	4.350	4.350	4.450	4.275	4.800	5,620,000	4.6111	-3.33%
1997-07-21	0	4.500	4.450	4.500	4.150	4.600	4,460,000	19,647,250	4.4052	4.500	4.450	4.500	4.150	4.600	4,460,000	4.4052	8.43%
1997-07-18	0	4.150	4.125	4.175	4.125	4.300	1,520,000	6,354,750	4.1808	4.150	4.125	4.175	4.125	4.300	1,520,000	4.1808	0.61%
1997-07-17	0	4.125	4.025	4.225	4.100	4.475	1,400,000	6,081,500	4.3439	4.125	4.025	4.225	4.100	4.475	1,400,000	4.3439	-3.51%
1997-07-16	0	4.275	4.225	4.300	4.200	4.375	1,180,000	5,053,250	4.2824	4.275	4.225	4.300	4.200	4.375	1,180,000	4.2824	-2.84%
1997-07-15	0	4.400	4.400	4.450	4.325	4.475	1,630,000	7,191,500	4.4120	4.400	4.400	4.450	4.325	4.475	1,630,000	4.4120	0.57%
1997-07-14	0	4.375	4.350	4.425	4.350	4.575	5,000,000	22,335,750	4.4672	4.375	4.350	4.425	4.350	4.575	5,000,000	4.4672	4.17%
1997-07-11	0	4.200	4.200	4.225	4.200	4.375	3,170,000	13,499,750	4.2586	4.200	4.200	4.225	4.200	4.375	3,170,000	4.2586	1.20%
1997-07-10	0	4.150	4.075	4.150	3.800	4.175	2,840,000	11,412,000	4.0183	4.150	4.075	4.150	3.800	4.175	2,840,000	4.0183	3.75%
1997-07-09	0	4.000	4.000	4.050	4.000	4.600	2,740,000	11,933,250	4.3552	4.000	4.000	4.050	4.000	4.600	2,740,000	4.3552	-9.09%
1997-07-08	0	4.400	4.350	4.425	4.300	4.700	4,050,000	18,452,750	4.5562	4.400	4.350	4.425	4.300	4.700	4,050,000	4.5562	-5.38%
1997-07-07	0	4.650	4.600	4.650	4.125	4.950	10,280,000	47,982,250	4.6675	4.650	4.600	4.650	4.125	4.950	10,280,000	4.6675	9.41%
1997-07-04	0	4.250	4.225	4.300	4.200	4.700	3,490,000	15,301,500	4.3844	4.250	4.225	4.300	4.200	4.700	3,490,000	4.3844	-5.56%
1997-07-03	0	4.500	4.400	4.550	4.500	4.900	3,890,000	18,469,250	4.7479	4.500	4.400	4.550	4.500	4.900	3,890,000	4.7479	-3.23%
1997-06-27	0	4.650	4.625	4.650	4.650	5.050	4,870,000	23,210,750	4.7661	4.650	4.625	4.650	4.650	5.050	4,870,000	4.7661	-5.10%
1997-06-26	0	4.900	4.900	4.925	4.850	5.400	9,250,000	47,662,500	5.1527	4.900	4.900	4.925	4.850	5.400	9,250,000	5.1527	-2.00%
1997-06-25	0	5.000	4.975	5.000	4.950	5.650	11,730,000	60,640,250	5.1697	5.000	4.975	5.000	4.950	5.650	11,730,000	5.1697	-5.66%
1997-06-24	0	5.300	5.300	5.350	5.250	6.000	12,150,000	67,411,000	5.5482	5.300	5.300	5.350	5.250	6.000	12,150,000	5.5482	-8.62%
1997-06-23	0	5.800	5.700	5.750	5.050	7.000	25,690,000	150,281,000	5.8498	5.800	5.700	5.750	5.050	7.000	25,690,000	5.8498	22.11%
1997-06-20	1	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
1997-06-19	1	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
1997-06-18	1	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
1997-06-17	1	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
1997-06-16	1	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
1997-06-13	1	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
1997-06-12	1	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
1997-06-11	1	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
1997-06-10	1	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
1997-06-06	1	4.750	4.650	4.800	4.450	5.200	16,680,000	81,368,250	4.8782	4.750	4.650	4.800	4.450	5.200	16,680,000	4.8782	5.56%
1997-06-05	0	4.500	4.500	4.575	3.300	4.500	22,570,000	89,906,750	3.9835	4.500	4.500	4.575	3.300	4.500	22,570,000	3.9835	37.40%
1997-06-04	0	3.275	3.275	3.300	3.175	3.425	4,150,000	13,628,500	3.2840	3.275	3.275	3.300	3.175	3.425	4,150,000	3.2840	3.15%
1997-06-03	0	3.175	3.175	3.200	3.050	3.300	2,690,000	8,596,000	3.1955	3.175	3.175	3.200	3.050	3.300	2,690,000	3.1955	0.00%
1997-06-02	0	3.175	3.150	3.200	3.150	3.325	2,260,000	7,300,250	3.2302	3.175	3.150	3.200	3.150	3.325	2,260,000	3.2302	-4.51%
1997-05-30	0	3.325	3.300	3.350	3.225	3.500	6,610,000	22,148,750	3.3508	3.325	3.300	3.350	3.225	3.500	6,610,000	3.3508	6.40%
1997-05-29	0	3.125	3.125	3.150	2.800	3.250	8,100,000	24,729,000	3.0530	3.125	3.125	3.150	2.800	3.250	8,100,000	3.0530	-3.85%
1997-05-28	0	3.250	3.250	3.275	3.250	3.500	5,130,000	17,282,500	3.3689	3.250	3.250	3.275	3.250	3.500	5,130,000	3.3689	-3.70%
1997-05-27	0	3.375	3.375	3.400	3.300	3.600	8,330,000	28,718,750	3.4476	3.375	3.375	3.400	3.300	3.600	8,330,000	3.4476	-0.74%
1997-05-26	0	3.400	3.400	3.425	3.000	3.425	19,350,000	63,566,750	3.2851	3.400	3.400	3.425	3.000	3.425	19,350,000	3.2851	21.43%
1997-05-23	0	2.800	2.800	2.825	2.775	2.900	2,950,000	8,350,250	2.8306	2.800	2.800	2.825	2.775	2.900	2,950,000	2.8306	3.70%
1997-05-22	0	2.700	2.650	2.700	2.700	2.850	1,680,000	4,662,500	2.7753	2.700	2.650	2.700	2.700	2.850	1,680,000	2.7753	-6.09%
1997-05-21	0	2.875	2.875	2.900	2.825	2.975	2,960,000	8,496,000	2.8703	2.875	2.875	2.900	2.825	2.975	2,960,000	2.8703	-1.71%
1997-05-20	0	2.925	2.925	2.950	2.875	3.050	4,160,000	12,227,750	2.9394	2.925	2.925	2.950	2.875	3.050	4,160,000	2.9394	5.41%
1997-05-19	0	2.775	2.775	2.800	2.775	2.850	4,200,000	11,766,250	2.8015	2.775	2.775	2.800	2.775	2.850	4,200,000	2.8015	4.72%
1997-05-16	0	2.650	2.625	2.675	2.600	2.875	6,700,000	18,337,500	2.7369	2.650	2.625	2.675	2.600	2.875	6,700,000	2.7369	-1.85%
1997-05-15	0	2.700	2.700	2.750	2.600	3.025	5,630,000	15,908,750	2.8257	2.700	2.700	2.750	2.600	3.025	5,630,000	2.8257	-7.69%
1997-05-14	0	2.925	2.925	2.950	2.850	3.125	6,860,000	20,317,500	2.9617	2.925	2.925	2.950	2.850	3.125	6,860,000	2.9617	3.54%
1997-05-13	0	2.825	2.800	2.825	2.800	3.400	13,860,000	42,836,000	3.0906	2.825	2.800	2.825	2.800	3.400	13,860,000	3.0906	-6.61%
1997-05-12	0	3.025	3.025	3.050	2.800	3.325	32,920,000	101,931,500	3.0963	3.025	3.025	3.050	2.800	3.325	32,920,000	3.0963	10.00%
1997-05-09	0	2.750	2.750	2.775	2.200	2.800	36,570,000	92,910,250	2.5406	2.750	2.750	2.775	2.200	2.800	36,570,000	2.5406	29.41%
1997-05-08	0	2.125	2.100	2.125	1.510	2.225	54,990,000	110,216,700	2.0043	2.125	2.100	2.125	1.510	2.225	54,990,000	2.0043	41.67%
1997-05-07	0	1.500	1.460	1.490	1.100	1.550	18,280,000	23,346,400	1.2772	1.500	1.460	1.490	1.100	1.550	18,280,000	1.2772	33.93%
1997-05-06	0	1.120	1.120	1.130	1.080	1.140	6,930,000	7,675,400	1.1076	1.120	1.120	1.130	1.080	1.140	6,930,000	1.1076	2.75%
1997-05-05	0	1.090	1.080	1.090	1.050	1.230	16,780,000	18,927,200	1.1280	1.090	1.080	1.090	1.050	1.230	16,780,000	1.1280	-6.03%
1997-05-02	0	1.160	1.160	1.170	1.050	1.220	32,580,000	36,375,500	1.1165	1.160	1.160	1.170	1.050	1.220	32,580,000	1.1165	10.48%
1997-05-01	0	1.050	1.040	1.050	0.860	1.050	40,910,000	40,872,000	0.9991	1.050	1.040	1.050	0.860	1.050	40,910,000	0.9991	19.32%
1997-04-30	0	0.880	0.870	0.880	0.750	0.890	21,120,000	17,575,800	0.8322	0.880	0.870	0.880	0.750	0.890	21,120,000	0.8322	17.33%
1997-04-29	0	0.750	0.750	0.760	0.640	0.750	12,350,000	8,779,400	0.7109	0.750	0.750	0.760	0.640	0.750	12,350,000	0.7109	25.00%
1997-04-28	0	0.600	0.590	0.600	0.570	0.600	1,390,000	813,700	0.5854	0.600	0.590	0.600	0.570	0.600	1,390,000	0.5854	5.26%
1997-04-25	0	0.570	0.550	0.570	0.530	0.570	370,000	203,400	0.5497	0.570	0.550	0.570	0.530	0.570	370,000	0.5497	3.64%
1997-04-24	0	0.550	0.550	0.580	0.550	0.550	160,000	88,000	0.5500	0.550	0.550	0.580	0.550	0.550	160,000	0.5500	-3.51%
1997-04-23	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	0.00%
1997-04-22	0	0.570	-	0.590	-	-	0	0	-	0.570	-	0.590	-	-	0	-	0.00%
1997-04-21	0	0.570	0.540	0.580	0.560	0.580	420,000	241,000	0.5738	0.570	0.540	0.580	0.560	0.580	420,000	0.5738	-1.72%
1997-04-18	0	0.580	0.580	0.620	0.520	0.580	600,000	328,600	0.5477	0.580	0.580	0.620	0.520	0.580	600,000	0.5477	16.00%
1997-04-17	0	0.500	-	0.520	0.500	0.500	30,000	15,000	0.5000	0.500	-	0.520	0.500	0.500	30,000	0.5000	2.04%
1997-04-16	0	0.490	0.490	0.520	0.490	0.490	20,000	9,800	0.4900	0.490	0.490	0.520	0.490	0.490	20,000	0.4900	-5.77%
1997-04-15	0	0.520	-	0.520	0.520	0.520	100,000	52,000	0.5200	0.520	-	0.520	0.520	0.520	100,000	0.5200	4.00%
1997-04-14	0	0.500	-	0.520	0.500	0.500	30,000	15,000	0.5000	0.500	-	0.520	0.500	0.500	30,000	0.5000	0.00%
1997-04-11	0	0.500	0.490	0.500	0.500	0.520	440,000	225,800	0.5132	0.500	0.490	0.500	0.500	0.520	440,000	0.5132	0.00%
1997-04-10	0	0.500	0.500	0.520	0.500	0.510	170,000	85,300	0.5018	0.500	0.500	0.520	0.500	0.510	170,000	0.5018	-1.96%
1997-04-09	0	0.510	0.510	0.530	0.500	0.520	120,000	61,100	0.5092	0.510	0.510	0.530	0.500	0.520	120,000	0.5092	-1.92%
1997-04-08	0	0.520	0.500	0.520	0.510	0.520	240,000	124,400	0.5183	0.520	0.500	0.520	0.510	0.520	240,000	0.5183	0.00%
1997-04-07	0	0.520	0.500	0.520	0.500	0.520	110,000	55,700	0.5064	0.520	0.500	0.520	0.500	0.520	110,000	0.5064	4.00%
1997-04-04	0	0.500	-	0.530	-	-	70,000	35,700	0.5100	0.500	-	0.530	-	-	70,000	0.5100	0.00%
1997-04-03	0	0.500	0.500	0.540	0.500	0.500	150,000	75,000	0.5000	0.500	0.500	0.540	0.500	0.500	150,000	0.5000	0.00%
1997-04-02	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1997-04-01	0	0.500	0.500	0.540	0.480	0.500	150,000	74,800	0.4987	0.500	0.500	0.540	0.480	0.500	150,000	0.4987	-12.28%
1997-03-27	0	0.570	-	0.600	-	-	0	0	-	0.570	-	0.600	-	-	0	-	0.00%
1997-03-26	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
1997-03-25	0	0.570	0.530	-	-	-	0	0	-	0.570	0.530	-	-	-	0	-	0.00%
1997-03-24	0	0.570	-	0.600	-	-	0	0	-	0.570	-	0.600	-	-	0	-	0.00%
1997-03-21	0	0.570	0.550	0.570	0.560	0.580	370,000	209,800	0.5670	0.570	0.550	0.570	0.560	0.580	370,000	0.5670	-3.39%
1997-03-20	0	0.590	0.570	0.590	0.590	0.600	380,000	225,600	0.5937	0.590	0.570	0.590	0.590	0.600	380,000	0.5937	-3.28%
1997-03-19	0	0.610	0.600	0.610	0.610	0.620	470,000	287,400	0.6115	0.610	0.600	0.610	0.610	0.620	470,000	0.6115	1.67%
1997-03-18	0	0.600	0.570	0.630	0.600	0.610	100,000	60,500	0.6050	0.600	0.570	0.630	0.600	0.610	100,000	0.6050	-1.64%
1997-03-17	0	0.610	0.610	0.620	0.610	0.620	520,000	317,700	0.6110	0.610	0.610	0.620	0.610	0.620	520,000	0.6110	3.39%
1997-03-14	0	0.590	0.580	0.620	0.590	0.600	70,000	41,500	0.5929	0.590	0.580	0.620	0.590	0.600	70,000	0.5929	-7.81%
1997-03-13	0	0.640	0.620	0.680	0.640	0.640	30,000	19,200	0.6400	0.640	0.620	0.680	0.640	0.640	30,000	0.6400	1.59%
1997-03-12	0	0.630	0.620	0.650	0.630	0.640	790,000	502,100	0.6356	0.630	0.620	0.650	0.630	0.640	790,000	0.6356	-3.08%
1997-03-11	0	0.650	0.650	0.660	0.650	0.670	920,000	609,000	0.6620	0.650	0.650	0.660	0.650	0.670	920,000	0.6620	-1.52%
1997-03-10	0	0.660	0.650	0.660	0.650	0.670	860,000	566,400	0.6586	0.660	0.650	0.660	0.650	0.670	860,000	0.6586	-1.49%
1997-03-07	0	0.670	0.670	0.680	0.670	0.690	170,000	116,400	0.6847	0.670	0.670	0.680	0.670	0.690	170,000	0.6847	-1.47%
1997-03-06	0	0.680	0.670	0.700	0.680	0.690	400,000	273,400	0.6835	0.680	0.670	0.700	0.680	0.690	400,000	0.6835	-2.86%
1997-03-05	0	0.700	0.690	0.700	0.700	0.700	490,000	342,700	0.6994	0.700	0.690	0.700	0.700	0.700	490,000	0.6994	1.45%
1997-03-04	0	0.690	0.680	0.690	0.690	0.700	1,190,000	826,600	0.6946	0.690	0.680	0.690	0.690	0.700	1,190,000	0.6946	-2.82%
1997-03-03	0	0.710	0.710	0.720	0.710	0.710	40,000	28,400	0.7100	0.710	0.710	0.720	0.710	0.710	40,000	0.7100	-2.74%
1997-02-28	0	0.730	0.720	0.740	0.710	0.750	1,190,000	864,800	0.7267	0.730	0.720	0.740	0.710	0.750	1,190,000	0.7267	-1.35%
1997-02-27	0	0.740	0.730	0.740	0.700	0.740	390,000	282,200	0.7236	0.740	0.730	0.740	0.700	0.740	390,000	0.7236	2.78%
1997-02-26	0	0.720	0.720	0.740	0.710	0.740	200,000	144,300	0.7215	0.720	0.720	0.740	0.710	0.740	200,000	0.7215	-4.00%
1997-02-25	0	0.750	0.720	0.750	0.730	0.750	510,000	377,700	0.7406	0.750	0.720	0.750	0.730	0.750	510,000	0.7406	5.63%
1997-02-24	0	0.710	0.700	0.730	0.690	0.710	310,000	217,800	0.7026	0.710	0.700	0.730	0.690	0.710	310,000	0.7026	5.97%
1997-02-21	0	0.670	0.670	0.700	0.660	0.670	50,000	33,300	0.6660	0.670	0.670	0.700	0.660	0.670	50,000	0.6660	-2.90%
1997-02-20	0	0.690	0.680	0.710	0.670	0.700	220,000	151,900	0.6905	0.690	0.680	0.710	0.670	0.700	220,000	0.6905	1.47%
1997-02-19	0	0.680	0.660	0.690	0.660	0.680	60,000	40,200	0.6700	0.680	0.660	0.690	0.660	0.680	60,000	0.6700	1.49%
1997-02-18	0	0.670	0.670	0.720	0.660	0.690	220,000	147,900	0.6723	0.670	0.670	0.720	0.660	0.690	220,000	0.6723	-2.90%
1997-02-17	0	0.690	0.680	0.690	0.680	0.700	340,000	234,600	0.6900	0.690	0.680	0.690	0.680	0.700	340,000	0.6900	1.47%
1997-02-14	0	0.680	0.670	0.680	0.660	0.690	790,000	536,700	0.6794	0.680	0.670	0.680	0.660	0.690	790,000	0.6794	0.00%
1997-02-13	0	0.680	0.680	0.700	0.680	0.730	410,000	288,100	0.7027	0.680	0.680	0.700	0.680	0.730	410,000	0.7027	-4.23%
1997-02-12	0	0.710	0.700	0.720	0.710	0.720	610,000	434,300	0.7120	0.710	0.700	0.720	0.710	0.720	610,000	0.7120	0.00%
1997-02-11	0	0.710	0.710	0.720	0.710	0.730	720,000	521,900	0.7249	0.710	0.710	0.720	0.710	0.730	720,000	0.7249	-2.74%
1997-02-10	0	0.730	0.710	0.730	0.730	0.750	350,000	257,500	0.7357	0.730	0.710	0.730	0.730	0.750	350,000	0.7357	-1.35%
1997-02-05	0	0.740	0.740	0.750	0.730	0.750	440,000	325,000	0.7386	0.740	0.740	0.750	0.730	0.750	440,000	0.7386	0.00%
1997-02-04	0	0.740	0.730	0.740	0.730	0.740	260,000	190,800	0.7338	0.740	0.730	0.740	0.730	0.740	260,000	0.7338	1.37%
1997-02-03	0	0.730	0.720	0.740	0.730	0.740	250,000	183,000	0.7320	0.730	0.720	0.740	0.730	0.740	250,000	0.7320	0.00%
1997-01-31	0	0.730	0.720	0.730	0.730	0.740	310,000	227,100	0.7326	0.730	0.720	0.730	0.730	0.740	310,000	0.7326	-1.35%
1997-01-30	0	0.740	0.740	0.750	0.740	0.740	380,000	281,200	0.7400	0.740	0.740	0.750	0.740	0.740	380,000	0.7400	1.37%
1997-01-29	0	0.730	0.730	0.760	0.730	0.740	420,000	309,700	0.7374	0.730	0.730	0.760	0.730	0.740	420,000	0.7374	-1.35%
1997-01-28	0	0.740	0.740	0.750	0.740	0.760	490,000	364,200	0.7433	0.740	0.740	0.750	0.740	0.760	490,000	0.7433	0.00%
1997-01-27	0	0.740	0.730	0.740	0.730	0.740	1,280,000	946,000	0.7391	0.740	0.730	0.740	0.730	0.740	1,280,000	0.7391	0.00%
1997-01-24	0	0.740	0.730	0.750	0.740	0.750	900,000	668,900	0.7432	0.740	0.730	0.750	0.740	0.750	900,000	0.7432	0.00%
1997-01-23	0	0.740	0.740	0.760	0.740	0.760	990,000	741,500	0.7490	0.740	0.740	0.760	0.740	0.760	990,000	0.7490	-1.33%
1997-01-22	0	0.750	0.740	0.760	0.750	0.800	1,260,000	968,900	0.7690	0.750	0.740	0.760	0.750	0.800	1,260,000	0.7690	-2.60%
1997-01-21	0	0.770	0.770	0.780	0.770	0.790	860,000	670,800	0.7800	0.770	0.770	0.780	0.770	0.790	860,000	0.7800	-2.53%
1997-01-20	0	0.790	0.790	0.810	0.790	0.850	1,440,000	1,192,800	0.8283	0.790	0.790	0.810	0.790	0.850	1,440,000	0.8283	-3.66%
1997-01-17	0	0.820	0.820	0.830	0.820	0.860	2,400,000	2,008,700	0.8370	0.820	0.820	0.830	0.820	0.860	2,400,000	0.8370	-2.38%
1997-01-16	0	0.840	0.830	0.840	0.820	0.870	4,940,000	4,196,600	0.8495	0.840	0.830	0.840	0.820	0.870	4,940,000	0.8495	1.20%
1997-01-15	0	0.830	0.830	0.840	0.810	0.850	7,210,000	6,006,600	0.8331	0.830	0.830	0.840	0.810	0.850	7,210,000	0.8331	5.06%
1997-01-14	0	0.790	0.780	0.800	0.780	0.800	4,590,000	3,626,600	0.7901	0.790	0.780	0.800	0.780	0.800	4,590,000	0.7901	1.28%
1997-01-13	0	0.780	0.770	0.800	0.740	0.780	1,390,000	1,055,900	0.7596	0.780	0.770	0.800	0.740	0.780	1,390,000	0.7596	5.41%
1997-01-10	0	0.740	0.730	0.740	0.730	0.750	630,000	464,900	0.7379	0.740	0.730	0.740	0.730	0.750	630,000	0.7379	2.78%
1997-01-09	0	0.720	0.720	0.740	0.710	0.720	260,000	186,900	0.7188	0.720	0.720	0.740	0.710	0.720	260,000	0.7188	-1.37%
1997-01-08	0	0.730	0.720	0.750	0.730	0.750	490,000	361,800	0.7384	0.730	0.720	0.750	0.730	0.750	490,000	0.7384	1.39%
1997-01-07	0	0.720	0.720	0.750	0.720	0.750	680,000	501,400	0.7374	0.720	0.720	0.750	0.720	0.750	680,000	0.7374	-5.26%
1997-01-06	0	0.760	0.750	0.760	0.750	0.760	1,050,000	797,200	0.7592	0.760	0.750	0.760	0.750	0.760	1,050,000	0.7592	2.70%
1997-01-03	0	0.740	0.740	0.750	0.730	0.750	170,000	124,500	0.7324	0.740	0.740	0.750	0.730	0.750	170,000	0.7324	1.37%
1997-01-02	0	0.730	0.730	0.750	0.730	0.770	560,000	421,600	0.7529	0.730	0.730	0.750	0.730	0.770	560,000	0.7529	-5.19%
1996-12-31	0	0.770	0.760	0.780	0.770	0.780	540,000	418,000	0.7741	0.770	0.760	0.780	0.770	0.780	540,000	0.7741	-1.28%
1996-12-30	0	0.780	0.760	0.770	0.730	0.780	1,270,000	959,000	0.7551	0.780	0.760	0.770	0.730	0.780	1,270,000	0.7551	6.85%
1996-12-27	0	0.730	0.720	0.740	0.730	0.730	510,000	372,300	0.7300	0.730	0.720	0.740	0.730	0.730	510,000	0.7300	0.00%
1996-12-24	0	0.730	0.720	0.730	0.720	0.730	450,000	327,600	0.7280	0.730	0.720	0.730	0.720	0.730	450,000	0.7280	1.39%
1996-12-23	0	0.720	0.700	0.730	0.710	0.730	280,000	200,900	0.7175	0.720	0.700	0.730	0.710	0.730	280,000	0.7175	1.41%
1996-12-20	0	0.710	0.700	0.720	0.710	0.710	100,000	71,000	0.7100	0.710	0.700	0.720	0.710	0.710	100,000	0.7100	1.43%
1996-12-19	0	0.700	0.700	0.710	0.700	0.700	260,000	182,000	0.7000	0.700	0.700	0.710	0.700	0.700	260,000	0.7000	1.45%
1996-12-18	0	0.690	0.690	0.700	0.690	0.730	630,000	446,900	0.7094	0.690	0.690	0.700	0.690	0.730	630,000	0.7094	-1.43%
1996-12-17	0	0.700	0.690	0.720	0.700	0.720	550,000	386,500	0.7027	0.700	0.690	0.720	0.700	0.720	550,000	0.7027	0.00%
1996-12-16	0	0.700	0.690	0.720	-	-	0	0	-	0.700	0.690	0.720	-	-	0	-	0.00%
1996-12-13	0	0.700	0.690	0.710	0.680	0.700	590,000	404,800	0.6861	0.700	0.690	0.710	0.680	0.700	590,000	0.6861	0.00%
1996-12-12	0	0.700	0.700	0.720	0.700	0.720	480,000	339,100	0.7065	0.700	0.700	0.720	0.700	0.720	480,000	0.7065	-1.41%
1996-12-11	0	0.710	0.710	0.730	0.700	0.760	1,950,000	1,418,300	0.7273	0.710	0.710	0.730	0.700	0.760	1,950,000	0.7273	-5.33%
1996-12-10	0	0.750	0.740	0.750	0.740	0.750	1,390,000	1,032,800	0.7430	0.750	0.740	0.750	0.740	0.750	1,390,000	0.7430	4.17%
1996-12-09	0	0.720	0.710	0.730	0.680	0.720	1,390,000	986,800	0.7099	0.720	0.710	0.730	0.680	0.720	1,390,000	0.7099	1.41%
1996-12-06	0	0.710	0.710	0.730	0.650	0.770	2,910,000	2,110,200	0.7252	0.710	0.710	0.730	0.650	0.770	2,910,000	0.7252	-8.97%
1996-12-05	0	0.780	0.780	0.800	0.770	0.780	570,000	442,100	0.7756	0.780	0.780	0.800	0.770	0.780	570,000	0.7756	1.30%
1996-12-04	0	0.770	0.770	0.780	0.770	0.790	860,000	664,500	0.7727	0.770	0.770	0.780	0.770	0.790	860,000	0.7727	-2.53%
1996-12-03	0	0.790	0.780	0.800	0.780	0.800	1,840,000	1,454,900	0.7907	0.790	0.780	0.800	0.780	0.800	1,840,000	0.7907	0.00%
1996-12-02	0	0.790	0.790	0.800	0.790	0.810	1,120,000	894,600	0.7988	0.790	0.790	0.800	0.790	0.810	1,120,000	0.7988	1.28%
1996-11-29	0	0.780	0.780	0.790	0.780	0.810	1,530,000	1,210,000	0.7908	0.780	0.780	0.790	0.780	0.810	1,530,000	0.7908	-1.27%
1996-11-28	0	0.790	0.790	0.800	0.790	0.830	3,030,000	2,435,200	0.8037	0.790	0.790	0.800	0.790	0.830	3,030,000	0.8037	-4.82%
1996-11-27	0	0.830	0.830	0.840	0.800	0.860	5,180,000	4,336,900	0.8372	0.830	0.830	0.840	0.800	0.860	5,180,000	0.8372	-3.49%
1996-11-26	0	0.860	0.850	0.860	0.830	0.860	9,680,000	8,196,400	0.8467	0.860	0.850	0.860	0.830	0.860	9,680,000	0.8467	4.88%
1996-11-25	0	0.820	0.810	0.820	0.810	0.830	9,740,000	7,976,500	0.8189	0.820	0.810	0.820	0.810	0.830	9,740,000	0.8189	3.80%
1996-11-22	0	0.790	0.780	0.800	0.770	0.840	18,650,000	14,991,800	0.8038	0.790	0.780	0.800	0.770	0.840	18,650,000	0.8038	0.00%
1996-11-21	0	0.790	0.780	0.790	0.750	0.790	6,160,000	4,757,700	0.7724	0.790	0.780	0.790	0.750	0.790	6,160,000	0.7724	6.76%
1996-11-20	0	0.740	0.730	0.740	0.740	0.760	2,830,000	2,103,000	0.7431	0.740	0.730	0.740	0.740	0.760	2,830,000	0.7431	0.00%
1996-11-19	0	0.740	0.730	0.740	0.740	0.770	4,730,000	3,560,800	0.7528	0.740	0.730	0.740	0.740	0.770	4,730,000	0.7528	-1.33%
1996-11-18	0	0.750	0.740	0.750	0.740	0.770	3,590,000	2,713,700	0.7559	0.750	0.740	0.750	0.740	0.770	3,590,000	0.7559	0.00%
1996-11-15	0	0.750	0.740	0.750	0.720	0.780	6,390,000	4,790,000	0.7496	0.750	0.740	0.750	0.720	0.780	6,390,000	0.7496	-1.32%
1996-11-14	0	0.760	0.750	0.760	0.740	0.800	16,210,000	12,168,600	0.7507	0.760	0.750	0.760	0.740	0.800	16,210,000	0.7507	0.00%
1996-11-13	0	0.760	0.750	0.760	0.720	0.770	3,480,000	2,563,400	0.7366	0.760	0.750	0.760	0.720	0.770	3,480,000	0.7366	2.70%
1996-11-12	0	0.740	0.740	0.760	0.740	0.760	530,000	396,100	0.7474	0.740	0.740	0.760	0.740	0.760	530,000	0.7474	-2.63%
1996-11-11	0	0.760	0.750	0.760	0.750	0.790	1,200,000	925,100	0.7709	0.760	0.750	0.760	0.750	0.790	1,200,000	0.7709	10.14%
1996-11-08	0	0.690	0.680	0.740	0.690	0.690	30,000	20,700	0.6900	0.690	0.680	0.740	0.690	0.690	30,000	0.6900	-4.17%
1996-11-07	0	0.720	0.700	0.720	0.720	0.730	160,000	115,400	0.7213	0.720	0.700	0.720	0.720	0.730	160,000	0.7213	1.41%
1996-11-06	0	0.710	0.700	0.720	0.700	0.710	110,000	77,200	0.7018	0.710	0.700	0.720	0.700	0.710	110,000	0.7018	4.41%
1996-11-05	0	0.680	0.680	0.700	0.680	0.680	80,000	54,400	0.6800	0.680	0.680	0.700	0.680	0.680	80,000	0.6800	0.00%
1996-11-04	0	0.680	0.650	0.700	0.660	0.660	50,000	33,000	0.6600	0.680	0.650	0.700	0.660	0.660	50,000	0.6600	0.00%
1996-11-01	0	0.680	0.640	0.680	0.680	0.680	20,000	13,600	0.6800	0.680	0.640	0.680	0.680	0.680	20,000	0.6800	1.49%
1996-10-31	0	0.670	0.640	-	-	-	0	0	-	0.670	0.640	-	-	-	0	-	0.00%
1996-10-30	0	0.670	0.640	-	-	-	0	0	-	0.670	0.640	-	-	-	0	-	0.00%
1996-10-29	0	0.670	0.670	0.700	0.670	0.680	40,000	27,100	0.6775	0.670	0.670	0.700	0.670	0.680	40,000	0.6775	-1.47%
1996-10-28	0	0.680	0.660	0.700	0.680	0.680	150,000	102,000	0.6800	0.680	0.660	0.700	0.680	0.680	150,000	0.6800	0.00%
1996-10-25	0	0.680	0.680	0.700	0.680	0.680	10,000	6,800	0.6800	0.680	0.680	0.700	0.680	0.680	10,000	0.6800	-2.86%
1996-10-24	0	0.700	0.690	0.700	0.700	0.700	50,000	35,000	0.7000	0.700	0.690	0.700	0.700	0.700	50,000	0.7000	0.00%
1996-10-23	0	0.700	0.700	0.720	-	-	0	0	-	0.700	0.700	0.720	-	-	0	-	0.00%
1996-10-22	0	0.700	0.690	0.740	-	-	0	0	-	0.700	0.690	0.740	-	-	0	-	0.00%
1996-10-18	0	0.700	0.700	0.740	0.700	0.720	210,000	149,500	0.7119	0.700	0.700	0.740	0.700	0.720	210,000	0.7119	-2.78%
1996-10-17	0	0.720	0.690	0.750	-	-	0	0	-	0.720	0.690	0.750	-	-	0	-	0.00%
1996-10-16	0	0.720	0.710	0.750	0.710	0.760	510,000	374,200	0.7337	0.720	0.710	0.750	0.710	0.760	510,000	0.7337	-4.00%
1996-10-15	0	0.750	0.740	0.750	0.730	0.750	390,000	291,500	0.7474	0.750	0.740	0.750	0.730	0.750	390,000	0.7474	0.00%
1996-10-14	0	0.750	0.740	0.760	0.750	0.770	900,000	685,300	0.7614	0.750	0.740	0.760	0.750	0.770	900,000	0.7614	5.63%
1996-10-11	0	0.710	0.700	0.730	0.700	0.730	580,000	411,300	0.7091	0.710	0.700	0.730	0.700	0.730	580,000	0.7091	-5.33%
1996-10-10	0	0.750	0.720	0.750	0.700	0.760	1,630,000	1,184,200	0.7265	0.750	0.720	0.750	0.700	0.760	1,630,000	0.7265	5.63%
1996-10-09	0	0.710	0.710	0.750	0.710	0.720	70,000	50,200	0.7171	0.710	0.710	0.750	0.710	0.720	70,000	0.7171	-5.33%
1996-10-08	0	0.750	0.730	0.760	0.740	0.750	290,000	216,500	0.7466	0.750	0.730	0.760	0.740	0.750	290,000	0.7466	2.74%
1996-10-07	0	0.730	0.720	0.760	0.720	0.730	410,000	297,400	0.7254	0.730	0.720	0.760	0.720	0.730	410,000	0.7254	1.39%
1996-10-04	0	0.720	-	0.760	0.720	0.720	280,000	201,600	0.7200	0.720	-	0.760	0.720	0.720	280,000	0.7200	-1.37%
1996-10-03	0	0.730	0.720	0.730	0.730	0.750	230,000	169,900	0.7387	0.730	0.720	0.730	0.730	0.750	230,000	0.7387	-1.35%
1996-10-02	0	0.740	0.740	0.770	0.680	0.740	650,000	475,600	0.7317	0.740	0.740	0.770	0.680	0.740	650,000	0.7317	8.82%
1996-10-01	0	0.680	0.670	0.700	0.680	0.680	80,000	54,400	0.6800	0.680	0.670	0.700	0.680	0.680	80,000	0.6800	0.00%
1996-09-30	0	0.680	0.680	0.720	0.680	0.680	150,000	102,000	0.6800	0.680	0.680	0.720	0.680	0.680	150,000	0.6800	0.00%
1996-09-27	0	0.680	0.680	0.700	0.680	0.690	260,000	178,000	0.6846	0.680	0.680	0.700	0.680	0.690	260,000	0.6846	-1.45%
1996-09-26	0	0.690	0.660	0.710	0.690	0.710	110,000	76,700	0.6973	0.690	0.660	0.710	0.690	0.710	110,000	0.6973	-2.82%
1996-09-25	0	0.710	0.700	0.720	-	-	0	0	-	0.710	0.700	0.720	-	-	0	-	0.00%
1996-09-24	0	0.710	-	0.740	-	-	0	0	-	0.710	-	0.740	-	-	0	-	0.00%
1996-09-23	0	0.710	-	0.740	-	-	0	0	-	0.710	-	0.740	-	-	0	-	0.00%
1996-09-20	0	0.710	0.710	0.740	0.710	0.720	160,000	114,100	0.7131	0.710	0.710	0.740	0.710	0.720	160,000	0.7131	-1.39%
1996-09-19	0	0.720	0.720	0.730	0.710	0.720	500,000	358,700	0.7174	0.720	0.720	0.730	0.710	0.720	500,000	0.7174	0.00%
1996-09-18	0	0.720	0.720	0.730	0.710	0.730	330,000	240,100	0.7276	0.720	0.720	0.730	0.710	0.730	330,000	0.7276	1.41%
1996-09-17	0	0.710	0.710	0.730	0.700	0.730	140,000	100,100	0.7150	0.710	0.710	0.730	0.700	0.730	140,000	0.7150	-2.74%
1996-09-16	0	0.730	0.710	0.750	0.730	0.730	150,000	109,500	0.7300	0.730	0.710	0.750	0.730	0.730	150,000	0.7300	5.80%
1996-09-13	0	0.690	0.680	0.720	0.690	0.690	50,000	34,500	0.6900	0.690	0.680	0.720	0.690	0.690	50,000	0.6900	0.00%
1996-09-12	0	0.690	0.690	0.720	0.690	0.690	160,000	110,400	0.6900	0.690	0.690	0.720	0.690	0.690	160,000	0.6900	0.00%
1996-09-11	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
1996-09-10	0	0.690	0.670	0.730	-	-	20,000	13,400	0.6700	0.690	0.670	0.730	-	-	20,000	0.6700	0.00%
1996-09-09	0	0.690	0.650	0.720	-	-	0	0	-	0.690	0.650	0.720	-	-	0	-	0.00%
1996-09-06	0	0.690	0.670	0.690	0.690	0.690	130,000	89,700	0.6900	0.690	0.670	0.690	0.690	0.690	130,000	0.6900	0.00%
1996-09-05	0	0.690	0.680	0.730	0.690	0.690	40,000	27,600	0.6900	0.690	0.680	0.730	0.690	0.690	40,000	0.6900	6.15%
1996-09-04	0	0.650	0.650	0.700	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
1996-09-03	0	0.650	0.650	0.720	0.650	0.650	10,000	6,500	0.6500	0.650	0.650	0.720	0.650	0.650	10,000	0.6500	-5.80%
1996-09-02	0	0.690	0.680	0.720	0.690	0.690	30,000	20,700	0.6900	0.690	0.680	0.720	0.690	0.690	30,000	0.6900	-1.43%
1996-08-30	0	0.700	0.680	0.730	0.700	0.720	220,000	154,800	0.7036	0.700	0.680	0.730	0.700	0.720	220,000	0.7036	-6.67%
1996-08-29	0	0.750	0.730	0.750	-	-	0	0	-	0.750	0.730	0.750	-	-	0	-	-1.32%
1996-08-28	0	0.760	0.750	0.770	0.740	0.760	170,000	127,500	0.7500	0.760	0.750	0.770	0.740	0.760	170,000	0.7500	2.70%
1996-08-27	0	0.740	0.740	0.750	0.730	0.750	400,000	296,000	0.7400	0.740	0.740	0.750	0.730	0.750	400,000	0.7400	1.37%
1996-08-23	0	0.730	0.720	0.740	-	-	0	0	-	0.730	0.720	0.740	-	-	0	-	0.00%
1996-08-22	0	0.730	0.730	0.740	0.720	0.730	410,000	298,800	0.7288	0.730	0.730	0.740	0.720	0.730	410,000	0.7288	0.00%
1996-08-21	0	0.730	0.710	0.730	0.720	0.740	320,000	233,400	0.7294	0.730	0.710	0.730	0.720	0.740	320,000	0.7294	2.82%
1996-08-20	0	0.710	0.710	0.730	0.710	0.720	210,000	149,600	0.7124	0.710	0.710	0.730	0.710	0.720	210,000	0.7124	0.00%
1996-08-19	0	0.710	0.710	0.720	0.710	0.720	460,000	326,900	0.7107	0.710	0.710	0.720	0.710	0.720	460,000	0.7107	-1.39%
1996-08-16	0	0.720	0.710	0.720	0.710	0.720	1,140,000	817,800	0.7174	0.720	0.710	0.720	0.710	0.720	1,140,000	0.7174	-1.37%
1996-08-15	0	0.730	-	0.750	-	-	0	0	-	0.730	-	0.750	-	-	0	-	0.00%
1996-08-14	0	0.730	0.730	0.750	0.730	0.730	40,000	29,200	0.7300	0.730	0.730	0.750	0.730	0.730	40,000	0.7300	0.00%
1996-08-13	0	0.730	0.700	0.710	0.710	0.760	650,000	484,000	0.7446	0.730	0.700	0.710	0.710	0.760	650,000	0.7446	0.00%
1996-08-12	0	0.730	0.730	0.750	0.730	0.780	1,220,000	928,400	0.7610	0.730	0.730	0.750	0.730	0.780	1,220,000	0.7610	-6.41%
1996-08-09	0	0.780	0.780	0.790	0.780	0.810	1,140,000	899,800	0.7893	0.780	0.780	0.790	0.780	0.810	1,140,000	0.7893	-4.88%
1996-08-08	0	0.820	0.810	0.820	0.740	0.820	13,530,000	10,896,600	0.8054	0.820	0.810	0.820	0.740	0.820	13,530,000	0.8054	9.33%
1996-08-07	0	0.750	0.710	-	-	-	0	0	-	0.750	0.710	-	-	-	0	-	0.00%
1996-08-06	0	0.750	-	0.790	0.750	0.780	100,000	76,500	0.7650	0.750	-	0.790	0.750	0.780	100,000	0.7650	0.00%
1996-08-05	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1996-08-02	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1996-08-01	0	0.750	-	0.780	-	-	0	0	-	0.750	-	0.780	-	-	0	-	0.00%
1996-07-31	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1996-07-30	0	0.750	-	0.760	-	-	0	0	-	0.750	-	0.760	-	-	0	-	0.00%
1996-07-29	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1996-07-26	0	0.750	-	0.780	0.750	0.750	40,000	30,000	0.7500	0.750	-	0.780	0.750	0.750	40,000	0.7500	0.00%
1996-07-25	0	0.750	-	-	0.750	0.750	20,000	15,000	0.7500	0.750	-	-	0.750	0.750	20,000	0.7500	0.00%
1996-07-24	0	0.750	0.700	-	-	-	0	0	-	0.750	0.700	-	-	-	0	-	0.00%
1996-07-23	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1996-07-22	0	0.750	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1996-07-19	0	0.750	-	0.790	-	-	0	0	-	0.750	-	0.790	-	-	0	-	0.00%
1996-07-18	0	0.750	-	0.780	-	-	0	0	-	0.750	-	0.780	-	-	0	-	0.00%
1996-07-17	0	0.750	0.750	0.800	0.750	0.750	10,000	7,500	0.7500	0.750	0.750	0.800	0.750	0.750	10,000	0.7500	-3.85%
1996-07-16	0	0.780	-	0.790	-	-	0	0	-	0.780	-	0.790	-	-	0	-	0.00%
1996-07-15	0	0.780	0.760	0.800	-	-	0	0	-	0.780	0.760	0.800	-	-	0	-	0.00%
1996-07-12	0	0.780	0.720	-	-	-	0	0	-	0.780	0.720	-	-	-	0	-	0.00%
1996-07-11	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1996-07-10	0	0.780	0.760	0.800	0.780	0.800	80,000	63,000	0.7875	0.780	0.760	0.800	0.780	0.800	80,000	0.7875	0.00%
1996-07-09	0	0.780	0.780	-	-	-	0	0	-	0.780	0.780	-	-	-	0	-	5.41%
1996-07-08	0	0.740	0.720	0.790	0.740	0.740	30,000	22,200	0.7400	0.740	0.720	0.790	0.740	0.740	30,000	0.7400	-7.50%
1996-07-05	0	0.800	0.800	0.810	0.800	0.820	380,000	304,400	0.8011	0.800	0.800	0.810	0.800	0.820	380,000	0.8011	-1.23%
1996-07-04	0	0.810	-	0.820	0.810	0.810	150,000	121,500	0.8100	0.810	-	0.820	0.810	0.810	150,000	0.8100	0.00%
1996-07-03	0	0.810	0.810	0.820	0.760	0.760	30,000	22,800	0.7600	0.810	0.810	0.820	0.760	0.760	30,000	0.7600	-1.22%
1996-07-02	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1996-07-01	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1996-06-28	0	0.820	-	0.820	-	-	60,000	49,200	0.8200	0.820	-	0.820	-	-	60,000	0.8200	0.00%
1996-06-27	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1996-06-26	0	0.820	-	0.830	-	-	0	0	-	0.820	-	0.830	-	-	0	-	0.00%
1996-06-25	0	0.820	-	0.820	0.820	0.820	150,000	123,000	0.8200	0.820	-	0.820	0.820	0.820	150,000	0.8200	2.50%
1996-06-24	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1996-06-21	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1996-06-19	0	0.800	0.750	-	-	-	0	0	-	0.800	0.750	-	-	-	0	-	0.00%
1996-06-18	0	0.800	-	0.840	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
1996-06-14	0	0.800	-	0.800	0.800	0.800	200,000	160,000	0.8000	0.800	-	0.800	0.800	0.800	200,000	0.8000	-2.44%
1996-06-13	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1996-06-12	0	0.820	-	0.820	0.830	0.830	20,000	16,600	0.8300	0.820	-	0.820	0.830	0.830	20,000	0.8300	-2.38%
1996-06-11	0	0.840	-	0.840	-	-	0	0	-	0.840	-	0.840	-	-	0	-	0.00%
1996-06-10	0	0.840	0.750	0.840	0.840	0.840	30,000	25,200	0.8400	0.840	0.750	0.840	0.840	0.840	30,000	0.8400	5.00%
1996-06-07	0	0.800	0.790	0.820	0.760	0.800	210,000	167,600	0.7981	0.800	0.790	0.820	0.760	0.800	210,000	0.7981	0.00%
1996-06-06	0	0.800	0.770	0.800	0.800	0.800	200,000	160,000	0.8000	0.800	0.770	0.800	0.800	0.800	200,000	0.8000	5.26%
1996-06-05	0	0.760	0.740	0.790	0.760	0.760	10,000	7,600	0.7600	0.760	0.740	0.790	0.760	0.760	10,000	0.7600	1.33%
1996-06-04	0	0.750	0.730	0.770	-	-	0	0	-	0.750	0.730	0.770	-	-	0	-	0.00%
1996-06-03	0	0.750	0.730	-	-	-	0	0	-	0.750	0.730	-	-	-	0	-	0.00%
1996-05-31	0	0.750	0.730	-	-	-	0	0	-	0.750	0.730	-	-	-	0	-	0.00%
1996-05-30	0	0.750	0.740	0.790	-	-	0	0	-	0.750	0.740	0.790	-	-	0	-	0.00%
1996-05-29	0	0.750	0.730	-	0.750	0.750	260,000	195,000	0.7500	0.750	0.730	-	0.750	0.750	260,000	0.7500	0.00%
1996-05-28	0	0.750	0.710	0.770	-	-	0	0	-	0.750	0.710	0.770	-	-	0	-	0.00%
1996-05-27	0	0.750	0.700	-	0.750	0.750	10,000	7,500	0.7500	0.750	0.700	-	0.750	0.750	10,000	0.7500	0.00%
1996-05-24	0	0.750	0.750	0.790	-	-	0	0	-	0.750	0.750	0.790	-	-	0	-	0.00%
1996-05-23	0	0.750	0.740	0.790	-	-	0	0	-	0.750	0.740	0.790	-	-	0	-	0.00%
1996-05-22	0	0.750	0.750	0.800	0.750	0.750	60,000	45,000	0.7500	0.750	0.750	0.800	0.750	0.750	60,000	0.7500	-1.32%
1996-05-21	0	0.760	0.750	-	0.760	0.760	100,000	76,000	0.7600	0.760	0.750	-	0.760	0.760	100,000	0.7600	-2.56%
1996-05-20	0	0.780	0.740	0.780	-	-	0	0	-	0.780	0.740	0.780	-	-	0	-	0.00%
1996-05-17	0	0.780	0.740	0.800	-	-	0	0	-	0.780	0.740	0.800	-	-	0	-	0.00%
1996-05-16	0	0.780	0.760	0.820	-	-	0	0	-	0.780	0.760	0.820	-	-	0	-	0.00%
1996-05-15	0	0.780	0.740	0.820	-	-	0	0	-	0.780	0.740	0.820	-	-	0	-	0.00%
1996-05-14	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1996-05-13	0	0.780	0.760	-	0.780	0.780	30,000	23,400	0.7800	0.780	0.760	-	0.780	0.780	30,000	0.7800	0.00%
1996-05-10	0	0.780	0.760	0.780	0.780	0.780	50,000	39,000	0.7800	0.780	0.760	0.780	0.780	0.780	50,000	0.7800	0.00%
1996-05-09	0	0.780	0.780	0.870	0.780	0.830	80,000	65,000	0.8125	0.780	0.780	0.870	0.780	0.830	80,000	0.8125	-9.30%
1996-05-08	0	0.860	0.800	0.860	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	0.00%
1996-05-07	0	0.860	0.810	0.900	-	-	30,000	25,800	0.8600	0.860	0.810	0.900	-	-	30,000	0.8600	0.00%
1996-05-06	0	0.860	0.820	0.860	-	-	0	0	-	0.860	0.820	0.860	-	-	0	-	0.00%
1996-05-03	0	0.860	0.820	0.860	-	-	0	0	-	0.860	0.820	0.860	-	-	0	-	0.00%
1996-05-02	0	0.860	0.830	0.870	-	-	0	0	-	0.860	0.830	0.870	-	-	0	-	0.00%
1996-05-01	0	0.860	0.860	0.880	0.850	0.870	150,000	129,100	0.8607	0.860	0.860	0.880	0.850	0.870	150,000	0.8607	1.18%
1996-04-30	0	0.850	0.850	0.860	0.850	0.850	170,000	144,500	0.8500	0.850	0.850	0.860	0.850	0.850	170,000	0.8500	0.00%
1996-04-29	0	0.850	0.760	0.850	-	-	0	0	-	0.850	0.760	0.850	-	-	0	-	0.00%
1996-04-26	0	0.850	0.850	0.900	0.850	0.860	180,000	153,300	0.8517	0.850	0.850	0.900	0.850	0.860	180,000	0.8517	-4.49%
1996-04-25	0	0.890	0.850	0.930	0.890	0.890	70,000	62,300	0.8900	0.890	0.850	0.930	0.890	0.890	70,000	0.8900	-1.11%
1996-04-24	0	0.900	0.860	0.930	-	-	0	0	-	0.900	0.860	0.930	-	-	0	-	0.00%
1996-04-23	0	0.900	0.860	0.950	0.900	0.900	40,000	36,000	0.9000	0.900	0.860	0.950	0.900	0.900	40,000	0.9000	-5.26%
1996-04-22	0	0.950	0.930	0.970	0.950	0.950	30,000	28,500	0.9500	0.950	0.930	0.970	0.950	0.950	30,000	0.9500	2.15%
1996-04-19	0	0.930	0.930	0.950	0.930	0.930	50,000	46,500	0.9300	0.930	0.930	0.950	0.930	0.930	50,000	0.9300	0.00%
1996-04-18	0	0.930	0.900	0.940	-	-	0	0	-	0.930	0.900	0.940	-	-	0	-	0.00%
1996-04-17	0	0.930	-	0.930	0.930	0.930	190,000	176,700	0.9300	0.930	-	0.930	0.930	0.930	190,000	0.9300	-2.11%
1996-04-16	0	0.950	0.930	0.960	-	-	0	0	-	0.950	0.930	0.960	-	-	0	-	0.00%
1996-04-15	0	0.950	0.940	0.980	0.940	0.950	80,000	75,400	0.9425	0.950	0.940	0.980	0.940	0.950	80,000	0.9425	2.15%
1996-04-12	0	0.930	0.920	0.930	0.930	0.950	200,000	187,000	0.9350	0.930	0.920	0.930	0.930	0.950	200,000	0.9350	-5.10%
1996-04-11	0	0.980	0.930	0.980	-	-	0	0	-	0.980	0.930	0.980	-	-	0	-	-1.01%
1996-04-10	0	0.990	0.930	1.000	-	-	0	0	-	0.990	0.930	1.000	-	-	0	-	0.00%
1996-04-09	0	0.990	0.930	1.000	-	-	0	0	-	0.990	0.930	1.000	-	-	0	-	0.00%
1996-04-03	0	0.990	0.980	1.000	0.960	0.990	200,000	195,700	0.9785	0.990	0.980	1.000	0.960	0.990	200,000	0.9785	1.02%
1996-04-02	0	0.980	0.950	-	0.980	0.980	40,000	39,200	0.9800	0.980	0.950	-	0.980	0.980	40,000	0.9800	4.26%
1996-04-01	0	0.940	0.940	0.970	0.930	0.930	10,000	9,300	0.9300	0.940	0.940	0.970	0.930	0.930	10,000	0.9300	0.00%
1996-03-29	0	0.940	0.940	0.950	0.940	0.950	230,000	217,500	0.9457	0.940	0.940	0.950	0.940	0.950	230,000	0.9457	-4.08%
1996-03-28	0	0.980	0.940	0.980	-	-	20,000	18,800	0.9400	0.980	0.940	0.980	-	-	20,000	0.9400	0.00%
1996-03-27	0	0.980	0.950	0.980	-	-	0	0	-	0.980	0.950	0.980	-	-	0	-	0.00%
1996-03-26	0	0.980	0.940	0.980	0.980	0.980	10,000	9,800	0.9800	0.980	0.940	0.980	0.980	0.980	10,000	0.9800	-2.00%
1996-03-25	0	1.000	0.990	1.000	0.990	1.010	250,000	249,900	0.9996	1.000	0.990	1.000	0.990	1.010	250,000	0.9996	2.04%
1996-03-22	0	0.980	0.980	1.000	0.980	1.000	840,000	830,000	0.9881	0.980	0.980	1.000	0.980	1.000	840,000	0.9881	-2.00%
1996-03-21	0	1.000	0.990	1.000	0.990	1.000	660,000	658,200	0.9973	1.000	0.990	1.000	0.990	1.000	660,000	0.9973	1.01%
1996-03-20	0	0.990	0.980	0.990	0.960	1.000	980,000	970,700	0.9905	0.990	0.980	0.990	0.960	1.000	980,000	0.9905	2.06%
1996-03-19	0	0.970	0.970	0.980	0.960	0.980	690,000	669,800	0.9707	0.970	0.970	0.980	0.960	0.980	690,000	0.9707	2.11%
1996-03-18	0	0.950	0.950	0.970	0.920	0.950	270,000	254,500	0.9426	0.950	0.950	0.970	0.920	0.950	270,000	0.9426	2.15%
1996-03-15	0	0.930	0.920	0.940	0.920	0.930	1,180,000	1,096,800	0.9295	0.930	0.920	0.940	0.920	0.930	1,180,000	0.9295	3.33%
1996-03-14	0	0.900	0.900	0.930	0.880	0.920	580,000	518,000	0.8931	0.900	0.900	0.930	0.880	0.920	580,000	0.8931	1.12%
1996-03-13	0	0.890	0.890	0.900	0.890	0.930	620,000	562,000	0.9065	0.890	0.890	0.900	0.890	0.930	620,000	0.9065	-4.30%
1996-03-12	0	0.930	0.930	0.940	0.900	0.940	1,500,000	1,389,300	0.9262	0.930	0.930	0.940	0.900	0.940	1,500,000	0.9262	4.49%
1996-03-11	0	0.890	0.890	0.900	0.850	0.980	3,060,400	2,740,544	0.8955	0.890	0.890	0.900	0.850	0.980	3,060,400	0.8955	-17.59%
1996-03-08	0	1.080	1.070	1.090	1.020	1.080	2,380,400	2,499,644	1.0501	1.080	1.070	1.090	1.020	1.080	2,380,400	1.0501	3.85%
1996-03-07	0	1.040	1.030	1.040	1.030	1.100	3,930,000	4,124,600	1.0495	1.040	1.030	1.040	1.030	1.100	3,930,000	1.0495	-3.70%
1996-03-06	0	1.080	1.070	1.090	1.050	1.140	12,650,000	13,811,200	1.0918	1.080	1.070	1.090	1.050	1.140	12,650,000	1.0918	3.85%
1996-03-05	0	1.040	1.040	1.050	0.980	1.060	7,440,000	7,701,100	1.0351	1.040	1.040	1.050	0.980	1.060	7,440,000	1.0351	7.22%
1996-03-04	0	0.970	0.970	0.980	0.960	0.980	1,630,000	1,583,300	0.9713	0.970	0.970	0.980	0.960	0.980	1,630,000	0.9713	-1.02%
1996-03-01	0	0.980	0.980	0.990	0.950	1.010	2,640,000	2,603,000	0.9860	0.980	0.980	0.990	0.950	1.010	2,640,000	0.9860	4.26%
1996-02-29	0	0.940	0.940	0.950	0.930	0.970	1,150,000	1,082,500	0.9413	0.940	0.940	0.950	0.930	0.970	1,150,000	0.9413	-2.08%
1996-02-28	0	0.960	0.950	0.960	0.950	0.970	780,000	751,400	0.9633	0.960	0.950	0.960	0.950	0.970	780,000	0.9633	4.35%
1996-02-27	0	0.920	0.920	0.950	0.920	0.930	750,000	691,200	0.9216	0.920	0.920	0.950	0.920	0.930	750,000	0.9216	-2.13%
1996-02-26	0	0.940	0.930	0.950	0.930	0.940	310,000	290,900	0.9384	0.940	0.930	0.950	0.930	0.940	310,000	0.9384	-1.05%
1996-02-23	0	0.950	0.940	0.960	0.940	0.970	640,000	609,300	0.9520	0.950	0.940	0.960	0.940	0.970	640,000	0.9520	0.00%
1996-02-22	0	0.950	0.930	0.950	0.940	0.990	460,000	436,500	0.9489	0.950	0.930	0.950	0.940	0.990	460,000	0.9489	-2.06%
1996-02-16	0	0.970	0.960	0.970	0.960	0.990	1,070,000	1,046,600	0.9781	0.970	0.960	0.970	0.960	0.990	1,070,000	0.9781	1.04%
1996-02-15	0	0.960	0.960	0.970	0.950	0.960	850,000	813,900	0.9575	0.960	0.960	0.970	0.950	0.960	850,000	0.9575	3.23%
1996-02-14	0	0.930	0.930	0.940	0.930	0.950	590,000	553,000	0.9373	0.930	0.930	0.940	0.930	0.950	590,000	0.9373	0.00%
1996-02-13	0	0.930	0.930	0.950	0.930	0.970	450,000	423,500	0.9411	0.930	0.930	0.950	0.930	0.970	450,000	0.9411	-3.12%
1996-02-12	0	0.960	0.960	0.970	0.960	0.960	501,000	480,800	0.9597	0.960	0.960	0.970	0.960	0.960	501,000	0.9597	0.00%
1996-02-09	0	0.960	0.950	0.980	0.960	1.000	3,210,000	3,155,400	0.9830	0.960	0.950	0.980	0.960	1.000	3,210,000	0.9830	1.05%
1996-02-08	0	0.950	0.950	0.960	0.950	0.980	750,000	716,200	0.9549	0.950	0.950	0.960	0.950	0.980	750,000	0.9549	-2.06%
1996-02-07	0	0.970	0.960	0.970	0.950	1.010	1,990,000	1,954,900	0.9824	0.970	0.960	0.970	0.950	1.010	1,990,000	0.9824	3.19%
1996-02-06	0	0.940	0.940	0.950	0.940	0.950	730,000	691,000	0.9466	0.940	0.940	0.950	0.940	0.950	730,000	0.9466	-3.09%
1996-02-05	0	0.970	0.970	0.980	0.950	1.010	749,777	733,608	0.9784	0.970	0.970	0.980	0.950	1.010	749,777	0.9784	-2.02%
1996-02-02	0	0.990	0.980	1.000	0.980	1.020	3,980,000	3,969,600	0.9974	0.990	0.980	1.000	0.980	1.020	3,980,000	0.9974	-1.00%
1996-02-01	0	1.000	1.000	1.020	0.940	1.000	1,300,000	1,255,500	0.9658	1.000	1.000	1.020	0.940	1.000	1,300,000	0.9658	5.26%
1996-01-31	0	0.950	0.950	0.960	0.950	0.980	2,920,000	2,820,800	0.9660	0.950	0.950	0.960	0.950	0.980	2,920,000	0.9660	-1.04%
1996-01-30	0	0.960	0.950	0.960	0.940	0.970	4,160,000	3,996,400	0.9607	0.960	0.950	0.960	0.940	0.970	4,160,000	0.9607	5.49%
1996-01-29	0	0.910	0.910	0.920	0.900	0.930	1,350,000	1,230,400	0.9114	0.910	0.910	0.920	0.900	0.930	1,350,000	0.9114	-2.15%
1996-01-26	0	0.930	0.920	0.930	0.910	0.950	2,680,000	2,467,700	0.9208	0.930	0.920	0.930	0.910	0.950	2,680,000	0.9208	-1.06%
1996-01-25	0	0.940	0.930	0.940	0.930	0.950	1,480,000	1,391,900	0.9405	0.940	0.930	0.940	0.930	0.950	1,480,000	0.9405	0.00%
1996-01-24	0	0.940	0.940	0.950	0.940	0.970	950,000	900,300	0.9477	0.940	0.940	0.950	0.940	0.970	950,000	0.9477	-3.09%
1996-01-23	0	0.970	0.960	0.970	0.920	0.980	3,030,000	2,903,400	0.9582	0.970	0.960	0.970	0.920	0.980	3,030,000	0.9582	2.11%
1996-01-22	0	0.950	0.940	0.950	0.930	1.000	6,130,000	5,967,200	0.9734	0.950	0.940	0.950	0.930	1.000	6,130,000	0.9734	-4.04%
1996-01-19	0	0.990	0.980	0.990	0.980	1.050	14,330,000	14,253,400	0.9947	0.990	0.980	0.990	0.980	1.050	14,330,000	0.9947	1.02%
1996-01-18	0	0.980	0.970	0.980	0.970	1.030	3,690,000	3,663,100	0.9927	0.980	0.970	0.980	0.970	1.030	3,690,000	0.9927	1.03%
1996-01-17	0	0.970	0.960	0.980	0.970	1.040	2,570,000	2,555,200	0.9942	0.970	0.960	0.980	0.970	1.040	2,570,000	0.9942	-3.96%
1996-01-16	0	1.010	1.000	1.010	0.960	1.030	3,760,000	3,779,700	1.0052	1.010	1.000	1.010	0.960	1.030	3,760,000	1.0052	2.02%
1996-01-15	0	0.990	0.990	1.000	0.920	0.990	2,780,000	2,658,300	0.9562	0.990	0.990	1.000	0.920	0.990	2,780,000	0.9562	6.45%
1996-01-12	0	0.930	0.910	0.930	0.930	0.940	1,640,000	1,530,100	0.9330	0.930	0.910	0.930	0.930	0.940	1,640,000	0.9330	0.00%
1996-01-11	0	0.930	0.930	0.940	0.880	0.930	1,100,000	997,600	0.9069	0.930	0.930	0.940	0.880	0.930	1,100,000	0.9069	3.33%
1996-01-10	0	0.900	0.900	0.910	0.880	0.910	1,550,000	1,397,700	0.9017	0.900	0.900	0.910	0.880	0.910	1,550,000	0.9017	-1.10%
1996-01-09	0	0.910	0.910	0.920	0.910	0.940	2,410,000	2,235,100	0.9274	0.910	0.910	0.920	0.910	0.940	2,410,000	0.9274	-1.09%
1996-01-08	0	0.920	0.920	0.930	0.920	0.980	5,490,000	5,229,500	0.9526	0.920	0.920	0.930	0.920	0.980	5,490,000	0.9526	-3.16%
1996-01-05	0	0.950	0.950	0.960	0.920	0.960	3,320,000	3,118,700	0.9394	0.950	0.950	0.960	0.920	0.960	3,320,000	0.9394	0.00%
1996-01-04	0	0.950	0.940	0.950	0.950	0.980	1,190,000	1,141,800	0.9595	0.950	0.940	0.950	0.950	0.980	1,190,000	0.9595	2.15%
1996-01-03	0	0.930	0.930	0.950	0.920	0.930	390,000	362,000	0.9282	0.930	0.930	0.950	0.920	0.930	390,000	0.9282	-2.11%
1996-01-02	0	0.950	0.920	0.950	0.950	0.960	110,000	104,800	0.9527	0.950	0.920	0.950	0.950	0.960	110,000	0.9527	0.00%
1995-12-29	0	0.950	0.940	0.960	0.930	0.950	540,000	508,600	0.9419	0.950	0.940	0.960	0.930	0.950	540,000	0.9419	5.56%
1995-12-28	0	0.900	0.890	0.910	0.900	0.910	560,000	506,000	0.9036	0.900	0.890	0.910	0.900	0.910	560,000	0.9036	-1.10%
1995-12-27	0	0.910	0.900	0.920	0.910	0.910	30,000	27,300	0.9100	0.910	0.900	0.920	0.910	0.910	30,000	0.9100	0.00%
1995-12-22	0	0.910	0.900	0.930	0.910	0.910	150,000	136,500	0.9100	0.910	0.900	0.930	0.910	0.910	150,000	0.9100	1.11%
1995-12-21	0	0.900	0.890	0.900	0.900	0.900	200,000	180,000	0.9000	0.900	0.890	0.900	0.900	0.900	200,000	0.9000	-3.23%
1995-12-20	0	0.930	0.930	0.940	0.920	0.940	1,240,000	1,156,400	0.9326	0.930	0.930	0.940	0.920	0.940	1,240,000	0.9326	3.33%
1995-12-19	0	0.900	0.900	0.920	0.850	0.900	730,000	641,600	0.8789	0.900	0.900	0.920	0.850	0.900	730,000	0.8789	2.27%
1995-12-18	0	0.880	0.880	0.890	0.880	0.890	250,000	221,400	0.8856	0.880	0.880	0.890	0.880	0.890	250,000	0.8856	-2.22%
1995-12-15	0	0.900	0.900	0.910	0.890	0.920	1,140,000	1,030,300	0.9038	0.900	0.900	0.910	0.890	0.920	1,140,000	0.9038	-3.23%
1995-12-14	0	0.930	0.920	0.930	0.930	0.990	1,370,000	1,290,500	0.9420	0.930	0.920	0.930	0.930	0.990	1,370,000	0.9420	-3.12%
1995-12-13	0	0.960	0.950	0.980	0.930	1.050	6,690,000	6,523,200	0.9751	0.960	0.950	0.980	0.930	1.050	6,690,000	0.9751	-3.03%
1995-12-12	0	0.990	0.980	1.000	0.920	1.000	1,609,980	1,559,284	0.9685	0.990	0.980	1.000	0.920	1.000	1,609,980	0.9685	7.61%
1995-12-11	0	0.920	0.910	0.930	0.910	0.930	450,000	412,400	0.9164	0.920	0.910	0.930	0.910	0.930	450,000	0.9164	-3.16%
1995-12-08	0	0.950	0.950	0.970	0.880	0.960	1,900,000	1,745,800	0.9188	0.950	0.950	0.970	0.880	0.960	1,900,000	0.9188	6.74%
1995-12-07	0	0.890	0.870	0.890	0.870	0.900	1,030,000	905,500	0.8791	0.890	0.870	0.890	0.870	0.900	1,030,000	0.8791	0.00%
1995-12-06	0	0.890	0.880	0.900	0.880	0.900	1,000,000	892,500	0.8925	0.890	0.880	0.900	0.880	0.900	1,000,000	0.8925	-3.26%
1995-12-05	0	0.920	0.900	0.920	0.880	0.950	6,040,000	5,401,600	0.8943	0.920	0.900	0.920	0.880	0.950	6,040,000	0.8943	5.75%
1995-12-04	0	0.870	0.870	0.880	0.800	0.880	8,341,000	7,163,550	0.8588	0.870	0.870	0.880	0.800	0.880	8,341,000	0.8588	8.75%
1995-12-01	0	0.800	0.790	0.800	0.790	0.820	2,690,000	2,170,400	0.8068	0.800	0.790	0.800	0.790	0.820	2,690,000	0.8068	-1.23%
1995-11-30	0	0.810	0.810	0.820	0.790	0.830	12,190,000	9,793,300	0.8034	0.810	0.810	0.820	0.790	0.830	12,190,000	0.8034	2.53%
1995-11-29	0	0.790	0.790	0.800	0.770	0.800	1,730,000	1,369,100	0.7914	0.790	0.790	0.800	0.770	0.800	1,730,000	0.7914	2.60%
1995-11-28	0	0.770	0.740	0.780	0.770	0.800	1,030,000	802,600	0.7792	0.770	0.740	0.780	0.770	0.800	1,030,000	0.7792	-1.28%
1995-11-27	0	0.780	0.780	0.800	0.740	0.790	1,910,000	1,458,900	0.7638	0.780	0.780	0.800	0.740	0.790	1,910,000	0.7638	5.41%
1995-11-24	0	0.740	0.740	0.750	0.740	0.740	230,000	170,200	0.7400	0.740	0.740	0.750	0.740	0.740	230,000	0.7400	0.00%
1995-11-23	0	0.740	0.740	0.750	0.740	0.750	650,000	486,000	0.7477	0.740	0.740	0.750	0.740	0.750	650,000	0.7477	0.00%
1995-11-22	0	0.740	0.740	0.750	0.740	0.750	190,000	141,600	0.7453	0.740	0.740	0.750	0.740	0.750	190,000	0.7453	0.00%
1995-11-21	0	0.740	0.730	0.750	0.720	0.740	290,000	211,300	0.7286	0.740	0.730	0.750	0.720	0.740	290,000	0.7286	1.37%
1995-11-20	0	0.730	0.730	0.740	0.730	0.740	500,000	365,500	0.7310	0.730	0.730	0.740	0.730	0.740	500,000	0.7310	1.39%
1995-11-17	0	0.720	0.720	0.730	0.720	0.730	770,000	555,600	0.7216	0.720	0.720	0.730	0.720	0.730	770,000	0.7216	0.00%
1995-11-16	0	0.720	0.720	0.730	0.710	0.750	1,380,000	1,010,500	0.7322	0.720	0.720	0.730	0.710	0.750	1,380,000	0.7322	-4.00%
1995-11-15	0	0.750	0.750	0.760	0.750	0.750	370,000	277,500	0.7500	0.750	0.750	0.760	0.750	0.750	370,000	0.7500	-1.32%
1995-11-14	0	0.760	0.750	0.760	0.750	0.760	460,000	346,900	0.7541	0.760	0.750	0.760	0.750	0.760	460,000	0.7541	0.00%
1995-11-13	0	0.760	0.750	0.760	0.750	0.770	450,000	340,100	0.7558	0.760	0.750	0.760	0.750	0.770	450,000	0.7558	-3.80%
1995-11-10	0	0.790	0.790	0.800	0.760	0.810	6,370,000	5,021,400	0.7883	0.790	0.790	0.800	0.760	0.810	6,370,000	0.7883	5.33%
1995-11-09	0	0.750	0.750	0.760	0.750	0.780	1,770,000	1,341,400	0.7579	0.750	0.750	0.760	0.750	0.780	1,770,000	0.7579	-2.60%
1995-11-08	0	0.770	0.760	0.770	0.730	0.770	4,470,000	3,385,300	0.7573	0.770	0.760	0.770	0.730	0.770	4,470,000	0.7573	1.32%
1995-11-07	0	0.760	0.760	0.770	0.730	0.770	2,880,000	2,186,600	0.7592	0.760	0.760	0.770	0.730	0.770	2,880,000	0.7592	2.70%
1995-11-06	0	0.740	0.740	0.750	0.740	0.780	2,010,000	1,528,800	0.7606	0.740	0.740	0.750	0.740	0.780	2,010,000	0.7606	-5.13%
1995-11-03	0	0.780	0.770	0.790	0.730	0.780	12,220,000	9,372,400	0.7670	0.780	0.770	0.790	0.730	0.780	12,220,000	0.7670	2.63%
1995-11-02	0	0.760	0.740	0.760	0.720	0.760	540,000	394,300	0.7302	0.760	0.740	0.760	0.720	0.760	540,000	0.7302	5.56%
1995-10-31	0	0.720	0.720	0.730	0.700	0.720	1,440,000	1,024,700	0.7116	0.720	0.720	0.730	0.700	0.720	1,440,000	0.7116	2.86%
1995-10-30	0	0.700	0.700	0.710	0.700	0.720	1,240,000	885,500	0.7141	0.700	0.700	0.710	0.700	0.720	1,240,000	0.7141	-1.41%
1995-10-27	0	0.710	0.710	0.720	0.710	0.720	890,000	632,800	0.7110	0.710	0.710	0.720	0.710	0.720	890,000	0.7110	-1.39%
1995-10-26	0	0.720	0.720	0.730	0.720	0.730	1,320,000	955,400	0.7238	0.720	0.720	0.730	0.720	0.730	1,320,000	0.7238	-2.70%
1995-10-25	0	0.740	0.740	0.750	0.740	0.750	1,430,000	1,065,600	0.7452	0.740	0.740	0.750	0.740	0.750	1,430,000	0.7452	-1.33%
1995-10-24	0	0.750	0.740	0.750	0.740	0.770	6,330,000	4,761,900	0.7523	0.750	0.740	0.750	0.740	0.770	6,330,000	0.7523	-2.60%
1995-10-23	0	0.770	0.760	0.770	0.730	0.770	5,080,000	3,804,600	0.7489	0.770	0.760	0.770	0.730	0.770	5,080,000	0.7489	6.94%
1995-10-20	0	0.720	0.720	0.730	0.720	0.760	4,540,000	3,385,900	0.7458	0.720	0.720	0.730	0.720	0.760	4,540,000	0.7458	-1.37%
1995-10-19	0	0.730	0.730	0.740	0.720	0.780	6,550,000	4,923,700	0.7517	0.730	0.730	0.740	0.720	0.780	6,550,000	0.7517	1.39%
1995-10-18	0	0.720	0.710	0.720	0.710	0.730	830,000	597,600	0.7200	0.720	0.710	0.720	0.710	0.730	830,000	0.7200	0.00%
1995-10-17	0	0.720	0.720	0.730	0.710	0.720	1,310,000	941,300	0.7185	0.720	0.720	0.730	0.710	0.720	1,310,000	0.7185	-1.37%
1995-10-16	0	0.730	0.720	0.730	0.720	0.770	1,330,000	979,100	0.7362	0.730	0.720	0.730	0.720	0.770	1,330,000	0.7362	0.00%
1995-10-13	0	0.730	0.730	0.740	0.710	0.730	1,860,000	1,354,300	0.7281	0.730	0.730	0.740	0.710	0.730	1,860,000	0.7281	4.29%
1995-10-12	0	0.700	0.700	0.710	0.700	0.710	640,000	453,900	0.7092	0.700	0.700	0.710	0.700	0.710	640,000	0.7092	-1.41%
1995-10-11	0	0.710	0.700	0.710	0.710	0.730	1,150,000	826,700	0.7189	0.710	0.700	0.710	0.710	0.730	1,150,000	0.7189	-1.39%
1995-10-10	0	0.720	0.720	0.730	0.690	0.720	3,400,000	2,445,300	0.7192	0.720	0.720	0.730	0.690	0.720	3,400,000	0.7192	-1.37%
1995-10-09	0	0.730	0.730	0.740	0.720	0.730	3,790,000	2,761,700	0.7287	0.730	0.730	0.740	0.720	0.730	3,790,000	0.7287	1.39%
1995-10-06	0	0.720	0.720	0.730	0.710	0.720	1,680,000	1,200,400	0.7145	0.720	0.720	0.730	0.710	0.720	1,680,000	0.7145	1.41%
1995-10-05	0	0.710	0.710	0.720	0.710	0.760	9,460,000	6,970,700	0.7369	0.710	0.710	0.720	0.710	0.760	9,460,000	0.7369	0.00%
1995-10-04	0	0.710	0.710	0.720	0.680	0.720	3,890,000	2,737,200	0.7037	0.710	0.710	0.720	0.680	0.720	3,890,000	0.7037	5.97%
1995-10-03	0	0.670	0.670	0.680	0.670	0.680	410,000	275,300	0.6715	0.670	0.670	0.680	0.670	0.680	410,000	0.6715	0.00%
1995-10-02	0	0.670	0.670	0.680	0.670	0.680	1,750,000	1,185,200	0.6773	0.670	0.670	0.680	0.670	0.680	1,750,000	0.6773	1.52%
1995-09-29	0	0.660	0.650	0.660	0.660	0.670	3,180,000	2,115,100	0.6651	0.660	0.650	0.660	0.660	0.670	3,180,000	0.6651	-2.94%
1995-09-28	0	0.680	0.680	0.690	0.680	0.700	2,840,000	1,960,500	0.6903	0.680	0.680	0.690	0.680	0.700	2,840,000	0.6903	-4.23%
1995-09-27	0	0.710	0.700	0.710	0.700	0.730	3,070,000	2,200,800	0.7169	0.710	0.700	0.710	0.700	0.730	3,070,000	0.7169	-1.39%
1995-09-26	0	0.720	0.710	0.720	0.700	0.730	5,420,000	3,823,400	0.7054	0.720	0.710	0.720	0.700	0.730	5,420,000	0.7054	2.86%
1995-09-25	0	0.700	0.690	0.700	0.700	0.730	3,480,000	2,493,500	0.7165	0.700	0.690	0.700	0.700	0.730	3,480,000	0.7165	-2.78%
1995-09-22	0	0.720	0.720	0.730	0.690	0.740	4,210,000	3,067,600	0.7286	0.720	0.720	0.730	0.690	0.740	4,210,000	0.7286	-1.37%
1995-09-21	0	0.730	0.720	0.730	0.720	0.800	23,000,000	17,638,000	0.7669	0.730	0.720	0.730	0.720	0.800	23,000,000	0.7669	-3.95%
1995-09-20	0	0.760	0.760	0.770	0.710	0.790	16,750,000	12,846,900	0.7670	0.760	0.760	0.770	0.710	0.790	16,750,000	0.7670	1.33%
1995-09-19	0	0.750	0.740	0.750	0.720	0.750	5,970,800	4,437,884	0.7433	0.750	0.740	0.750	0.720	0.750	5,970,800	0.7433	0.00%
1995-09-18	0	0.750	0.750	0.760	0.710	0.810	41,650,800	32,085,220	0.7703	0.750	0.750	0.760	0.710	0.810	41,650,800	0.7703	7.14%
1995-09-15	0	0.700	0.690	0.700	0.680	0.700	4,990,000	3,457,300	0.6928	0.700	0.690	0.700	0.680	0.700	4,990,000	0.6928	2.94%
1995-09-14	0	0.680	0.680	0.690	0.680	0.690	4,930,000	3,355,500	0.6806	0.680	0.680	0.690	0.680	0.690	4,930,000	0.6806	1.49%
1995-09-13	0	0.670	0.670	0.680	0.660	0.690	2,490,000	1,687,300	0.6776	0.670	0.670	0.680	0.660	0.690	2,490,000	0.6776	3.08%
1995-09-12	0	0.650	0.650	0.660	0.650	0.670	340,000	224,900	0.6615	0.650	0.650	0.660	0.650	0.670	340,000	0.6615	-2.99%
1995-09-11	0	0.670	0.660	0.670	0.670	0.690	3,170,000	2,159,100	0.6811	0.670	0.660	0.670	0.670	0.690	3,170,000	0.6811	0.00%
1995-09-08	0	0.670	0.650	0.670	0.650	0.670	1,960,000	1,301,300	0.6639	0.670	0.650	0.670	0.650	0.670	1,960,000	0.6639	1.52%
1995-09-07	0	0.660	0.650	0.660	0.630	0.670	1,120,000	730,200	0.6520	0.660	0.650	0.660	0.630	0.670	1,120,000	0.6520	1.54%
1995-09-06	0	0.650	0.650	0.660	0.650	0.660	300,000	197,000	0.6567	0.650	0.650	0.660	0.650	0.660	300,000	0.6567	-1.52%
1995-09-05	0	0.660	0.650	0.660	0.650	0.670	220,000	144,900	0.6586	0.660	0.650	0.660	0.650	0.670	220,000	0.6586	0.00%
1995-09-04	0	0.660	0.660	0.670	0.650	0.660	1,450,000	951,900	0.6565	0.660	0.660	0.670	0.650	0.660	1,450,000	0.6565	1.54%
1995-09-01	0	0.650	0.640	0.650	0.640	0.660	1,010,000	653,600	0.6471	0.650	0.640	0.650	0.640	0.660	1,010,000	0.6471	1.56%
1995-08-31	0	0.640	0.630	0.640	0.630	0.640	540,000	341,200	0.6319	0.640	0.630	0.640	0.630	0.640	540,000	0.6319	0.00%
1995-08-30	0	0.640	0.640	0.650	0.630	0.640	1,720,000	1,094,500	0.6363	0.640	0.640	0.650	0.630	0.640	1,720,000	0.6363	-1.54%
1995-08-29	0	0.650	0.650	0.660	0.650	0.680	2,730,000	1,811,000	0.6634	0.650	0.650	0.660	0.650	0.680	2,730,000	0.6634	-4.41%
1995-08-25	0	0.680	0.670	0.680	0.670	0.690	7,310,000	4,981,900	0.6815	0.680	0.670	0.680	0.670	0.690	7,310,000	0.6815	1.49%
1995-08-24	0	0.670	0.660	0.680	0.670	0.680	2,080,000	1,401,100	0.6736	0.670	0.660	0.680	0.670	0.680	2,080,000	0.6736	-2.90%
1995-08-23	0	0.690	0.690	0.700	0.690	0.740	13,390,000	9,398,800	0.7019	0.690	0.690	0.700	0.690	0.740	13,390,000	0.7019	-2.82%
1995-08-22	0	0.710	0.700	0.710	0.670	0.710	8,040,000	5,571,700	0.6930	0.710	0.700	0.710	0.670	0.710	8,040,000	0.6930	5.97%
1995-08-21	0	0.670	0.670	0.680	0.640	0.670	2,370,000	1,545,000	0.6519	0.670	0.670	0.680	0.640	0.670	2,370,000	0.6519	1.52%
1995-08-18	0	0.660	0.650	0.660	0.640	0.670	2,280,000	1,505,100	0.6601	0.660	0.650	0.660	0.640	0.670	2,280,000	0.6601	-1.49%
1995-08-17	0	0.670	0.660	0.670	0.660	0.710	5,400,000	3,712,000	0.6874	0.670	0.660	0.670	0.660	0.710	5,400,000	0.6874	-1.47%
1995-08-16	0	0.680	0.670	0.680	0.670	0.720	6,470,000	4,496,600	0.6950	0.680	0.670	0.680	0.670	0.720	6,470,000	0.6950	0.00%
1995-08-15	0	0.680	0.680	0.690	0.660	0.730	12,990,000	9,152,700	0.7046	0.680	0.680	0.690	0.660	0.730	12,990,000	0.7046	0.00%
1995-08-14	0	0.680	0.680	0.690	0.610	0.680	9,170,000	6,014,300	0.6559	0.680	0.680	0.690	0.610	0.680	9,170,000	0.6559	13.33%
1995-08-11	0	0.600	0.600	0.610	0.570	0.610	3,550,000	2,099,900	0.5915	0.600	0.600	0.610	0.570	0.610	3,550,000	0.5915	-3.23%
1995-08-10	0	0.620	0.620	0.630	0.620	0.660	6,900,000	4,366,700	0.6329	0.620	0.620	0.630	0.620	0.660	6,900,000	0.6329	-6.06%
1995-08-09	0	0.660	0.650	0.660	0.640	0.670	5,560,000	3,646,800	0.6559	0.660	0.650	0.660	0.640	0.670	5,560,000	0.6559	-1.49%
1995-08-08	0	0.670	0.670	0.680	0.660	0.710	7,040,000	4,902,400	0.6964	0.670	0.670	0.680	0.660	0.710	7,040,000	0.6964	-1.47%
1995-08-07	0	0.680	0.680	0.690	0.680	0.720	8,720,000	6,097,700	0.6993	0.680	0.680	0.690	0.680	0.720	8,720,000	0.6993	-4.23%
1995-08-04	0	0.710	0.710	0.720	0.710	0.740	12,780,000	9,260,600	0.7246	0.710	0.710	0.720	0.710	0.740	12,780,000	0.7246	-1.39%
1995-08-03	0	0.720	0.710	0.720	0.710	0.790	38,100,000	29,000,400	0.7612	0.720	0.710	0.720	0.710	0.790	38,100,000	0.7612	-6.49%
1995-08-02	0	0.770	0.760	0.770	0.670	0.770	19,070,000	13,933,300	0.7306	0.770	0.760	0.770	0.670	0.770	19,070,000	0.7306	10.00%
1995-08-01	0	0.700	0.690	0.700	0.670	0.710	11,870,000	8,166,800	0.6880	0.700	0.690	0.700	0.670	0.710	11,870,000	0.6880	-1.41%
1995-07-31	0	0.710	0.700	0.710	0.660	0.740	25,210,000	17,961,300	0.7125	0.710	0.700	0.710	0.660	0.740	25,210,000	0.7125	9.23%
1995-07-28	0	0.650	0.640	0.650	0.630	0.670	31,020,000	20,092,200	0.6477	0.650	0.640	0.650	0.630	0.670	31,020,000	0.6477	4.84%
1995-07-27	0	0.620	0.620	0.630	0.560	0.640	13,520,000	8,090,200	0.5984	0.620	0.620	0.630	0.560	0.640	13,520,000	0.5984	5.08%
1995-07-26	0	0.590	0.580	0.590	0.560	0.610	37,290,000	21,734,300	0.5828	0.590	0.580	0.590	0.560	0.610	37,290,000	0.5828	5.36%
1995-07-25	0	0.560	0.550	0.560	0.475	0.580	32,540,000	17,290,900	0.5314	0.560	0.550	0.560	0.475	0.580	32,540,000	0.5314	15.46%
1995-07-24	0	0.485	0.485	0.490	0.400	0.500	16,330,000	7,712,300	0.4723	0.485	0.485	0.490	0.400	0.500	16,330,000	0.4723

Recommend Webb-site to a friend