Prices and Webb-site Total Returns

HKR INTERNATIONAL LIMITED: Wrnt due 2000-06-23

Exchange	Code	Listed	Last trade	Delisted
HK Main	00285	1995-07-03	2000-06-20	2000-06-26

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
2000-06-23	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2000-06-22	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2000-06-21	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2000-06-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-12	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-06-01	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-31	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-29	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-25	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-12	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-10	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-05-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-04-28	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-04-27	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-04-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-04-25	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2000-04-20	0	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
2000-04-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-04-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-04-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
2000-04-14	0	0.010	-	0.010	0.010	0.010	1,324,800	13,248	0.0100	0.010	-	0.010	0.010	0.010	1,324,800	0.0100	-16.67%
2000-04-13	0	0.012	-	0.012	0.012	0.012	241,625	2,888	0.0120	0.012	-	0.012	0.012	0.012	241,625	0.0120	-25.00%
2000-04-12	0	0.016	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2000-04-11	0	0.016	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2000-04-10	0	0.016	-	-	-	-	0	0	-	0.016	-	-	-	-	0	-	0.00%
2000-04-07	0	0.016	0.012	0.016	-	-	0	0	-	0.016	0.012	0.016	-	-	0	-	-20.00%
2000-04-06	0	0.020	-	0.020	-	-	0	0	-	0.020	-	0.020	-	-	0	-	0.00%
2000-04-05	0	0.020	-	0.020	-	-	0	0	-	0.020	-	0.020	-	-	0	-	-20.00%
2000-04-03	0	0.025	-	-	-	-	0	0	-	0.025	-	-	-	-	0	-	0.00%
2000-03-31	0	0.025	-	0.025	-	-	0	0	-	0.025	-	0.025	-	-	0	-	0.00%
2000-03-30	0	0.025	-	0.025	0.025	0.025	192,000	4,800	0.0250	0.025	-	0.025	0.025	0.025	192,000	0.0250	0.00%
2000-03-29	0	0.025	-	0.025	-	-	0	0	-	0.025	-	0.025	-	-	0	-	0.00%
2000-03-28	0	0.025	-	0.025	-	-	0	0	-	0.025	-	0.025	-	-	0	-	-10.71%
2000-03-27	0	0.028	-	0.028	0.028	0.028	9,600	269	0.0280	0.028	-	0.028	0.028	0.028	9,600	0.0280	3.70%
2000-03-24	0	0.027	-	0.027	0.027	0.030	132,320	3,777	0.0285	0.027	-	0.027	0.027	0.030	132,320	0.0285	-3.57%
2000-03-23	0	0.028	-	0.030	-	-	0	0	-	0.028	-	0.030	-	-	0	-	0.00%
2000-03-22	0	0.028	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2000-03-21	0	0.028	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2000-03-20	0	0.028	-	0.028	-	-	0	0	-	0.028	-	0.028	-	-	0	-	0.00%
2000-03-17	0	0.028	-	0.030	0.028	0.028	85,440	2,366	0.0277	0.028	-	0.030	0.028	0.028	85,440	0.0277	-26.32%
2000-03-16	0	0.038	-	0.038	0.040	0.040	384,400	15,368	0.0400	0.038	-	0.038	0.040	0.040	384,400	0.0400	-5.00%
2000-03-15	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2000-03-14	0	0.040	-	0.040	-	-	0	0	-	0.040	-	0.040	-	-	0	-	-4.76%
2000-03-13	0	0.042	-	0.042	0.042	0.045	100,800	4,392	0.0436	0.042	-	0.042	0.042	0.045	100,800	0.0436	-6.67%
2000-03-10	0	0.045	-	0.045	-	-	0	0	-	0.045	-	0.045	-	-	0	-	-10.00%
2000-03-09	0	0.050	-	0.050	0.050	0.050	301,440	15,014	0.0498	0.050	-	0.050	0.050	0.050	301,440	0.0498	-5.66%
2000-03-08	0	0.053	-	0.055	0.053	0.059	804,915	45,130	0.0561	0.053	-	0.055	0.053	0.059	804,915	0.0561	-11.67%
2000-03-07	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2000-03-06	0	0.060	-	0.060	0.075	0.075	24,000	1,764	0.0735	0.060	-	0.060	0.075	0.075	24,000	0.0735	-36.17%
2000-03-03	0	0.094	-	0.094	-	-	0	0	-	0.094	-	0.094	-	-	0	-	-13.76%
2000-03-02	0	0.109	-	0.109	-	-	0	0	-	0.109	-	0.109	-	-	0	-	-14.84%
2000-03-01	0	0.128	-	0.128	-	-	0	0	-	0.128	-	0.128	-	-	0	-	-1.54%
2000-02-29	1	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2000-02-28	1	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2000-02-25	0	0.130	-	0.131	-	-	0	0	-	0.130	-	0.131	-	-	0	-	0.00%
2000-02-24	0	0.130	-	0.133	-	-	0	0	-	0.130	-	0.133	-	-	0	-	0.00%
2000-02-23	0	0.130	-	0.134	0.130	0.134	121,600	16,160	0.1329	0.130	-	0.134	0.130	0.134	121,600	0.1329	-2.99%
2000-02-22	0	0.134	-	0.134	-	-	0	0	-	0.134	-	0.134	-	-	0	-	0.00%
2000-02-21	0	0.134	-	0.134	-	-	0	0	-	0.134	-	0.134	-	-	0	-	0.00%
2000-02-18	0	0.134	0.134	0.138	0.134	0.145	1,329,600	186,847	0.1405	0.134	0.134	0.138	0.134	0.145	1,329,600	0.1405	-4.29%
2000-02-17	0	0.140	0.139	0.144	0.103	0.148	2,748,800	339,978	0.1237	0.140	0.139	0.144	0.103	0.148	2,748,800	0.1237	50.54%
2000-02-16	0	0.093	0.093	-	0.091	0.093	230,400	21,331	0.0926	0.093	0.093	-	0.091	0.093	230,400	0.0926	-2.11%
2000-02-15	0	0.095	0.094	0.100	0.094	0.095	1,637,120	154,802	0.0946	0.095	0.094	0.100	0.094	0.095	1,637,120	0.0946	-2.06%
2000-02-14	0	0.097	0.095	0.097	0.098	0.098	480,000	47,040	0.0980	0.097	0.095	0.097	0.098	0.098	480,000	0.0980	-11.82%
2000-02-11	0	0.110	-	0.110	0.110	0.113	628,800	69,312	0.1102	0.110	-	0.110	0.110	0.113	628,800	0.1102	-18.52%
2000-02-10	0	0.135	-	0.136	0.135	0.138	312,000	42,912	0.1375	0.135	-	0.136	0.135	0.138	312,000	0.1375	-4.93%
2000-02-09	0	0.142	-	0.142	-	-	0	0	-	0.142	-	0.142	-	-	0	-	-0.70%
2000-02-08	0	0.143	-	0.143	-	-	0	0	-	0.143	-	0.143	-	-	0	-	0.00%
2000-02-03	0	0.143	-	0.145	0.143	0.143	48,000	6,864	0.1430	0.143	-	0.145	0.143	0.143	48,000	0.1430	-2.05%
2000-02-02	0	0.146	0.138	-	0.138	0.150	552,000	80,611	0.1460	0.146	0.138	-	0.138	0.150	552,000	0.1460	-14.62%
2000-02-01	0	0.171	-	0.173	-	-	0	0	-	0.171	-	0.173	-	-	0	-	0.00%
2000-01-31	0	0.171	-	0.171	-	-	0	0	-	0.171	-	0.171	-	-	0	-	0.00%
2000-01-28	0	0.171	0.171	0.172	0.171	0.172	582,720	99,977	0.1716	0.171	0.171	0.172	0.171	0.172	582,720	0.1716	-2.29%
2000-01-27	0	0.175	0.170	0.175	0.171	0.175	693,000	118,734	0.1713	0.175	0.170	0.175	0.171	0.175	693,000	0.1713	2.34%
2000-01-26	0	0.171	-	0.180	0.171	0.183	724,560	129,826	0.1792	0.171	-	0.180	0.171	0.183	724,560	0.1792	-2.29%
2000-01-25	0	0.175	0.175	0.176	0.175	0.180	738,400	131,010	0.1774	0.175	0.175	0.176	0.175	0.180	738,400	0.1774	-5.41%
2000-01-24	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
2000-01-21	0	0.185	-	0.185	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-4.64%
2000-01-20	0	0.194	-	0.198	-	-	0	0	-	0.194	-	0.198	-	-	0	-	0.00%
2000-01-19	0	0.194	-	0.196	0.190	0.194	763,200	146,045	0.1914	0.194	-	0.196	0.190	0.194	763,200	0.1914	2.11%
2000-01-18	0	0.190	-	0.194	0.190	0.190	194,400	36,936	0.1900	0.190	-	0.194	0.190	0.190	194,400	0.1900	0.00%
2000-01-17	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2000-01-14	0	0.190	-	0.194	0.180	0.190	249,120	46,637	0.1872	0.190	-	0.194	0.180	0.190	249,120	0.1872	0.00%
2000-01-13	0	0.190	0.185	0.190	0.184	0.190	186,400	35,195	0.1888	0.190	0.185	0.190	0.184	0.190	186,400	0.1888	1.06%
2000-01-12	0	0.188	0.188	0.196	0.188	0.200	1,068,000	209,095	0.1958	0.188	0.188	0.196	0.188	0.200	1,068,000	0.1958	-6.00%
2000-01-11	0	0.200	-	0.200	0.210	0.214	162,080	34,606	0.2135	0.200	-	0.200	0.210	0.214	162,080	0.2135	-7.83%
2000-01-10	0	0.217	0.217	-	0.216	0.225	1,562,400	342,010	0.2189	0.217	0.217	-	0.216	0.225	1,562,400	0.2189	-5.65%
2000-01-07	0	0.230	-	0.230	0.230	0.230	180,000	41,400	0.2300	0.230	-	0.230	0.230	0.230	180,000	0.2300	0.88%
2000-01-06	0	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	-3.39%
2000-01-05	0	0.236	-	0.236	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2000-01-04	0	0.236	0.236	0.240	0.236	0.236	22,240	5,226	0.2350	0.236	0.236	0.240	0.236	0.236	22,240	0.2350	-3.28%
2000-01-03	0	0.244	0.240	0.265	0.240	0.260	346,560	84,771	0.2446	0.244	0.240	0.265	0.240	0.260	346,560	0.2446	-6.15%
1999-12-30	0	0.260	-	0.260	0.250	0.260	13,500	3,247	0.2405	0.260	-	0.260	0.250	0.260	13,500	0.2405	4.00%
1999-12-29	0	0.250	0.250	0.255	0.246	0.260	680,780	170,723	0.2508	0.250	0.250	0.255	0.246	0.260	680,780	0.2508	0.81%
1999-12-28	0	0.248	0.248	0.250	0.248	0.265	410,400	106,454	0.2594	0.248	0.248	0.250	0.248	0.265	410,400	0.2594	-2.75%
1999-12-24	0	0.255	0.255	-	0.247	0.260	372,000	93,360	0.2510	0.255	0.255	-	0.247	0.260	372,000	0.2510	2.00%
1999-12-23	0	0.250	-	0.250	0.250	0.255	29,600	7,408	0.2503	0.250	-	0.250	0.250	0.255	29,600	0.2503	-3.85%
1999-12-22	0	0.260	-	0.260	0.260	0.260	48,000	12,480	0.2600	0.260	-	0.260	0.260	0.260	48,000	0.2600	4.00%
1999-12-21	0	0.250	-	0.260	0.250	0.260	79,200	19,872	0.2509	0.250	-	0.260	0.250	0.260	79,200	0.2509	-5.66%
1999-12-20	0	0.265	0.250	0.265	0.265	0.270	383,520	103,370	0.2695	0.265	0.250	0.265	0.265	0.270	383,520	0.2695	-1.85%
1999-12-17	0	0.270	0.265	0.275	0.255	0.270	737,280	191,738	0.2601	0.270	0.265	0.275	0.255	0.270	737,280	0.2601	8.00%
1999-12-16	0	0.250	0.250	0.265	0.250	0.270	343,200	89,328	0.2603	0.250	0.250	0.265	0.250	0.270	343,200	0.2603	-1.96%
1999-12-15	0	0.255	0.270	0.300	0.250	0.300	477,120	128,460	0.2692	0.255	0.270	0.300	0.250	0.300	477,120	0.2692	-15.00%
1999-12-14	0	0.300	-	0.300	0.300	0.330	458,000	142,432	0.3110	0.300	-	0.300	0.300	0.330	458,000	0.3110	-6.25%
1999-12-13	0	0.320	0.310	0.330	0.320	0.350	601,600	198,024	0.3292	0.320	0.310	0.330	0.320	0.350	601,600	0.3292	-3.03%
1999-12-10	0	0.330	0.330	0.340	0.330	0.365	720,800	247,040	0.3427	0.330	0.330	0.340	0.330	0.365	720,800	0.3427	-7.04%
1999-12-09	0	0.355	0.355	0.370	0.320	0.375	4,164,320	1,379,120	0.3312	0.355	0.355	0.370	0.320	0.375	4,164,320	0.3312	2.90%
1999-12-08	0	0.345	0.340	0.350	0.320	0.350	1,344,000	446,676	0.3323	0.345	0.340	0.350	0.320	0.350	1,344,000	0.3323	1.47%
1999-12-07	0	0.340	0.340	0.350	0.320	0.415	1,275,680	461,266	0.3616	0.340	0.340	0.350	0.320	0.415	1,275,680	0.3616	-13.92%
1999-12-06	0	0.395	0.380	0.395	0.330	0.420	3,951,680	1,533,374	0.3880	0.395	0.380	0.395	0.330	0.420	3,951,680	0.3880	27.42%
1999-12-03	0	0.310	0.300	0.310	0.300	0.315	1,807,840	559,252	0.3093	0.310	0.300	0.310	0.300	0.315	1,807,840	0.3093	8.77%
1999-12-02	0	0.285	0.285	0.300	0.285	0.330	821,760	256,956	0.3127	0.285	0.285	0.300	0.285	0.330	821,760	0.3127	-6.56%
1999-12-01	0	0.305	0.305	0.310	0.260	0.320	4,272,000	1,176,720	0.2754	0.305	0.305	0.310	0.260	0.320	4,272,000	0.2754	27.08%
1999-11-30	0	0.240	0.240	-	0.220	0.240	288,000	63,936	0.2220	0.240	0.240	-	0.220	0.240	288,000	0.2220	10.09%
1999-11-29	0	0.218	-	0.220	-	-	0	0	-	0.218	-	0.220	-	-	0	-	0.00%
1999-11-26	0	0.218	0.218	0.236	0.218	0.230	782,400	172,627	0.2206	0.218	0.218	0.236	0.218	0.230	782,400	0.2206	-6.03%
1999-11-25	0	0.232	0.230	0.232	0.230	0.246	664,800	155,770	0.2343	0.232	0.230	0.232	0.230	0.246	664,800	0.2343	-9.02%
1999-11-24	0	0.255	0.250	0.255	0.250	0.260	836,160	215,167	0.2573	0.255	0.250	0.255	0.250	0.260	836,160	0.2573	-1.92%
1999-11-23	0	0.260	0.255	0.270	0.250	0.260	571,200	147,492	0.2582	0.260	0.255	0.270	0.250	0.260	571,200	0.2582	-7.14%
1999-11-22	0	0.280	0.275	0.280	0.280	0.300	412,800	118,080	0.2860	0.280	0.275	0.280	0.280	0.300	412,800	0.2860	-6.67%
1999-11-19	0	0.300	0.285	0.300	0.285	0.310	1,024,800	309,084	0.3016	0.300	0.285	0.300	0.285	0.310	1,024,800	0.3016	-1.64%
1999-11-18	0	0.305	0.305	0.325	0.300	0.345	2,772,000	861,096	0.3106	0.305	0.305	0.325	0.300	0.345	2,772,000	0.3106	-6.15%
1999-11-17	0	0.325	0.305	0.325	0.305	0.340	1,476,800	484,276	0.3279	0.325	0.305	0.325	0.305	0.340	1,476,800	0.3279	3.17%
1999-11-16	0	0.315	0.300	0.315	0.255	0.320	1,293,600	373,680	0.2889	0.315	0.300	0.315	0.255	0.320	1,293,600	0.2889	14.55%
1999-11-15	0	0.275	0.270	0.280	0.250	0.280	5,666,400	1,458,828	0.2575	0.275	0.270	0.280	0.250	0.280	5,666,400	0.2575	10.89%
1999-11-12	0	0.248	0.248	0.255	0.246	0.265	1,012,800	252,967	0.2498	0.248	0.248	0.255	0.246	0.265	1,012,800	0.2498	-4.62%
1999-11-11	0	0.260	0.260	0.270	0.250	0.300	1,670,400	452,676	0.2710	0.260	0.260	0.270	0.250	0.300	1,670,400	0.2710	-13.33%
1999-11-10	0	0.300	0.300	0.305	0.285	0.310	2,068,640	615,186	0.2974	0.300	0.300	0.305	0.285	0.310	2,068,640	0.2974	-6.25%
1999-11-09	0	0.320	0.310	0.325	0.310	0.335	521,280	169,308	0.3248	0.320	0.310	0.325	0.310	0.335	521,280	0.3248	-3.03%
1999-11-08	0	0.330	0.330	0.335	0.320	0.365	1,176,000	409,584	0.3483	0.330	0.330	0.335	0.320	0.365	1,176,000	0.3483	-2.94%
1999-11-05	0	0.340	0.330	0.350	0.320	0.380	4,420,640	1,464,555	0.3313	0.340	0.330	0.350	0.320	0.380	4,420,640	0.3313	-4.23%
1999-11-04	0	0.355	0.340	0.355	0.310	0.380	1,092,000	380,808	0.3487	0.355	0.340	0.355	0.310	0.380	1,092,000	0.3487	-11.25%
1999-11-03	0	0.400	0.400	0.435	0.400	0.500	1,507,200	661,896	0.4392	0.400	0.400	0.435	0.400	0.500	1,507,200	0.4392	-14.89%
1999-11-02	0	0.470	0.470	0.490	0.470	0.570	997,600	506,564	0.5078	0.470	0.470	0.490	0.470	0.570	997,600	0.5078	-18.97%
1999-11-01	0	0.580	0.570	0.580	0.550	0.650	2,512,320	1,511,798	0.6018	0.580	0.570	0.580	0.550	0.650	2,512,320	0.6018	-4.92%
1999-10-29	0	0.610	0.610	0.630	0.600	0.700	1,658,400	1,041,096	0.6278	0.610	0.610	0.630	0.600	0.700	1,658,400	0.6278	-8.96%
1999-10-28	0	0.670	0.640	0.670	0.650	0.770	2,280,000	1,593,504	0.6989	0.670	0.640	0.670	0.650	0.770	2,280,000	0.6989	-6.94%
1999-10-27	0	0.720	0.720	0.730	0.680	0.790	2,752,480	2,008,378	0.7297	0.720	0.720	0.730	0.680	0.790	2,752,480	0.7297	12.50%
1999-10-26	0	0.640	0.630	0.660	0.610	0.700	989,600	650,568	0.6574	0.640	0.630	0.660	0.610	0.700	989,600	0.6574	-1.54%
1999-10-25	0	0.650	0.650	0.680	0.650	0.740	1,344,000	928,320	0.6907	0.650	0.650	0.680	0.650	0.740	1,344,000	0.6907	-1.52%
1999-10-22	0	0.660	0.660	0.670	0.580	0.660	1,252,800	786,864	0.6281	0.660	0.660	0.670	0.580	0.660	1,252,800	0.6281	8.20%
1999-10-21	0	0.610	0.570	0.610	0.590	0.680	655,200	408,000	0.6227	0.610	0.570	0.610	0.590	0.680	655,200	0.6227	-1.61%
1999-10-20	0	0.620	0.620	0.630	0.540	0.630	1,127,680	677,906	0.6012	0.620	0.620	0.630	0.540	0.630	1,127,680	0.6012	42.53%
1999-10-19	0	0.435	0.435	0.480	0.435	0.490	170,400	80,712	0.4737	0.435	0.435	0.480	0.435	0.490	170,400	0.4737	-16.35%
1999-10-15	0	0.520	0.520	0.550	0.500	0.590	717,600	383,328	0.5342	0.520	0.520	0.550	0.500	0.590	717,600	0.5342	-13.33%
1999-10-14	0	0.600	0.580	0.600	0.590	0.680	1,327,200	820,176	0.6180	0.600	0.580	0.600	0.590	0.680	1,327,200	0.6180	-7.69%
1999-10-13	0	0.650	0.630	0.650	0.620	0.650	356,000	225,360	0.6330	0.650	0.630	0.650	0.620	0.650	356,000	0.6330	-2.99%
1999-10-12	0	0.670	0.670	0.700	0.660	0.740	840,000	573,768	0.6831	0.670	0.670	0.700	0.660	0.740	840,000	0.6831	-10.67%
1999-10-11	0	0.750	0.740	0.780	0.750	0.830	139,200	108,696	0.7809	0.750	0.740	0.780	0.750	0.830	139,200	0.7809	-11.76%
1999-10-08	0	0.850	-	0.920	0.850	0.850	4,800	4,080	0.8500	0.850	-	0.920	0.850	0.850	4,800	0.8500	-4.49%
1999-10-07	0	0.890	-	0.940	-	-	0	0	-	0.890	-	0.940	-	-	0	-	0.00%
1999-10-06	0	0.890	0.820	0.890	0.910	0.970	652,800	623,424	0.9550	0.890	0.820	0.890	0.910	0.970	652,800	0.9550	-1.11%
1999-10-05	0	0.900	0.880	0.900	0.900	0.960	499,200	452,064	0.9056	0.900	0.880	0.900	0.900	0.960	499,200	0.9056	-4.26%
1999-10-04	0	0.940	0.930	0.950	0.940	1.020	945,600	915,984	0.9687	0.940	0.930	0.950	0.940	1.020	945,600	0.9687	0.00%
1999-09-30	0	0.940	0.910	0.950	0.750	0.950	8,246,400	6,742,224	0.8176	0.940	0.910	0.950	0.750	0.950	8,246,400	0.8176	25.33%
1999-09-29	0	0.750	0.750	0.830	0.740	0.800	244,800	185,160	0.7564	0.750	0.750	0.830	0.740	0.800	244,800	0.7564	-1.32%
1999-09-28	0	0.760	0.720	0.760	0.760	0.800	67,200	51,840	0.7714	0.760	0.720	0.760	0.760	0.800	67,200	0.7714	-11.63%
1999-09-27	0	0.860	0.820	0.860	0.800	0.900	98,400	82,416	0.8376	0.860	0.820	0.860	0.800	0.900	98,400	0.8376	0.00%
1999-09-24	0	0.860	0.820	0.860	0.860	0.880	156,000	135,192	0.8666	0.860	0.820	0.860	0.860	0.880	156,000	0.8666	0.00%
1999-09-23	0	0.860	0.850	0.860	0.850	0.860	96,000	82,080	0.8550	0.860	0.850	0.860	0.850	0.860	96,000	0.8550	0.00%
1999-09-22	0	0.860	-	0.940	0.860	0.890	151,200	133,752	0.8846	0.860	-	0.940	0.860	0.890	151,200	0.8846	-4.44%
1999-09-21	0	0.900	0.890	0.920	0.880	0.960	434,400	399,864	0.9205	0.900	0.890	0.920	0.880	0.960	434,400	0.9205	-10.00%
1999-09-20	0	1.000	0.990	1.000	1.000	1.020	268,800	271,440	1.0098	1.000	0.990	1.000	1.000	1.020	268,800	1.0098	0.00%
1999-09-17	0	1.000	1.000	1.020	0.930	1.000	300,000	293,112	0.9770	1.000	1.000	1.020	0.930	1.000	300,000	0.9770	3.09%
1999-09-15	0	0.970	0.950	1.000	0.960	1.000	449,600	438,312	0.9749	0.970	0.950	1.000	0.960	1.000	449,600	0.9749	-3.00%
1999-09-14	0	1.000	1.000	1.030	1.000	1.040	499,360	514,568	1.0305	1.000	1.000	1.030	1.000	1.040	499,360	1.0305	-2.91%
1999-09-13	0	1.030	1.010	1.030	1.020	1.060	829,920	862,474	1.0392	1.030	1.010	1.030	1.020	1.060	829,920	1.0392	7.29%
1999-09-10	0	0.960	0.960	0.980	0.960	0.990	532,800	522,096	0.9799	0.960	0.960	0.980	0.960	0.990	532,800	0.9799	0.00%
1999-09-09	0	0.960	0.950	0.960	0.950	0.970	309,600	296,088	0.9564	0.960	0.950	0.960	0.950	0.970	309,600	0.9564	5.49%
1999-09-08	0	0.910	0.900	0.950	0.910	0.950	609,600	565,896	0.9283	0.910	0.900	0.950	0.910	0.950	609,600	0.9283	-5.21%
1999-09-07	0	0.960	0.930	0.980	0.960	0.980	69,600	68,016	0.9772	0.960	0.930	0.980	0.960	0.980	69,600	0.9772	-2.04%
1999-09-06	0	0.980	0.960	1.000	0.960	1.020	508,800	507,288	0.9970	0.980	0.960	1.000	0.960	1.020	508,800	0.9970	3.16%
1999-09-03	0	0.950	0.950	0.980	0.920	0.980	235,200	222,480	0.9459	0.950	0.950	0.980	0.920	0.980	235,200	0.9459	-5.00%
1999-09-02	0	1.000	0.980	1.020	1.000	1.020	446,400	449,040	1.0059	1.000	0.980	1.020	1.000	1.020	446,400	1.0059	0.00%
1999-09-01	0	1.000	0.980	1.020	1.000	1.070	445,600	460,064	1.0325	1.000	0.980	1.020	1.000	1.070	445,600	1.0325	-0.99%
1999-08-31	0	1.010	0.960	1.010	0.970	1.070	872,160	897,360	1.0289	1.010	0.960	1.010	0.970	1.070	872,160	1.0289	-3.81%
1999-08-30	0	1.050	1.040	1.060	1.000	1.050	485,440	499,214	1.0284	1.050	1.040	1.060	1.000	1.050	485,440	1.0284	10.53%
1999-08-27	0	0.950	0.930	0.980	0.940	1.000	232,800	223,392	0.9596	0.950	0.930	0.980	0.940	1.000	232,800	0.9596	2.15%
1999-08-26	0	0.930	0.930	1.000	0.920	1.050	285,600	279,240	0.9777	0.930	0.930	1.000	0.920	1.050	285,600	0.9777	-7.92%
1999-08-25	0	1.010	1.000	1.050	1.010	1.050	213,600	222,360	1.0410	1.010	1.000	1.050	1.010	1.050	213,600	1.0410	-6.48%
1999-08-24	0	1.080	1.070	1.100	-	-	1,120	1,142	1.0196	1.080	1.070	1.100	-	-	1,120	1.0196	0.00%
1999-08-23	0	1.080	-	1.120	1.080	1.140	103,200	115,392	1.1181	1.080	-	1.120	1.080	1.140	103,200	1.1181	-2.70%
1999-08-20	0	1.110	1.110	1.130	1.070	1.140	825,280	914,710	1.1084	1.110	1.110	1.130	1.070	1.140	825,280	1.1084	5.71%
1999-08-19	0	1.050	1.020	1.080	1.000	1.060	751,200	766,032	1.0197	1.050	1.020	1.080	1.000	1.060	751,200	1.0197	3.96%
1999-08-18	0	1.010	0.970	1.010	0.970	1.030	532,800	534,552	1.0033	1.010	0.970	1.010	0.970	1.030	532,800	1.0033	2.02%
1999-08-17	0	0.990	0.990	1.000	0.960	0.990	288,000	280,320	0.9733	0.990	0.990	1.000	0.960	0.990	288,000	0.9733	5.32%
1999-08-16	0	0.940	-	0.980	0.940	0.970	466,400	446,880	0.9581	0.940	-	0.980	0.940	0.970	466,400	0.9581	2.17%
1999-08-13	0	0.920	0.880	0.950	0.920	0.950	81,600	76,080	0.9324	0.920	0.880	0.950	0.920	0.950	81,600	0.9324	-4.17%
1999-08-12	0	0.960	0.940	0.960	0.920	0.960	273,600	256,464	0.9374	0.960	0.940	0.960	0.920	0.960	273,600	0.9374	10.34%
1999-08-11	0	0.870	0.860	-	0.870	0.980	261,600	243,960	0.9326	0.870	0.860	-	0.870	0.980	261,600	0.9326	-13.00%
1999-08-10	0	1.000	1.000	1.080	1.000	1.170	405,600	447,792	1.1040	1.000	1.000	1.080	1.000	1.170	405,600	1.1040	-16.67%
1999-08-09	0	1.200	-	1.230	1.200	1.300	55,200	70,560	1.2783	1.200	-	1.230	1.200	1.300	55,200	1.2783	-6.25%
1999-08-06	0	1.280	1.240	1.350	1.280	1.390	160,800	211,344	1.3143	1.280	1.240	1.350	1.280	1.390	160,800	1.3143	-7.91%
1999-08-05	0	1.390	1.320	1.390	1.310	1.430	74,400	100,776	1.3545	1.390	1.320	1.390	1.310	1.430	74,400	1.3545	-6.71%
1999-08-04	0	1.490	-	1.490	1.490	1.540	93,600	142,104	1.5182	1.490	-	1.490	1.490	1.540	93,600	1.5182	-0.67%
1999-08-03	0	1.500	1.490	1.510	1.470	1.540	773,600	1,169,056	1.5112	1.500	1.490	1.510	1.470	1.540	773,600	1.5112	2.04%
1999-08-02	0	1.470	1.470	1.500	1.400	1.500	321,600	465,288	1.4468	1.470	1.470	1.500	1.400	1.500	321,600	1.4468	5.00%
1999-07-30	0	1.400	1.380	1.410	1.390	1.420	156,000	219,792	1.4089	1.400	1.380	1.410	1.390	1.420	156,000	1.4089	0.00%
1999-07-29	0	1.400	1.400	1.430	1.320	1.460	674,400	954,384	1.4152	1.400	1.400	1.430	1.320	1.460	674,400	1.4152	4.48%
1999-07-28	0	1.340	1.300	1.340	1.220	1.340	589,120	751,619	1.2758	1.340	1.300	1.340	1.220	1.340	589,120	1.2758	13.56%
1999-07-27	0	1.180	1.180	1.220	1.150	1.190	139,200	163,440	1.1741	1.180	1.180	1.220	1.150	1.190	139,200	1.1741	-1.67%
1999-07-26	0	1.200	1.180	1.200	1.160	1.250	273,600	338,424	1.2369	1.200	1.180	1.200	1.160	1.250	273,600	1.2369	-7.69%
1999-07-23	0	1.300	1.300	1.410	1.290	1.350	180,000	237,864	1.3215	1.300	1.300	1.410	1.290	1.350	180,000	1.3215	-4.41%
1999-07-22	0	1.360	1.360	1.390	1.360	1.360	8,800	11,840	1.3455	1.360	1.360	1.390	1.360	1.360	8,800	1.3455	-0.73%
1999-07-21	0	1.370	1.350	1.400	1.340	1.370	28,800	38,808	1.3475	1.370	1.350	1.400	1.340	1.370	28,800	1.3475	0.74%
1999-07-20	0	1.360	-	1.400	1.360	1.440	203,477	285,942	1.4053	1.360	-	1.400	1.360	1.440	203,477	1.4053	-0.73%
1999-07-19	0	1.370	1.370	1.430	1.360	1.380	151,200	208,080	1.3762	1.370	1.370	1.430	1.360	1.380	151,200	1.3762	-5.52%
1999-07-16	0	1.450	1.450	1.480	1.410	1.500	292,800	427,464	1.4599	1.450	1.450	1.480	1.410	1.500	292,800	1.4599	-0.68%
1999-07-15	0	1.460	1.460	1.480	1.380	1.460	339,520	475,978	1.4019	1.460	1.460	1.480	1.380	1.460	339,520	1.4019	3.55%
1999-07-14	0	1.410	1.410	1.430	1.400	1.460	192,480	274,829	1.4278	1.410	1.410	1.430	1.400	1.460	192,480	1.4278	-2.08%
1999-07-13	0	1.440	1.420	1.500	1.400	1.480	211,200	302,496	1.4323	1.440	1.420	1.500	1.400	1.480	211,200	1.4323	-6.49%
1999-07-12	0	1.540	1.510	1.540	1.540	1.580	211,200	329,544	1.5603	1.540	1.510	1.540	1.540	1.580	211,200	1.5603	2.67%
1999-07-09	0	1.500	1.490	-	1.500	1.540	141,077	214,376	1.5196	1.500	1.490	-	1.500	1.540	141,077	1.5196	0.00%
1999-07-08	0	1.500	1.450	1.500	1.470	1.640	570,880	888,341	1.5561	1.500	1.450	1.500	1.470	1.640	570,880	1.5561	-3.85%
1999-07-07	0	1.560	1.520	1.600	1.560	1.700	436,800	697,536	1.5969	1.560	1.520	1.600	1.560	1.700	436,800	1.5969	-8.24%
1999-07-06	0	1.700	1.660	1.720	1.690	1.840	398,400	695,520	1.7458	1.700	1.660	1.720	1.690	1.840	398,400	1.7458	-2.86%
1999-07-05	0	1.750	1.700	1.750	1.620	1.880	1,443,520	2,613,664	1.8106	1.750	1.700	1.750	1.620	1.880	1,443,520	1.8106	9.37%
1999-07-02	0	1.600	1.590	1.640	1.570	1.750	1,929,600	3,227,880	1.6728	1.600	1.590	1.640	1.570	1.750	1,929,600	1.6728	-17.10%
1999-06-30	0	1.930	1.920	2.000	1.930	2.125	602,720	1,209,614	2.0069	1.930	1.920	2.000	1.930	2.125	602,720	2.0069	-3.50%
1999-06-29	0	2.000	1.980	2.000	1.970	2.400	1,685,600	3,668,452	2.1763	2.000	1.980	2.000	1.970	2.400	1,685,600	2.1763	-12.09%
1999-06-28	0	2.275	2.275	2.300	1.950	2.300	3,531,680	7,517,856	2.1287	2.275	2.275	2.300	1.950	2.300	3,531,680	2.1287	19.74%
1999-06-25	0	1.900	1.860	1.900	1.800	2.100	2,992,800	5,855,424	1.9565	1.900	1.860	1.900	1.800	2.100	2,992,800	1.9565	2.70%
1999-06-24	0	1.850	1.850	1.870	1.700	2.075	2,896,800	5,527,608	1.9082	1.850	1.850	1.870	1.700	2.075	2,896,800	1.9082	7.56%
1999-06-23	0	1.720	1.700	1.760	1.460	1.780	2,073,280	3,465,162	1.6713	1.720	1.700	1.760	1.460	1.780	2,073,280	1.6713	17.81%
1999-06-22	0	1.460	1.460	1.480	1.370	1.510	1,209,600	1,759,872	1.4549	1.460	1.460	1.480	1.370	1.510	1,209,600	1.4549	3.55%
1999-06-21	0	1.410	1.360	-	1.290	1.410	1,000,160	1,334,512	1.3343	1.410	1.360	-	1.290	1.410	1,000,160	1.3343	12.80%
1999-06-17	0	1.250	1.230	1.280	1.160	1.250	792,000	956,928	1.2082	1.250	1.230	1.280	1.160	1.250	792,000	1.2082	10.62%
1999-06-16	0	1.130	1.120	1.140	1.110	1.130	357,440	399,365	1.1173	1.130	1.120	1.140	1.110	1.130	357,440	1.1173	0.89%
1999-06-15	0	1.120	1.100	1.140	1.080	1.160	664,960	752,902	1.1323	1.120	1.100	1.140	1.080	1.160	664,960	1.1323	-2.61%
1999-06-14	0	1.150	1.130	1.160	1.100	1.180	585,600	671,928	1.1474	1.150	1.130	1.160	1.100	1.180	585,600	1.1474	5.50%
1999-06-11	0	1.090	1.090	1.100	1.000	1.100	570,400	619,608	1.0863	1.090	1.090	1.100	1.000	1.100	570,400	1.0863	6.86%
1999-06-10	0	1.020	1.020	1.080	1.020	1.140	921,440	1,000,032	1.0853	1.020	1.020	1.080	1.020	1.140	921,440	1.0853	-4.67%
1999-06-09	0	1.070	1.000	1.070	0.900	1.120	777,600	820,776	1.0555	1.070	1.000	1.070	0.900	1.120	777,600	1.0555	16.30%
1999-06-08	0	0.920	0.900	0.950	0.920	0.950	379,200	355,728	0.9381	0.920	0.900	0.950	0.920	0.950	379,200	0.9381	0.00%
1999-06-07	0	0.920	0.870	0.920	0.870	0.960	37,600	34,824	0.9262	0.920	0.870	0.920	0.870	0.960	37,600	0.9262	3.37%
1999-06-04	0	0.890	0.830	0.890	0.890	0.940	60,000	55,200	0.9200	0.890	0.830	0.890	0.890	0.940	60,000	0.9200	-4.30%
1999-06-03	0	0.930	0.890	-	0.880	0.930	129,280	116,000	0.8973	0.930	0.890	-	0.880	0.930	129,280	0.8973	4.49%
1999-06-02	0	0.890	0.850	0.890	0.840	0.920	321,600	283,344	0.8810	0.890	0.850	0.890	0.840	0.920	321,600	0.8810	-3.26%
1999-06-01	0	0.920	0.890	0.920	0.750	0.920	475,200	403,488	0.8491	0.920	0.890	0.920	0.750	0.920	475,200	0.8491	26.03%
1999-05-31	0	0.730	0.710	0.740	0.730	0.730	24,000	17,520	0.7300	0.730	0.710	0.740	0.730	0.730	24,000	0.7300	2.82%
1999-05-28	0	0.710	0.710	0.790	0.710	0.750	91,200	65,712	0.7205	0.710	0.710	0.790	0.710	0.750	91,200	0.7205	-10.13%
1999-05-27	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
1999-05-26	0	0.790	0.750	0.790	0.760	0.800	213,600	168,312	0.7880	0.790	0.750	0.790	0.760	0.800	213,600	0.7880	16.18%
1999-05-25	0	0.680	0.680	0.740	0.670	0.730	322,400	231,264	0.7173	0.680	0.680	0.740	0.670	0.730	322,400	0.7173	-2.86%
1999-05-24	0	0.700	0.700	0.720	0.670	0.720	268,800	188,952	0.7029	0.700	0.700	0.720	0.670	0.720	268,800	0.7029	-6.67%
1999-05-21	0	0.750	0.700	0.840	0.750	0.760	36,000	27,240	0.7567	0.750	0.700	0.840	0.750	0.760	36,000	0.7567	-6.25%
1999-05-20	0	0.800	0.800	0.820	0.800	0.850	290,400	237,816	0.8189	0.800	0.800	0.820	0.800	0.850	290,400	0.8189	-3.61%
1999-05-19	0	0.830	0.830	0.860	0.800	0.840	180,000	147,600	0.8200	0.830	0.830	0.860	0.800	0.840	180,000	0.8200	-2.35%
1999-05-18	0	0.850	0.830	0.900	0.830	0.860	48,000	40,728	0.8485	0.850	0.830	0.900	0.830	0.860	48,000	0.8485	-2.30%
1999-05-17	0	0.870	-	0.910	0.870	0.870	43,200	37,584	0.8700	0.870	-	0.910	0.870	0.870	43,200	0.8700	-4.40%
1999-05-14	0	0.910	-	0.960	0.910	0.980	120,000	114,120	0.9510	0.910	-	0.960	0.910	0.980	120,000	0.9510	-3.19%
1999-05-13	0	0.940	0.910	0.950	0.910	1.000	225,280	217,658	0.9662	0.940	0.910	0.950	0.910	1.000	225,280	0.9662	4.44%
1999-05-12	0	0.900	-	0.950	0.900	1.030	634,400	615,752	0.9706	0.900	-	0.950	0.900	1.030	634,400	0.9706	0.00%
1999-05-11	0	0.900	0.890	0.940	0.820	0.940	244,800	221,568	0.9051	0.900	0.890	0.940	0.820	0.940	244,800	0.9051	1.12%
1999-05-10	0	0.890	0.830	0.900	0.840	1.120	1,151,600	1,068,576	0.9279	0.890	0.830	0.900	0.840	1.120	1,151,600	0.9279	-14.42%
1999-05-07	0	1.040	1.000	1.060	1.040	1.330	1,860,102	2,165,687	1.1643	1.040	1.000	1.060	1.040	1.330	1,860,102	1.1643	-16.80%
1999-05-06	0	1.250	1.240	1.280	1.020	1.380	2,108,160	2,598,067	1.2324	1.250	1.240	1.280	1.020	1.380	2,108,160	1.2324	19.05%
1999-05-05	0	1.050	1.000	1.050	0.950	1.100	1,109,600	1,097,304	0.9889	1.050	1.000	1.050	0.950	1.100	1,109,600	0.9889	11.70%
1999-05-04	0	0.940	0.840	0.940	0.860	0.990	481,120	451,728	0.9389	0.940	0.840	0.940	0.860	0.990	481,120	0.9389	-4.08%
1999-05-03	0	0.980	0.960	0.980	0.920	0.990	261,840	248,452	0.9489	0.980	0.960	0.980	0.920	0.990	261,840	0.9489	1.03%
1999-04-30	0	0.970	0.870	0.970	0.870	0.980	316,800	291,576	0.9204	0.970	0.870	0.970	0.870	0.980	316,800	0.9204	15.48%
1999-04-29	0	0.840	-	-	-	-	0	0	-	0.840	-	-	-	-	0	-	0.00%
1999-04-28	0	0.840	0.800	0.840	0.800	0.850	124,800	101,232	0.8112	0.840	0.800	0.840	0.800	0.850	124,800	0.8112	3.70%
1999-04-27	0	0.810	0.810	0.890	0.810	0.860	170,600	143,908	0.8435	0.810	0.810	0.890	0.810	0.860	170,600	0.8435	-1.22%
1999-04-26	0	0.820	0.820	0.910	0.800	0.920	53,120	43,608	0.8209	0.820	0.820	0.910	0.800	0.920	53,120	0.8209	-4.65%
1999-04-23	0	0.860	0.780	0.860	0.800	0.930	264,800	222,280	0.8394	0.860	0.780	0.860	0.800	0.930	264,800	0.8394	-4.44%
1999-04-22	0	0.900	0.880	0.900	0.900	0.930	592,000	537,416	0.9078	0.900	0.880	0.900	0.900	0.930	592,000	0.9078	9.76%
1999-04-21	0	0.820	0.820	0.850	0.820	0.920	180,800	154,840	0.8564	0.820	0.820	0.850	0.820	0.920	180,800	0.8564	-6.82%
1999-04-20	0	0.880	0.800	0.890	0.820	0.970	603,840	537,538	0.8902	0.880	0.800	0.890	0.820	0.970	603,840	0.8902	-2.22%
1999-04-19	0	0.900	0.900	0.930	0.800	1.010	1,794,880	1,663,344	0.9267	0.900	0.900	0.930	0.800	1.010	1,794,880	0.9267	23.29%
1999-04-16	0	0.730	0.730	0.810	0.720	0.840	1,022,400	794,088	0.7767	0.730	0.730	0.810	0.720	0.840	1,022,400	0.7767	4.29%
1999-04-15	0	0.700	0.670	0.700	0.700	0.700	144,000	100,800	0.7000	0.700	0.670	0.700	0.700	0.700	144,000	0.7000	6.06%
1999-04-14	0	0.660	-	0.700	0.660	0.730	148,000	100,248	0.6774	0.660	-	0.700	0.660	0.730	148,000	0.6774	-5.71%
1999-04-13	0	0.700	0.700	0.710	0.640	0.720	412,000	289,584	0.7029	0.700	0.700	0.710	0.640	0.720	412,000	0.7029	2.94%
1999-04-12	0	0.680	0.660	0.690	0.510	0.680	355,520	215,760	0.6069	0.680	0.660	0.690	0.510	0.680	355,520	0.6069	36.00%
1999-04-09	0	0.500	0.480	0.540	0.480	0.500	62,400	30,528	0.4892	0.500	0.480	0.540	0.480	0.500	62,400	0.4892	0.00%
1999-04-08	0	0.500	-	0.500	0.480	0.510	96,480	47,482	0.4921	0.500	-	0.500	0.480	0.510	96,480	0.4921	8.70%
1999-04-07	0	0.460	0.460	-	-	-	0	0	-	0.460	0.460	-	-	-	0	-	4.55%
1999-04-01	0	0.440	-	0.460	0.440	0.440	24,000	10,560	0.4400	0.440	-	0.460	0.440	0.440	24,000	0.4400	-4.35%
1999-03-31	0	0.460	-	0.460	-	-	0	0	-	0.460	-	0.460	-	-	0	-	-8.00%
1999-03-30	0	0.500	-	0.520	-	-	0	0	-	0.500	-	0.520	-	-	0	-	0.00%
1999-03-29	0	0.500	-	0.500	-	-	2,080	728	0.3500	0.500	-	0.500	-	-	2,080	0.3500	0.00%
1999-03-26	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1999-03-25	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1999-03-24	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
1999-03-23	0	0.500	0.460	-	-	-	0	0	-	0.500	0.460	-	-	-	0	-	0.00%
1999-03-22	0	0.500	0.500	0.580	0.500	0.500	3,200	1,544	0.4825	0.500	0.500	0.580	0.500	0.500	3,200	0.4825	4.17%
1999-03-19	0	0.480	-	0.490	0.480	0.480	48,000	23,040	0.4800	0.480	-	0.490	0.480	0.480	48,000	0.4800	4.35%
1999-03-18	0	0.460	-	0.480	-	-	0	0	-	0.460	-	0.480	-	-	0	-	0.00%
1999-03-17	0	0.460	-	-	-	-	0	0	-	0.460	-	-	-	-	0	-	0.00%
1999-03-16	0	0.460	0.440	0.480	-	-	0	0	-	0.460	0.440	0.480	-	-	0	-	0.00%
1999-03-15	0	0.460	0.450	0.470	-	-	0	0	-	0.460	0.450	0.470	-	-	0	-	0.00%
1999-03-12	0	0.460	0.460	0.480	0.460	0.460	4,000	1,744	0.4360	0.460	0.460	0.480	0.460	0.460	4,000	0.4360	0.00%
1999-03-11	0	0.460	0.460	0.480	0.460	0.460	11,680	5,414	0.4635	0.460	0.460	0.480	0.460	0.460	11,680	0.4635	-4.17%
1999-03-10	0	0.480	-	0.480	0.480	0.500	33,600	16,608	0.4943	0.480	-	0.480	0.480	0.500	33,600	0.4943	0.00%
1999-03-09	0	0.480	0.480	-	0.480	0.480	24,000	11,520	0.4800	0.480	0.480	-	0.480	0.480	24,000	0.4800	2.13%
1999-03-08	0	0.470	0.470	0.550	0.470	0.500	180,046	87,019	0.4833	0.470	0.470	0.550	0.470	0.500	180,046	0.4833	-9.62%
1999-03-05	0	0.520	0.500	0.520	-	-	29,920	15,558	0.5200	0.520	0.500	0.520	-	-	29,920	0.5200	-5.45%
1999-03-04	0	0.550	0.540	0.550	0.550	0.560	213,600	119,568	0.5598	0.550	0.540	0.550	0.550	0.560	213,600	0.5598	-11.29%
1999-03-03	0	0.620	0.610	0.620	0.570	0.620	537,600	318,816	0.5930	0.620	0.610	0.620	0.570	0.620	537,600	0.5930	10.71%
1999-03-02	0	0.560	0.550	0.580	0.560	0.650	148,800	88,368	0.5939	0.560	0.550	0.580	0.560	0.650	148,800	0.5939	-13.85%
1999-03-01	0	0.650	0.640	0.650	0.600	0.660	523,200	332,280	0.6351	0.650	0.640	0.650	0.600	0.660	523,200	0.6351	8.33%
1999-02-26	0	0.600	0.570	0.620	0.600	0.610	148,800	90,240	0.6065	0.600	0.570	0.620	0.600	0.610	148,800	0.6065	-1.64%
1999-02-25	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1999-02-24	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1999-02-23	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1999-02-22	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1999-02-19	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1999-02-15	0	0.610	0.570	0.610	0.610	0.610	24,000	14,640	0.6100	0.610	0.570	0.610	0.610	0.610	24,000	0.6100	0.00%
1999-02-12	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1999-02-11	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1999-02-10	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1999-02-09	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1999-02-08	0	0.610	-	0.610	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
1999-02-05	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1999-02-04	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1999-02-03	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1999-02-02	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1999-02-01	0	0.610	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1999-01-29	0	0.610	0.610	0.650	0.580	0.580	4,800	2,784	0.5800	0.610	0.610	0.650	0.580	0.580	4,800	0.5800	12.96%
1999-01-28	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-01-27	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
1999-01-26	0	0.540	-	0.620	0.540	0.540	28,800	15,552	0.5400	0.540	-	0.620	0.540	0.540	28,800	0.5400	-6.90%
1999-01-25	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-12.12%
1999-01-22	0	0.660	-	0.700	-	-	2,560	1,536	0.6000	0.660	-	0.700	-	-	2,560	0.6000	0.00%
1999-01-21	0	0.660	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
1999-01-20	0	0.660	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
1999-01-19	0	0.660	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
1999-01-18	0	0.660	0.660	-	-	-	0	0	-	0.660	0.660	-	-	-	0	-	1.54%
1999-01-15	0	0.650	0.650	-	0.590	0.650	16,000	9,488	0.5930	0.650	0.650	-	0.590	0.650	16,000	0.5930	8.33%
1999-01-14	0	0.600	0.600	-	0.600	0.600	19,200	11,520	0.6000	0.600	0.600	-	0.600	0.600	19,200	0.6000	-3.23%
1999-01-13	0	0.620	0.610	-	0.620	0.640	48,000	30,240	0.6300	0.620	0.610	-	0.620	0.640	48,000	0.6300	-8.82%
1999-01-12	0	0.680	0.660	-	-	-	0	0	-	0.680	0.660	-	-	-	0	-	0.00%
1999-01-11	0	0.680	0.680	-	0.680	0.680	16,800	11,424	0.6800	0.680	0.680	-	0.680	0.680	16,800	0.6800	-2.86%
1999-01-08	0	0.700	-	0.740	-	-	1,920	1,056	0.5500	0.700	-	0.740	-	-	1,920	0.5500	0.00%
1999-01-07	0	0.700	0.700	-	0.700	0.700	31,680	22,128	0.6985	0.700	0.700	-	0.700	0.700	31,680	0.6985	6.06%
1999-01-06	0	0.660	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
1999-01-05	0	0.660	-	0.700	-	-	0	0	-	0.660	-	0.700	-	-	0	-	0.00%
1999-01-04	0	0.660	0.600	-	-	-	0	0	-	0.660	0.600	-	-	-	0	-	0.00%
1998-12-31	0	0.660	0.630	-	0.630	0.660	67,200	43,776	0.6514	0.660	0.630	-	0.630	0.660	67,200	0.6514	10.00%
1998-12-30	0	0.600	0.600	-	0.600	0.600	38,400	23,040	0.6000	0.600	0.600	-	0.600	0.600	38,400	0.6000	1.69%
1998-12-29	0	0.590	0.570	-	0.590	0.590	19,200	11,328	0.5900	0.590	0.570	-	0.590	0.590	19,200	0.5900	-6.35%
1998-12-28	0	0.630	0.630	0.690	0.630	0.630	24,000	15,120	0.6300	0.630	0.630	0.690	0.630	0.630	24,000	0.6300	-3.08%
1998-12-24	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1998-12-23	0	0.650	0.640	0.700	0.650	0.700	52,800	35,280	0.6682	0.650	0.640	0.700	0.650	0.700	52,800	0.6682	-5.80%
1998-12-22	0	0.690	0.690	0.790	0.690	0.720	16,800	11,952	0.7114	0.690	0.690	0.790	0.690	0.720	16,800	0.7114	-9.21%
1998-12-21	0	0.760	0.730	0.760	-	-	0	0	-	0.760	0.730	0.760	-	-	0	-	0.00%
1998-12-18	0	0.760	0.730	0.780	0.710	0.760	12,000	8,880	0.7400	0.760	0.730	0.780	0.710	0.760	12,000	0.7400	-5.00%
1998-12-17	0	0.800	-	0.840	0.800	0.800	50,400	40,320	0.8000	0.800	-	0.840	0.800	0.800	50,400	0.8000	2.56%
1998-12-16	0	0.780	-	0.780	0.780	0.780	120,000	93,600	0.7800	0.780	-	0.780	0.780	0.780	120,000	0.7800	0.00%
1998-12-15	0	0.780	-	0.820	0.780	0.780	24,000	18,720	0.7800	0.780	-	0.820	0.780	0.780	24,000	0.7800	-4.88%
1998-12-14	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1998-12-11	0	0.820	0.800	0.900	0.820	0.860	54,240	45,355	0.8362	0.820	0.800	0.900	0.820	0.860	54,240	0.8362	-8.89%
1998-12-10	0	0.900	0.860	0.900	0.900	0.900	7,200	6,480	0.9000	0.900	0.860	0.900	0.900	0.900	7,200	0.9000	0.00%
1998-12-09	0	0.900	0.860	0.940	0.900	0.900	7,200	6,480	0.9000	0.900	0.860	0.940	0.900	0.900	7,200	0.9000	-4.26%
1998-12-08	0	0.940	-	0.950	-	-	0	0	-	0.940	-	0.950	-	-	0	-	0.00%
1998-12-07	0	0.940	0.920	0.940	0.920	0.940	55,200	51,264	0.9287	0.940	0.920	0.940	0.920	0.940	55,200	0.9287	6.82%
1998-12-04	0	0.880	-	0.880	0.880	0.880	2,400	2,112	0.8800	0.880	-	0.880	0.880	0.880	2,400	0.8800	0.00%
1998-12-03	0	0.880	0.840	-	-	-	1,760	1,373	0.7801	0.880	0.840	-	-	-	1,760	0.7801	0.00%
1998-12-02	0	0.880	0.840	0.880	0.880	0.880	2,400	2,112	0.8800	0.880	0.840	0.880	0.880	0.880	2,400	0.8800	-4.35%
1998-12-01	0	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	-6.12%
1998-11-30	0	0.980	-	0.980	-	-	0	0	-	0.980	-	0.980	-	-	0	-	0.00%
1998-11-27	0	0.980	-	1.000	-	-	0	0	-	0.980	-	1.000	-	-	0	-	0.00%
1998-11-26	0	0.980	-	1.000	0.940	0.980	52,800	51,552	0.9764	0.980	-	1.000	0.940	0.980	52,800	0.9764	4.26%
1998-11-25	0	0.940	-	0.940	0.940	0.940	20,800	19,424	0.9338	0.940	-	0.940	0.940	0.940	20,800	0.9338	4.44%
1998-11-24	0	0.900	0.900	-	0.880	0.900	31,200	27,936	0.8954	0.900	0.900	-	0.880	0.900	31,200	0.8954	2.27%
1998-11-23	0	0.880	-	0.880	0.880	0.880	48,000	42,240	0.8800	0.880	-	0.880	0.880	0.880	48,000	0.8800	-4.35%
1998-11-20	0	0.920	0.880	0.950	-	-	0	0	-	0.920	0.880	0.950	-	-	0	-	0.00%
1998-11-19	0	0.920	0.920	0.960	0.870	0.920	79,200	71,544	0.9033	0.920	0.920	0.960	0.870	0.920	79,200	0.9033	3.37%
1998-11-18	0	0.890	0.860	0.910	0.810	0.890	136,800	119,928	0.8767	0.890	0.860	0.910	0.810	0.890	136,800	0.8767	9.88%
1998-11-17	0	0.810	0.810	0.840	0.790	0.790	12,000	9,480	0.7900	0.810	0.810	0.840	0.790	0.790	12,000	0.7900	6.58%
1998-11-16	0	0.760	0.760	-	0.760	0.760	2,400	1,824	0.7600	0.760	0.760	-	0.760	0.760	2,400	0.7600	-2.56%
1998-11-13	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1998-11-12	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1998-11-11	0	0.780	0.740	0.800	0.780	0.790	103,200	80,544	0.7805	0.780	0.740	0.800	0.780	0.790	103,200	0.7805	-4.88%
1998-11-10	0	0.820	-	0.820	-	-	72,000	59,040	0.8200	0.820	-	0.820	-	-	72,000	0.8200	0.00%
1998-11-09	0	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1998-11-06	0	0.820	-	0.820	0.820	0.820	24,000	19,680	0.8200	0.820	-	0.820	0.820	0.820	24,000	0.8200	0.00%
1998-11-05	0	0.820	-	0.860	-	-	0	0	-	0.820	-	0.860	-	-	0	-	0.00%
1998-11-04	0	0.820	-	0.820	0.820	0.820	76,160	62,240	0.8172	0.820	-	0.820	0.820	0.820	76,160	0.8172	-2.38%
1998-11-03	0	0.840	0.790	0.880	0.790	0.840	259,520	207,872	0.8010	0.840	0.790	0.880	0.790	0.840	259,520	0.8010	7.69%
1998-11-02	0	0.780	0.760	0.780	0.760	0.780	263,200	203,952	0.7749	0.780	0.760	0.780	0.760	0.780	263,200	0.7749	5.41%
1998-10-30	0	0.740	-	0.760	0.740	0.740	12,000	8,880	0.7400	0.740	-	0.760	0.740	0.740	12,000	0.7400	5.71%
1998-10-29	0	0.700	-	0.740	0.700	0.700	156,000	109,200	0.7000	0.700	-	0.740	0.700	0.700	156,000	0.7000	2.94%
1998-10-27	0	0.680	-	0.720	-	-	0	0	-	0.680	-	0.720	-	-	0	-	0.00%
1998-10-26	0	0.680	-	0.700	0.680	0.700	48,000	33,120	0.6900	0.680	-	0.700	0.680	0.700	48,000	0.6900	-1.45%
1998-10-23	0	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	0.00%
1998-10-22	0	0.690	-	0.700	-	-	0	0	-	0.690	-	0.700	-	-	0	-	0.00%
1998-10-21	0	0.690	0.650	0.750	0.690	0.730	170,400	118,536	0.6956	0.690	0.650	0.750	0.690	0.730	170,400	0.6956	0.00%
1998-10-20	0	0.690	0.690	0.730	0.690	0.780	391,200	291,624	0.7455	0.690	0.690	0.730	0.690	0.780	391,200	0.7455	1.47%
1998-10-19	0	0.680	0.650	0.700	0.340	0.680	218,400	119,700	0.5481	0.680	0.650	0.700	0.340	0.680	218,400	0.5481	220.75%
1998-10-16	0	0.212	0.205	0.220	0.170	0.212	424,800	76,286	0.1796	0.212	0.205	0.220	0.170	0.212	424,800	0.1796	90.99%
1998-10-15	0	0.111	0.111	-	0.106	0.106	120,000	12,720	0.1060	0.111	0.111	-	0.106	0.106	120,000	0.1060	20.65%
1998-10-14	0	0.092	0.092	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	3.37%
1998-10-13	0	0.089	0.089	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	9.88%
1998-10-12	0	0.081	0.081	-	-	-	1,600	112	0.0700	0.081	0.081	-	-	-	1,600	0.0700	10.96%
1998-10-09	0	0.073	0.073	-	-	-	0	0	-	0.073	0.073	-	-	-	0	-	12.31%
1998-10-08	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1998-10-07	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1998-10-05	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1998-09-30	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1998-09-29	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1998-09-28	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1998-09-25	0	0.065	-	-	-	-	0	0	-	0.065	-	-	-	-	0	-	0.00%
1998-09-24	0	0.065	0.060	-	-	-	0	0	-	0.065	0.060	-	-	-	0	-	0.00%
1998-09-23	0	0.065	0.065	-	-	-	0	0	-	0.065	0.065	-	-	-	0	-	8.33%
1998-09-22	0	0.060	0.060	-	0.060	0.060	107,200	6,368	0.0594	0.060	0.060	-	0.060	0.060	107,200	0.0594	-28.57%
1998-09-21	0	0.084	-	0.084	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1998-09-18	0	0.084	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
1998-09-17	0	0.084	-	0.084	-	-	0	0	-	0.084	-	0.084	-	-	0	-	-6.67%
1998-09-16	0	0.090	-	0.093	-	-	0	0	-	0.090	-	0.093	-	-	0	-	0.00%
1998-09-15	0	0.090	-	0.096	0.090	0.096	124,800	11,376	0.0912	0.090	-	0.096	0.090	0.096	124,800	0.0912	-2.17%
1998-09-14	0	0.092	0.088	-	0.092	0.092	165,600	15,235	0.0920	0.092	0.088	-	0.092	0.092	165,600	0.0920	0.00%
1998-09-11	0	0.092	-	0.097	0.092	0.097	249,600	23,491	0.0941	0.092	-	0.097	0.092	0.097	249,600	0.0941	-7.07%
1998-09-10	0	0.099	-	0.099	0.095	0.099	134,400	12,826	0.0954	0.099	-	0.099	0.095	0.099	134,400	0.0954	7.61%
1998-09-09	0	0.092	0.092	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	15.00%
1998-09-08	0	0.080	0.080	-	0.080	0.080	2,400	192	0.0800	0.080	0.080	-	0.080	0.080	2,400	0.0800	33.33%
1998-09-07	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1998-09-04	0	0.060	-	-	-	-	0	0	-	0.060	-	-	-	-	0	-	0.00%
1998-09-03	0	0.060	0.060	-	0.060	0.060	30,535	1,749	0.0573	0.060	0.060	-	0.060	0.060	30,535	0.0573	-7.69%
1998-09-02	0	0.065	-	0.065	-	-	0	0	-	0.065	-	0.065	-	-	0	-	-1.52%
1998-09-01	0	0.066	-	0.066	-	-	0	0	-	0.066	-	0.066	-	-	0	-	-10.81%
1998-08-31	0	0.074	-	0.074	-	-	0	0	-	0.074	-	0.074	-	-	0	-	-9.76%
1998-08-28	0	0.082	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
1998-08-27	0	0.082	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
1998-08-26	0	0.082	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
1998-08-25	0	0.082	-	0.082	-	-	0	0	-	0.082	-	0.082	-	-	0	-	-4.65%
1998-08-24	0	0.086	-	-	-	-	24,000	2,064	0.0860	0.086	-	-	-	-	24,000	0.0860	0.00%
1998-08-21	0	0.086	0.086	-	0.086	0.086	262,400	22,546	0.0859	0.086	0.086	-	0.086	0.086	262,400	0.0859	0.00%
1998-08-20	0	0.086	0.086	-	0.082	0.082	120,480	9,869	0.0819	0.086	0.086	-	0.082	0.082	120,480	0.0819	30.30%
1998-08-19	0	0.066	0.066	-	0.046	0.050	240,000	11,520	0.0480	0.066	0.066	-	0.046	0.050	240,000	0.0480	-15.38%
1998-08-18	0	0.078	-	0.078	-	-	0	0	-	0.078	-	0.078	-	-	0	-	-29.09%
1998-08-14	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
1998-08-13	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
1998-08-12	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
1998-08-11	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
1998-08-10	0	0.110	-	-	-	-	0	0	-	0.110	-	-	-	-	0	-	0.00%
1998-08-07	0	0.110	-	0.110	-	-	0	0	-	0.110	-	0.110	-	-	0	-	-17.91%
1998-08-06	0	0.134	-	0.134	-	-	0	0	-	0.134	-	0.134	-	-	0	-	-5.63%
1998-08-05	0	0.142	-	-	0.142	0.142	28,548	3,964	0.1389	0.142	-	-	0.142	0.142	28,548	0.1389	0.00%
1998-08-04	0	0.142	-	-	-	-	0	0	-	0.142	-	-	-	-	0	-	0.00%
1998-08-03	0	0.142	-	0.142	-	-	0	0	-	0.142	-	0.142	-	-	0	-	-18.39%
1998-07-31	0	0.174	-	0.174	0.178	0.178	120,000	21,360	0.1780	0.174	-	0.174	0.178	0.178	120,000	0.1780	-11.22%
1998-07-30	0	0.196	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1998-07-29	0	0.196	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1998-07-28	0	0.196	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1998-07-27	0	0.196	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1998-07-24	0	0.196	0.196	-	0.196	0.196	24,000	4,704	0.1960	0.196	0.196	-	0.196	0.196	24,000	0.1960	-2.00%
1998-07-23	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-13.04%
1998-07-22	0	0.230	-	-	-	-	0	0	-	0.230	-	-	-	-	0	-	0.00%
1998-07-21	0	0.230	-	0.240	0.230	0.230	2,400	552	0.2300	0.230	-	0.240	0.230	0.230	2,400	0.2300	-8.00%
1998-07-20	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-17	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-16	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-15	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-14	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-13	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-10	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-09	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-08	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-07	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-06	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-03	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
1998-07-02	0	0.250	-	-	0.244	0.250	93,600	23,251	0.2484	0.250	-	-	0.244	0.250	93,600	0.2484	-3.85%
1998-06-30	0	0.260	0.260	-	0.260	0.260	255,200	66,288	0.2597	0.260	0.260	-	0.260	0.260	255,200	0.2597	-13.33%
1998-06-29	0	0.300	-	0.300	-	-	0	0	-	0.300	-	0.300	-	-	0	-	0.00%
1998-06-26	0	0.300	0.300	0.360	0.300	0.340	43,840	14,176	0.3234	0.300	0.300	0.360	0.300	0.340	43,840	0.3234	-16.67%
1998-06-25	0	0.360	0.340	0.380	0.360	0.380	72,000	26,880	0.3733	0.360	0.340	0.380	0.360	0.380	72,000	0.3733	-10.00%
1998-06-24	0	0.400	-	0.400	0.400	0.400	21,600	8,640	0.4000	0.400	-	0.400	0.400	0.400	21,600	0.4000	-10.11%
1998-06-23	0	0.445	-	0.480	0.400	0.500	199,200	90,672	0.4552	0.445	-	0.480	0.400	0.500	199,200	0.4552	-11.00%
1998-06-22	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-06-19	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	0.00%
1998-06-18	0	0.500	-	0.540	-	-	0	0	-	0.500	-	0.540	-	-	0	-	0.00%
1998-06-17	0	0.500	-	0.500	-	-	0	0	-	0.500	-	0.500	-	-	0	-	-16.67%
1998-06-16	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-20.00%
1998-06-15	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
1998-06-12	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
1998-06-11	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	0.00%
1998-06-10	0	0.750	-	0.750	-	-	0	0	-	0.750	-	0.750	-	-	0	-	-20.21%
1998-06-09	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
1998-06-08	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-06-05	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-06-04	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-06-03	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-06-02	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-06-01	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-29	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-28	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-27	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-26	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-25	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-22	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-21	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-20	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-19	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-18	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-15	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-14	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-13	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-12	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-11	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-08	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-07	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
1998-05-06	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-05	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-04	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-05-01	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-30	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-29	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-28	0	0.940	-	0.980	-	-	0	0	-	0.940	-	0.980	-	-	0	-	0.00%
1998-04-27	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-24	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-23	0	0.940	-	0.990	-	-	0	0	-	0.940	-	0.990	-	-	0	-	0.00%
1998-04-22	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-21	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-20	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-17	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-16	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-15	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-14	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-09	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-08	0	0.940	0.900	-	-	-	0	0	-	0.940	0.900	-	-	-	0	-	0.00%
1998-04-07	0	0.940	-	-	-	-	0	0	-	0.940	-	-	-	-	0	-	0.00%
1998-04-03	0	0.940	-	-	0.940	0.940	24,000	22,560	0.9400	0.940	-	-	0.940	0.940	24,000	0.9400	-4.08%
1998-04-02	0	0.980	-	1.040	0.980	1.000	108,000	107,760	0.9978	0.980	-	1.040	0.980	1.000	108,000	0.9978	-2.00%
1998-04-01	0	1.000	0.980	1.020	-	-	0	0	-	1.000	0.980	1.020	-	-	0	-	0.00%
1998-03-31	0	1.000	0.980	1.020	-	-	0	0	-	1.000	0.980	1.020	-	-	0	-	0.00%
1998-03-30	0	1.000	-	1.040	1.000	1.000	12,000	12,000	1.0000	1.000	-	1.040	1.000	1.000	12,000	1.0000	-3.85%
1998-03-27	0	1.040	1.000	-	-	-	0	0	-	1.040	1.000	-	-	-	0	-	0.00%
1998-03-26	0	1.040	1.000	-	1.040	1.040	12,000	12,480	1.0400	1.040	1.000	-	1.040	1.040	12,000	1.0400	4.00%
1998-03-25	0	1.000	1.000	-	1.000	1.010	96,000	96,120	1.0013	1.000	1.000	-	1.000	1.010	96,000	1.0013	0.00%
1998-03-24	0	1.000	0.960	-	0.980	1.000	40,800	40,560	0.9941	1.000	0.960	-	0.980	1.000	40,800	0.9941	2.04%
1998-03-23	0	0.980	0.960	-	0.980	0.980	33,600	32,928	0.9800	0.980	0.960	-	0.980	0.980	33,600	0.9800	-2.00%
1998-03-20	0	1.000	1.000	-	1.000	1.000	64,800	64,800	1.0000	1.000	1.000	-	1.000	1.000	64,800	1.0000	0.00%
1998-03-19	0	1.000	0.980	1.000	1.000	1.020	24,000	24,240	1.0100	1.000	0.980	1.000	1.000	1.020	24,000	1.0100	-3.85%
1998-03-18	0	1.040	1.020	-	-	-	0	0	-	1.040	1.020	-	-	-	0	-	0.00%
1998-03-17	0	1.040	1.040	1.080	1.040	1.080	70,080	73,315	1.0462	1.040	1.040	1.080	1.040	1.080	70,080	1.0462	-3.70%
1998-03-16	0	1.080	1.040	1.080	-	-	0	0	-	1.080	1.040	1.080	-	-	0	-	0.00%
1998-03-13	0	1.080	-	-	1.080	1.080	24,000	25,920	1.0800	1.080	-	-	1.080	1.080	24,000	1.0800	-3.57%
1998-03-12	0	1.120	1.080	-	-	-	0	0	-	1.120	1.080	-	-	-	0	-	0.00%
1998-03-11	0	1.120	1.080	-	-	-	0	0	-	1.120	1.080	-	-	-	0	-	0.00%
1998-03-10	0	1.120	1.120	-	1.120	1.120	7,574	8,438	1.1141	1.120	1.120	-	1.120	1.120	7,574	1.1141	-3.45%
1998-03-09	0	1.160	-	-	-	-	0	0	-	1.160	-	-	-	-	0	-	0.00%
1998-03-06	0	1.160	-	-	-	-	0	0	-	1.160	-	-	-	-	0	-	0.00%
1998-03-05	0	1.160	-	1.200	-	-	0	0	-	1.160	-	1.200	-	-	0	-	0.00%
1998-03-04	0	1.160	-	1.200	-	-	0	0	-	1.160	-	1.200	-	-	0	-	0.00%
1998-03-03	0	1.160	-	1.160	-	-	0	0	-	1.160	-	1.160	-	-	0	-	0.00%
1998-03-02	0	1.160	-	1.200	-	-	0	0	-	1.160	-	1.200	-	-	0	-	0.00%
1998-02-27	0	1.160	1.160	-	-	-	0	0	-	1.160	1.160	-	-	-	0	-	0.00%
1998-02-26	0	1.160	-	-	1.160	1.170	72,000	83,640	1.1617	1.160	-	-	1.160	1.170	72,000	1.1617	-3.33%
1998-02-25	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
1998-02-24	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
1998-02-23	0	1.200	-	1.200	1.200	1.200	24,960	29,808	1.1942	1.200	-	1.200	1.200	1.200	24,960	1.1942	-2.44%
1998-02-20	0	1.230	-	1.270	-	-	0	0	-	1.230	-	1.270	-	-	0	-	0.00%
1998-02-19	0	1.230	1.230	-	-	-	0	0	-	1.230	1.230	-	-	-	0	-	6.96%
1998-02-18	0	1.150	1.150	-	-	-	0	0	-	1.150	1.150	-	-	-	0	-	9.52%
1998-02-17	0	1.050	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
1998-02-16	0	1.050	-	-	-	-	0	0	-	1.050	-	-	-	-	0	-	0.00%
1998-02-13	0	1.050	-	1.050	-	-	0	0	-	1.050	-	1.050	-	-	0	-	0.00%
1998-02-12	0	1.050	1.010	-	1.000	1.050	32,680	33,767	1.0333	1.050	1.010	-	1.000	1.050	32,680	1.0333	-2.78%
1998-02-11	0	1.080	1.100	1.120	1.000	1.080	400,000	414,656	1.0366	1.080	1.100	1.120	1.000	1.080	400,000	1.0366	8.00%
1998-02-10	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1998-02-09	0	1.000	1.000	-	-	-	6,240	6,024	0.9654	1.000	1.000	-	-	-	6,240	0.9654	0.00%
1998-02-06	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-02-05	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-02-04	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-02-03	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-02-02	0	1.000	0.960	-	-	-	0	0	-	1.000	0.960	-	-	-	0	-	0.00%
1998-01-27	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-01-26	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1998-01-23	0	1.000	-	-	1.000	1.000	4,800	4,800	1.0000	1.000	-	-	1.000	1.000	4,800	1.0000	-41.18%
1998-01-22	0	1.700	-	1.700	-	-	0	0	-	1.700	-	1.700	-	-	0	-	-4.49%
1998-01-21	0	1.780	-	1.780	-	-	0	0	-	1.780	-	1.780	-	-	0	-	-1.11%
1998-01-20	0	1.800	-	1.840	-	-	0	0	-	1.800	-	1.840	-	-	0	-	0.00%
1998-01-19	0	1.800	-	1.840	-	-	0	0	-	1.800	-	1.840	-	-	0	-	0.00%
1998-01-16	0	1.800	-	-	-	-	0	0	-	1.800	-	-	-	-	0	-	0.00%
1998-01-15	0	1.800	-	1.800	-	-	0	0	-	1.800	-	1.800	-	-	0	-	-3.23%
1998-01-14	0	1.860	-	1.860	-	-	0	0	-	1.860	-	1.860	-	-	0	-	0.00%
1998-01-13	0	1.860	-	-	-	-	0	0	-	1.860	-	-	-	-	0	-	0.00%
1998-01-12	0	1.860	-	-	-	-	0	0	-	1.860	-	-	-	-	0	-	0.00%
1998-01-09	0	1.860	-	1.860	-	-	0	0	-	1.860	-	1.860	-	-	0	-	0.00%
1998-01-08	0	1.860	-	-	1.860	1.900	24,000	45,120	1.8800	1.860	-	-	1.860	1.900	24,000	1.8800	-4.12%
1998-01-07	0	1.940	-	-	-	-	0	0	-	1.940	-	-	-	-	0	-	0.00%
1998-01-06	0	1.940	-	1.980	-	-	0	0	-	1.940	-	1.980	-	-	0	-	0.00%
1998-01-05	0	1.940	-	1.980	-	-	0	0	-	1.940	-	1.980	-	-	0	-	0.00%
1998-01-02	0	1.940	-	1.980	-	-	0	0	-	1.940	-	1.980	-	-	0	-	0.00%
1997-12-31	0	1.940	-	1.980	-	-	0	0	-	1.940	-	1.980	-	-	0	-	0.00%
1997-12-30	0	1.940	-	1.980	1.900	1.940	29,120	55,808	1.9165	1.940	-	1.980	1.900	1.940	29,120	1.9165	2.11%
1997-12-29	0	1.900	1.900	1.980	1.890	1.940	83,554	158,610	1.8983	1.900	1.900	1.980	1.890	1.940	83,554	1.8983	1.06%
1997-12-24	0	1.880	-	1.890	-	-	0	0	-	1.880	-	1.890	-	-	0	-	0.00%
1997-12-23	0	1.880	-	1.890	-	-	0	0	-	1.880	-	1.890	-	-	0	-	0.00%
1997-12-22	0	1.880	-	1.900	-	-	0	0	-	1.880	-	1.900	-	-	0	-	0.00%
1997-12-19	0	1.880	-	1.890	-	-	0	0	-	1.880	-	1.890	-	-	0	-	0.00%
1997-12-18	0	1.880	-	1.900	-	-	0	0	-	1.880	-	1.900	-	-	0	-	0.00%
1997-12-17	0	1.880	-	1.900	-	-	0	0	-	1.880	-	1.900	-	-	0	-	0.00%
1997-12-16	0	1.880	-	1.890	-	-	0	0	-	1.880	-	1.890	-	-	0	-	0.00%
1997-12-15	0	1.880	-	1.900	-	-	0	0	-	1.880	-	1.900	-	-	0	-	0.00%
1997-12-12	0	1.880	-	1.910	1.880	1.910	64,800	122,688	1.8933	1.880	-	1.910	1.880	1.910	64,800	1.8933	-1.57%
1997-12-11	0	1.910	1.870	1.910	-	-	0	0	-	1.910	1.870	1.910	-	-	0	-	-0.52%
1997-12-10	0	1.920	1.880	1.920	-	-	0	0	-	1.920	1.880	1.920	-	-	0	-	-0.52%
1997-12-09	0	1.930	1.900	-	-	-	0	0	-	1.930	1.900	-	-	-	0	-	0.00%
1997-12-08	0	1.930	1.850	-	1.890	1.930	4,800	9,168	1.9100	1.930	1.850	-	1.890	1.930	4,800	1.9100	5.46%
1997-12-05	0	1.830	1.830	-	1.830	1.830	4,000	6,952	1.7380	1.830	1.830	-	1.830	1.830	4,000	1.7380	0.55%
1997-12-04	0	1.820	-	-	-	-	0	0	-	1.820	-	-	-	-	0	-	0.00%
1997-12-03	0	1.820	1.780	-	1.820	1.860	40,800	75,072	1.8400	1.820	1.780	-	1.820	1.860	40,800	1.8400	-4.21%
1997-12-02	0	1.900	1.860	1.900	1.860	2.000	60,000	115,200	1.9200	1.900	1.860	1.900	1.860	2.000	60,000	1.9200	-9.52%
1997-12-01	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
1997-11-28	0	2.100	-	2.200	2.100	2.100	31,200	65,520	2.1000	2.100	-	2.200	2.100	2.100	31,200	2.1000	-4.55%
1997-11-27	0	2.200	-	2.275	2.200	2.500	48,000	116,760	2.4325	2.200	-	2.275	2.200	2.500	48,000	2.4325	-8.33%
1997-11-26	0	2.400	-	2.500	2.400	2.600	68,800	176,400	2.5640	2.400	-	2.500	2.400	2.600	68,800	2.5640	-11.11%
1997-11-25	0	2.700	-	2.800	-	-	0	0	-	2.700	-	2.800	-	-	0	-	0.00%
1997-11-24	0	2.700	-	2.875	-	-	0	0	-	2.700	-	2.875	-	-	0	-	0.00%
1997-11-21	0	2.700	-	2.800	-	-	0	0	-	2.700	-	2.800	-	-	0	-	0.00%
1997-11-20	0	2.700	-	2.875	-	-	0	0	-	2.700	-	2.875	-	-	0	-	0.00%
1997-11-19	0	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
1997-11-18	0	2.700	-	-	-	-	0	0	-	2.700	-	-	-	-	0	-	0.00%
1997-11-17	0	2.700	-	2.800	-	-	0	0	-	2.700	-	2.800	-	-	0	-	0.00%
1997-11-14	0	2.700	-	2.800	-	-	0	0	-	2.700	-	2.800	-	-	0	-	0.00%
1997-11-13	0	2.700	-	2.800	-	-	0	0	-	2.700	-	2.800	-	-	0	-	0.00%
1997-11-12	0	2.700	-	2.800	-	-	0	0	-	2.700	-	2.800	-	-	0	-	0.00%
1997-11-11	0	2.700	-	2.800	-	-	0	0	-	2.700	-	2.800	-	-	0	-	0.00%
1997-11-10	0	2.700	-	2.800	-	-	0	0	-	2.700	-	2.800	-	-	0	-	0.00%
1997-11-07	0	2.700	-	2.800	-	-	0	0	-	2.700	-	2.800	-	-	0	-	0.00%
1997-11-06	0	2.700	-	2.875	2.700	2.800	7,200	19,920	2.7667	2.700	-	2.875	2.700	2.800	7,200	2.7667	-6.90%
1997-11-05	0	2.900	-	3.650	2.900	2.900	2,400	6,960	2.9000	2.900	-	3.650	2.900	2.900	2,400	2.9000	-18.31%
1997-11-04	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
1997-11-03	0	3.550	-	3.650	-	-	0	0	-	3.550	-	3.650	-	-	0	-	0.00%
1997-10-31	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
1997-10-30	0	3.550	-	3.625	-	-	0	0	-	3.550	-	3.625	-	-	0	-	0.00%
1997-10-29	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
1997-10-28	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
1997-10-27	0	3.550	-	3.650	-	-	0	0	-	3.550	-	3.650	-	-	0	-	0.00%
1997-10-24	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
1997-10-23	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
1997-10-22	0	3.550	-	3.650	-	-	0	0	-	3.550	-	3.650	-	-	0	-	0.00%
1997-10-21	0	3.550	-	3.625	-	-	0	0	-	3.550	-	3.625	-	-	0	-	0.00%
1997-10-20	0	3.550	-	-	-	-	0	0	-	3.550	-	-	-	-	0	-	0.00%
1997-10-17	0	3.550	3.500	3.700	3.550	3.550	21,600	76,680	3.5500	3.550	3.500	3.700	3.550	3.550	21,600	3.5500	-1.39%
1997-10-16	0	3.600	3.500	3.700	3.500	3.600	36,000	128,400	3.5667	3.600	3.500	3.700	3.500	3.600	36,000	3.5667	0.00%
1997-10-15	0	3.600	3.500	3.700	3.600	3.700	28,800	105,360	3.6583	3.600	3.500	3.700	3.600	3.700	28,800	3.6583	-5.26%
1997-10-14	0	3.800	3.775	3.900	3.800	3.800	2,400	9,120	3.8000	3.800	3.775	3.900	3.800	3.800	2,400	3.8000	2.70%
1997-10-13	0	3.700	3.600	3.975	3.700	3.800	24,000	90,000	3.7500	3.700	3.600	3.975	3.700	3.800	24,000	3.7500	-5.13%
1997-10-09	0	3.900	-	4.000	3.900	4.100	83,520	332,544	3.9816	3.900	-	4.000	3.900	4.100	83,520	3.9816	-4.88%
1997-10-08	0	4.100	4.100	4.275	4.100	4.100	2,400	9,840	4.1000	4.100	4.100	4.275	4.100	4.100	2,400	4.1000	-2.38%
1997-10-07	0	4.200	4.100	4.200	-	-	0	0	-	4.200	4.100	4.200	-	-	0	-	0.00%
1997-10-06	0	4.200	4.100	4.200	-	-	0	0	-	4.200	4.100	4.200	-	-	0	-	0.00%
1997-10-03	0	4.200	4.200	-	4.200	4.200	269,440	1,131,040	4.1977	4.200	4.200	-	4.200	4.200	269,440	4.1977	-2.33%
1997-09-30	0	4.300	4.250	-	4.300	4.300	4,800	20,640	4.3000	4.300	4.250	-	4.300	4.300	4,800	4.3000	3.61%
1997-09-29	0	4.150	4.150	-	4.150	4.150	60,000	249,000	4.1500	4.150	4.150	-	4.150	4.150	60,000	4.1500	-1.19%
1997-09-26	0	4.200	4.150	4.600	4.200	4.200	48,000	201,600	4.2000	4.200	4.150	4.600	4.200	4.200	48,000	4.2000	-6.67%
1997-09-25	0	4.500	4.500	4.600	-	-	0	0	-	4.500	4.500	4.600	-	-	0	-	0.00%
1997-09-24	0	4.500	4.500	-	4.000	4.550	223,200	925,800	4.1478	4.500	4.500	-	4.000	4.550	223,200	4.1478	-3.23%
1997-09-23	0	4.650	-	5.000	4.650	4.750	4,800	22,560	4.7000	4.650	-	5.000	4.650	4.750	4,800	4.7000	-4.12%
1997-09-22	0	4.850	-	4.850	-	-	0	0	-	4.850	-	4.850	-	-	0	-	-2.02%
1997-09-19	0	4.950	-	4.950	-	-	3,600,000	18,000,000	5.0000	4.950	-	4.950	-	-	3,600,000	5.0000	0.00%
1997-09-18	0	4.950	-	4.975	-	-	0	0	-	4.950	-	4.975	-	-	0	-	0.00%
1997-09-16	0	4.950	-	4.950	-	-	0	0	-	4.950	-	4.950	-	-	0	-	-0.50%
1997-09-15	0	4.975	-	4.975	5.000	5.000	24,800	123,840	4.9935	4.975	-	4.975	5.000	5.000	24,800	4.9935	-0.50%
1997-09-12	0	5.000	5.000	-	4.600	4.900	43,200	199,680	4.6222	5.000	5.000	-	4.600	4.900	43,200	4.6222	8.70%
1997-09-11	0	4.600	-	4.700	4.600	4.900	9,680	45,956	4.7475	4.600	-	4.700	4.600	4.900	9,680	4.7475	-9.80%
1997-09-10	0	5.100	4.900	5.200	4.900	5.300	161,600	801,700	4.9610	5.100	4.900	5.200	4.900	5.300	161,600	4.9610	4.08%
1997-09-09	0	4.900	4.900	5.000	4.375	4.800	122,400	556,500	4.5466	4.900	4.900	5.000	4.375	4.800	122,400	4.5466	12.00%
1997-09-08	0	4.375	4.375	-	4.375	4.375	14,400	63,000	4.3750	4.375	4.375	-	4.375	4.375	14,400	4.3750	2.94%
1997-09-05	0	4.250	4.150	4.325	-	-	0	0	-	4.250	4.150	4.325	-	-	0	-	0.00%
1997-09-04	0	4.250	4.125	4.275	4.200	4.275	19,600	82,840	4.2265	4.250	4.125	4.275	4.200	4.275	19,600	4.2265	-0.58%
1997-09-03	0	4.275	4.200	-	4.200	4.375	770,400	3,325,980	4.3172	4.275	4.200	-	4.200	4.375	770,400	4.3172	4.27%
1997-09-02	0	4.100	-	4.300	4.100	4.300	100,800	422,880	4.1952	4.100	-	4.300	4.100	4.300	100,800	4.1952	-6.82%
1997-09-01	0	4.400	4.200	4.600	4.400	5.200	129,600	623,040	4.8074	4.400	4.200	4.600	4.400	5.200	129,600	4.8074	-18.52%
1997-08-29	0	5.400	-	5.400	-	-	2,720	14,416	5.3000	5.400	-	5.400	-	-	2,720	5.3000	-5.26%
1997-08-28	0	5.700	5.700	5.800	5.700	5.800	1,845,120	10,697,568	5.7978	5.700	5.700	5.800	5.700	5.800	1,845,120	5.7978	-1.72%
1997-08-27	0	5.800	5.800	5.850	5.700	5.800	3,348,000	19,295,520	5.7633	5.800	5.800	5.850	5.700	5.800	3,348,000	5.7633	1.75%
1997-08-26	0	5.700	5.700	5.750	5.700	5.700	2,714,400	15,532,080	5.7221	5.700	5.700	5.750	5.700	5.700	2,714,400	5.7221	0.00%
1997-08-25	0	5.700	5.700	5.750	5.600	5.800	1,161,600	6,735,840	5.7988	5.700	5.700	5.750	5.600	5.800	1,161,600	5.7988	5.56%
1997-08-22	0	5.400	5.300	5.750	5.400	5.400	24,000	129,600	5.4000	5.400	5.300	5.750	5.400	5.400	24,000	5.4000	-3.57%
1997-08-21	0	5.600	5.400	-	5.500	5.600	61,200	337,440	5.5137	5.600	5.400	-	5.500	5.600	61,200	5.5137	1.82%
1997-08-20	0	5.500	5.400	5.700	5.400	5.550	1,752,000	9,631,560	5.4975	5.500	5.400	5.700	5.400	5.550	1,752,000	5.4975	0.00%
1997-08-19	0	5.500	5.400	5.600	5.500	5.700	90,480	505,080	5.5822	5.500	5.400	5.600	5.500	5.700	90,480	5.5822	-6.78%
1997-08-15	0	5.900	5.850	6.000	5.900	6.000	2,036,800	12,192,320	5.9860	5.900	5.850	6.000	5.900	6.000	2,036,800	5.9860	-1.67%
1997-08-14	0	6.000	5.900	6.100	5.850	6.050	829,120	4,939,712	5.9578	6.000	5.900	6.100	5.850	6.050	829,120	5.9578	0.00%
1997-08-13	0	6.000	5.900	6.000	5.700	6.000	2,011,872	11,654,203	5.7927	6.000	5.900	6.000	5.700	6.000	2,011,872	5.7927	3.45%
1997-08-12	0	5.800	5.800	5.850	5.600	5.900	1,918,400	11,003,680	5.7359	5.800	5.800	5.850	5.600	5.900	1,918,400	5.7359	5.45%
1997-08-11	0	5.500	5.450	5.550	5.300	5.500	34,080	182,952	5.3683	5.500	5.450	5.550	5.300	5.500	34,080	5.3683	1.85%
1997-08-08	0	5.400	5.400	5.600	5.400	5.500	104,000	565,920	5.4415	5.400	5.400	5.600	5.400	5.500	104,000	5.4415	-3.57%
1997-08-07	0	5.600	5.500	5.600	5.600	5.700	429,168	2,406,412	5.6072	5.600	5.500	5.600	5.600	5.700	429,168	5.6072	1.82%
1997-08-06	0	5.500	5.500	5.600	5.400	5.650	566,560	3,147,440	5.5554	5.500	5.500	5.600	5.400	5.650	566,560	5.5554	-1.79%
1997-08-05	0	5.600	5.550	5.600	5.600	5.700	376,560	2,121,424	5.6337	5.600	5.550	5.600	5.600	5.700	376,560	5.6337	0.00%
1997-08-04	0	5.600	5.400	5.600	5.500	5.600	36,000	200,640	5.5733	5.600	5.400	5.600	5.500	5.600	36,000	5.5733	1.82%
1997-08-01	0	5.500	5.350	-	5.250	5.500	101,120	540,400	5.3441	5.500	5.350	-	5.250	5.500	101,120	5.3441	5.77%
1997-07-31	0	5.200	5.100	5.200	5.150	5.250	108,640	562,992	5.1822	5.200	5.100	5.200	5.150	5.250	108,640	5.1822	1.96%
1997-07-30	0	5.100	5.000	5.100	5.000	5.100	87,520	438,520	5.0105	5.100	5.000	5.100	5.000	5.100	87,520	5.0105	2.00%
1997-07-29	0	5.000	4.950	5.100	5.000	5.100	50,720	254,256	5.0129	5.000	4.950	5.100	5.000	5.100	50,720	5.0129	0.00%
1997-07-28	0	5.000	5.000	5.100	5.000	5.000	12,260	60,768	4.9566	5.000	5.000	5.100	5.000	5.000	12,260	4.9566	0.00%
1997-07-25	0	5.000	4.900	5.100	4.900	5.000	14,400	70,800	4.9167	5.000	4.900	5.100	4.900	5.000	14,400	4.9167	0.00%
1997-07-24	0	5.000	5.000	5.100	4.900	5.100	125,120	621,184	4.9647	5.000	5.000	5.100	4.900	5.100	125,120	4.9647	2.04%
1997-07-23	0	4.900	4.850	4.900	4.900	5.000	72,000	357,960	4.9717	4.900	4.850	4.900	4.900	5.000	72,000	4.9717	-2.97%
1997-07-22	0	5.050	5.000	5.050	5.050	5.050	4,320	21,336	4.9389	5.050	5.000	5.050	5.050	5.050	4,320	4.9389	-0.98%
1997-07-21	0	5.100	5.000	5.100	5.100	5.100	24,000	122,400	5.1000	5.100	5.000	5.100	5.100	5.100	24,000	5.1000	4.08%
1997-07-18	0	4.900	4.900	-	4.800	4.800	12,000	57,600	4.8000	4.900	4.900	-	4.800	4.800	12,000	4.8000	2.08%
1997-07-17	0	4.800	4.700	4.900	4.800	4.800	33,600	161,280	4.8000	4.800	4.700	4.900	4.800	4.800	33,600	4.8000	0.00%
1997-07-16	0	4.800	4.700	4.800	-	-	1,280	5,760	4.5000	4.800	4.700	4.800	-	-	1,280	4.5000	0.00%
1997-07-15	0	4.800	4.800	5.000	4.800	4.875	25,920	124,944	4.8204	4.800	4.800	5.000	4.800	4.875	25,920	4.8204	-2.04%
1997-07-14	0	4.900	4.800	4.900	4.900	5.050	61,440	304,200	4.9512	4.900	4.800	4.900	4.900	5.050	61,440	4.9512	-2.97%
1997-07-11	0	5.050	-	5.050	5.050	5.050	4,800	24,240	5.0500	5.050	-	5.050	5.050	5.050	4,800	5.0500	3.06%
1997-07-10	0	4.900	4.900	5.000	4.900	4.900	43,200	211,680	4.9000	4.900	4.900	5.000	4.900	4.900	43,200	4.9000	-2.97%
1997-07-09	0	5.050	-	5.050	-	-	80	376	4.7000	5.050	-	5.050	-	-	80	4.7000	-0.98%
1997-07-08	0	5.100	-	5.100	-	-	400	1,940	4.8500	5.100	-	5.100	-	-	400	4.8500	-1.92%
1997-07-07	0	5.200	-	5.200	-	-	0	0	-	5.200	-	5.200	-	-	0	-	0.00%
1997-07-04	0	5.200	-	5.400	5.200	5.200	9,600	49,920	5.2000	5.200	-	5.400	5.200	5.200	9,600	5.2000	-3.70%
1997-07-03	0	5.400	-	5.400	-	-	800	4,080	5.1000	5.400	-	5.400	-	-	800	5.1000	0.00%
1997-06-27	0	5.400	5.350	5.900	5.300	5.500	38,720	208,904	5.3952	5.400	5.350	5.900	5.300	5.500	38,720	5.3952	-1.82%
1997-06-26	0	5.500	5.300	5.500	5.500	5.500	7,200	39,600	5.5000	5.500	5.300	5.500	5.500	5.500	7,200	5.5000	3.77%
1997-06-25	0	5.300	5.300	5.600	5.300	5.500	143,680	779,480	5.4251	5.300	5.300	5.600	5.300	5.500	143,680	5.4251	-3.64%
1997-06-24	0	5.500	5.500	5.600	5.500	5.550	27,040	149,192	5.5175	5.500	5.500	5.600	5.500	5.550	27,040	5.5175	-1.79%
1997-06-23	0	5.600	5.600	5.850	5.600	5.950	19,520	110,688	5.6705	5.600	5.600	5.850	5.600	5.950	19,520	5.6705	0.00%
1997-06-20	0	5.600	5.600	5.700	5.600	5.700	111,680	625,632	5.6020	5.600	5.600	5.700	5.600	5.700	111,680	5.6020	-1.75%
1997-06-19	0	5.700	5.600	5.800	5.600	5.700	28,800	162,000	5.6250	5.700	5.600	5.800	5.600	5.700	28,800	5.6250	0.00%
1997-06-18	0	5.700	-	5.700	-	-	30,400	174,660	5.7454	5.700	-	5.700	-	-	30,400	5.7454	-1.72%
1997-06-17	0	5.800	5.750	5.800	5.750	5.800	14,400	83,160	5.7750	5.800	5.750	5.800	5.750	5.800	14,400	5.7750	0.87%
1997-06-16	0	5.750	5.650	5.750	5.750	5.750	72,000	414,000	5.7500	5.750	5.650	5.750	5.750	5.750	72,000	5.7500	0.00%
1997-06-13	0	5.750	5.700	5.750	5.750	5.800	26,400	152,160	5.7636	5.750	5.700	5.750	5.750	5.800	26,400	5.7636	0.88%
1997-06-12	0	5.700	-	5.700	-	-	0	0	-	5.700	-	5.700	-	-	0	-	-2.56%
1997-06-11	0	5.850	5.850	5.950	5.850	5.950	18,560	108,480	5.8448	5.850	5.850	5.950	5.850	5.950	18,560	5.8448	-2.50%
1997-06-10	0	6.000	5.950	6.100	5.900	6.100	128,800	772,520	5.9978	6.000	5.950	6.100	5.900	6.100	128,800	5.9978	0.84%
1997-06-06	0	5.950	5.750	5.950	5.750	5.950	31,840	185,024	5.8111	5.950	5.750	5.950	5.750	5.950	31,840	5.8111	2.59%
1997-06-05	0	5.800	5.800	5.900	5.800	5.850	618,720	3,590,400	5.8029	5.800	5.800	5.900	5.800	5.850	618,720	5.8029	-1.69%
1997-06-04	0	5.900	5.850	5.900	5.900	5.900	78,400	461,920	5.8918	5.900	5.850	5.900	5.900	5.900	78,400	5.8918	3.51%
1997-06-03	0	5.700	5.700	5.800	5.700	6.150	899,520	5,252,064	5.8387	5.700	5.700	5.800	5.700	6.150	899,520	5.8387	-3.39%
1997-06-02	0	5.900	5.850	5.900	5.850	5.900	72,800	427,760	5.8758	5.900	5.850	5.900	5.850	5.900	72,800	5.8758	1.72%
1997-05-30	0	5.800	5.750	5.850	5.800	5.800	53,120	308,000	5.7982	5.800	5.750	5.850	5.800	5.800	53,120	5.7982	-0.85%
1997-05-29	0	5.850	5.750	5.850	-	-	1,063	5,580	5.2493	5.850	5.750	5.850	-	-	1,063	5.2493	0.00%
1997-05-28	0	5.850	5.850	5.900	5.850	6.000	120,000	711,240	5.9270	5.850	5.850	5.900	5.850	6.000	120,000	5.9270	-1.68%
1997-05-27	0	5.950	5.950	6.000	5.950	6.000	69,600	416,640	5.9862	5.950	5.950	6.000	5.950	6.000	69,600	5.9862	-2.46%
1997-05-26	0	6.100	5.900	6.100	5.900	6.100	79,200	476,400	6.0152	6.100	5.900	6.100	5.900	6.100	79,200	6.0152	1.67%
1997-05-23	0	6.000	5.900	6.050	5.800	6.000	62,080	366,848	5.9093	6.000	5.900	6.050	5.800	6.000	62,080	5.9093	6.19%
1997-05-22	0	5.650	5.650	5.950	5.650	5.850	263,200	1,533,360	5.8258	5.650	5.650	5.950	5.650	5.850	263,200	5.8258	-4.24%
1997-05-21	0	5.900	5.850	6.100	5.900	6.000	103,680	616,184	5.9431	5.900	5.850	6.100	5.900	6.000	103,680	5.9431	-2.48%
1997-05-20	0	6.050	6.000	6.150	6.050	6.100	173,280	1,054,824	6.0874	6.050	6.000	6.150	6.050	6.100	173,280	6.0874	0.83%
1997-05-19	0	6.000	5.850	6.000	5.850	6.000	45,600	271,040	5.9439	6.000	5.850	6.000	5.850	6.000	45,600	5.9439	1.69%
1997-05-16	0	5.900	5.850	5.900	-	-	800	4,280	5.3500	5.900	5.850	5.900	-	-	800	5.3500	0.00%
1997-05-15	0	5.900	5.850	6.000	5.900	6.000	72,000	426,480	5.9233	5.900	5.850	6.000	5.900	6.000	72,000	5.9233	1.72%
1997-05-14	0	5.800	5.800	6.000	5.800	5.800	4,640	26,464	5.7034	5.800	5.800	6.000	5.800	5.800	4,640	5.7034	-1.69%
1997-05-13	0	5.900	5.800	6.100	5.900	6.000	48,000	285,600	5.9500	5.900	5.800	6.100	5.900	6.000	48,000	5.9500	-3.28%
1997-05-12	0	6.100	5.950	6.100	6.000	6.100	77,120	465,040	6.0301	6.100	5.950	6.100	6.000	6.100	77,120	6.0301	0.83%
1997-05-09	0	6.050	6.000	6.100	5.950	6.050	45,920	276,264	6.0162	6.050	6.000	6.100	5.950	6.050	45,920	6.0162	2.54%
1997-05-08	0	5.900	5.850	5.900	-	-	0	0	-	5.900	5.850	5.900	-	-	0	-	0.00%
1997-05-07	0	5.900	5.900	5.950	5.900	5.950	43,200	255,240	5.9083	5.900	5.900	5.950	5.900	5.950	43,200	5.9083	0.00%
1997-05-06	0	5.900	5.800	6.000	5.800	5.900	69,600	407,760	5.8586	5.900	5.800	6.000	5.800	5.900	69,600	5.8586	5.36%
1997-05-05	0	5.600	5.600	5.800	5.600	5.600	57,920	324,256	5.5983	5.600	5.600	5.800	5.600	5.600	57,920	5.5983	3.70%
1997-05-02	0	5.400	5.400	5.500	5.400	5.400	10,880	58,112	5.3412	5.400	5.400	5.500	5.400	5.400	10,880	5.3412	3.85%
1997-05-01	0	5.200	5.100	-	-	-	800	3,680	4.6000	5.200	5.100	-	-	-	800	4.6000	0.00%
1997-04-30	0	5.200	5.100	-	-	-	960	4,704	4.9000	5.200	5.100	-	-	-	960	4.9000	0.00%
1997-04-29	0	5.200	5.100	5.550	-	-	0	0	-	5.200	5.100	5.550	-	-	0	-	0.00%
1997-04-28	0	5.200	-	5.200	-	-	0	0	-	5.200	-	5.200	-	-	0	-	0.00%
1997-04-25	0	5.200	5.100	5.200	-	-	0	0	-	5.200	5.100	5.200	-	-	0	-	0.00%
1997-04-24	0	5.200	5.000	5.400	-	-	0	0	-	5.200	5.000	5.400	-	-	0	-	0.00%
1997-04-23	0	5.200	5.100	5.400	5.200	5.200	2,400	12,480	5.2000	5.200	5.100	5.400	5.200	5.200	2,400	5.2000	1.96%
1997-04-22	0	5.100	5.100	5.200	5.100	5.100	18,240	92,448	5.0684	5.100	5.100	5.200	5.100	5.100	18,240	5.0684	0.00%
1997-04-21	0	5.100	5.000	5.300	5.100	5.100	5,920	28,688	4.8459	5.100	5.000	5.300	5.100	5.100	5,920	4.8459	3.03%
1997-04-18	0	4.950	4.850	4.950	4.950	4.950	109,600	542,040	4.9456	4.950	4.850	4.950	4.950	4.950	109,600	4.9456	0.00%
1997-04-17	0	4.950	4.950	5.050	4.950	4.950	10,720	52,896	4.9343	4.950	4.950	5.050	4.950	4.950	10,720	4.9343	-1.00%
1997-04-16	0	5.000	4.850	5.050	4.900	5.000	314,400	1,556,040	4.9492	5.000	4.850	5.050	4.900	5.000	314,400	4.9492	1.01%
1997-04-15	0	4.950	4.725	4.950	4.950	4.950	4,800	23,760	4.9500	4.950	4.725	4.950	4.950	4.950	4,800	4.9500	0.00%
1997-04-14	0	4.950	-	4.950	-	-	0	0	-	4.950	-	4.950	-	-	0	-	0.00%
1997-04-11	0	4.950	4.825	-	-	-	0	0	-	4.950	4.825	-	-	-	0	-	0.00%
1997-04-10	0	4.950	-	-	-	-	0	0	-	4.950	-	-	-	-	0	-	0.00%
1997-04-09	0	4.950	4.850	-	4.825	4.950	35,400	171,630	4.8483	4.950	4.850	-	4.825	4.950	35,400	4.8483	4.21%
1997-04-08	0	4.750	-	-	-	-	0	0	-	4.750	-	-	-	-	0	-	0.00%
1997-04-07	0	4.750	4.700	-	-	-	480	2,160	4.5000	4.750	4.700	-	-	-	480	4.5000	0.00%
1997-04-04	0	4.750	4.725	-	4.725	4.750	164,000	777,880	4.7432	4.750	4.725	-	4.725	4.750	164,000	4.7432	1.06%
1997-04-03	0	4.700	4.700	4.925	4.700	5.500	237,600	1,183,440	4.9808	4.700	4.700	4.925	4.700	5.500	237,600	4.9808	-17.54%
1997-04-02	0	5.700	5.700	5.750	5.700	5.900	127,520	736,672	5.7769	5.700	5.700	5.750	5.700	5.900	127,520	5.7769	-3.39%
1997-04-01	0	5.900	5.800	6.000	5.900	6.000	5,920	34,832	5.8838	5.900	5.800	6.000	5.900	6.000	5,920	5.8838	-5.60%
1997-03-27	0	6.250	6.100	6.450	-	-	320	1,888	5.9000	6.250	6.100	6.450	-	-	320	5.9000	0.00%
1997-03-26	0	6.250	6.250	6.300	6.200	6.250	32,800	202,840	6.1841	6.250	6.250	6.300	6.200	6.250	32,800	6.1841	0.81%
1997-03-25	0	6.200	6.200	6.400	6.200	6.300	12,000	74,880	6.2400	6.200	6.200	6.400	6.200	6.300	12,000	6.2400	0.00%
1997-03-24	0	6.200	6.200	-	-	-	0	0	-	6.200	6.200	-	-	-	0	-	0.00%
1997-03-21	0	6.200	6.000	6.200	-	-	0	0	-	6.200	6.000	6.200	-	-	0	-	0.00%
1997-03-20	0	6.200	6.000	6.350	6.200	6.300	124,640	771,888	6.1929	6.200	6.000	6.350	6.200	6.300	124,640	6.1929	-1.59%
1997-03-19	0	6.300	6.200	6.300	-	-	0	0	-	6.300	6.200	6.300	-	-	0	-	0.00%
1997-03-18	0	6.300	6.300	6.500	6.300	6.350	16,800	105,960	6.3071	6.300	6.300	6.500	6.300	6.350	16,800	6.3071	-0.79%
1997-03-17	0	6.350	6.350	6.750	-	-	0	0	-	6.350	6.350	6.750	-	-	0	-	0.00%
1997-03-14	0	6.350	6.200	6.350	-	-	1,920	11,712	6.1000	6.350	6.200	6.350	-	-	1,920	6.1000	-2.31%
1997-03-13	0	6.500	6.200	6.600	6.500	6.500	19,200	124,800	6.5000	6.500	6.200	6.600	6.500	6.500	19,200	6.5000	1.56%
1997-03-12	0	6.400	6.350	6.500	6.300	6.400	64,400	395,304	6.1383	6.400	6.350	6.500	6.300	6.400	64,400	6.1383	-1.54%
1997-03-11	0	6.500	6.500	-	6.500	6.500	42,880	277,888	6.4806	6.500	6.500	-	6.500	6.500	42,880	6.4806	-2.26%
1997-03-10	0	6.650	6.450	7.000	6.650	6.650	49,600	329,480	6.6427	6.650	6.450	7.000	6.650	6.650	49,600	6.6427	-2.21%
1997-03-07	0	6.800	6.700	6.850	6.800	6.900	36,000	245,400	6.8167	6.800	6.700	6.850	6.800	6.900	36,000	6.8167	-2.86%
1997-03-06	0	7.000	6.800	7.050	7.000	7.000	3,200	21,920	6.8500	7.000	6.800	7.050	7.000	7.000	3,200	6.8500	1.45%
1997-03-05	0	6.900	6.900	7.100	-	-	2,080	13,104	6.3000	6.900	6.900	7.100	-	-	2,080	6.3000	0.00%
1997-03-04	0	6.900	6.900	7.050	6.900	6.900	9,600	66,240	6.9000	6.900	6.900	7.050	6.900	6.900	9,600	6.9000	-1.43%
1997-03-03	0	7.000	6.900	7.000	6.800	7.000	28,800	199,680	6.9333	7.000	6.900	7.000	6.800	7.000	28,800	6.9333	1.45%
1997-02-28	0	6.900	6.800	7.000	6.900	6.900	4,000	26,960	6.7400	6.900	6.800	7.000	6.900	6.900	4,000	6.7400	0.00%
1997-02-27	0	6.900	6.800	-	-	-	0	0	-	6.900	6.800	-	-	-	0	-	0.00%
1997-02-26	0	6.900	6.900	-	-	-	0	0	-	6.900	6.900	-	-	-	0	-	1.47%
1997-02-25	0	6.800	6.800	-	6.800	6.800	19,200	130,560	6.8000	6.800	6.800	-	6.800	6.800	19,200	6.8000	0.74%
1997-02-24	0	6.750	6.750	-	-	-	160	1,000	6.2500	6.750	6.750	-	-	-	160	6.2500	0.00%
1997-02-21	0	6.750	6.750	-	6.700	6.700	3,200	21,120	6.6000	6.750	6.750	-	6.700	6.700	3,200	6.6000	2.27%
1997-02-20	0	6.600	6.600	-	6.600	6.600	2,400	15,840	6.6000	6.600	6.600	-	6.600	6.600	2,400	6.6000	2.33%
1997-02-19	0	6.450	6.300	6.500	6.300	6.700	132,000	859,560	6.5118	6.450	6.300	6.500	6.300	6.700	132,000	6.5118	-3.73%
1997-02-18	0	6.700	6.700	7.000	6.600	6.800	28,560	193,056	6.7597	6.700	6.700	7.000	6.600	6.800	28,560	6.7597	-4.29%
1997-02-17	0	7.000	7.000	7.100	-	-	1,720	11,008	6.4000	7.000	7.000	7.100	-	-	1,720	6.4000	1.45%
1997-02-14	0	6.900	6.900	7.000	6.900	7.000	36,320	250,656	6.9013	6.900	6.900	7.000	6.900	7.000	36,320	6.9013	-1.43%
1997-02-13	0	7.000	-	7.000	7.000	7.100	19,200	135,120	7.0375	7.000	-	7.000	7.000	7.100	19,200	7.0375	0.00%
1997-02-12	0	7.000	7.000	7.100	6.850	7.000	55,200	378,480	6.8565	7.000	7.000	7.100	6.850	7.000	55,200	6.8565	0.00%
1997-02-11	0	7.000	7.000	7.250	7.000	7.050	24,000	168,120	7.0050	7.000	7.000	7.250	7.000	7.050	24,000	7.0050	-4.76%
1997-02-10	0	7.350	7.200	7.350	-	-	2,080	14,040	6.7500	7.350	7.200	7.350	-	-	2,080	6.7500	0.00%
1997-02-05	0	7.350	7.250	7.400	-	-	0	0	-	7.350	7.250	7.400	-	-	0	-	0.00%
1997-02-04	0	7.350	7.300	7.400	7.300	7.350	6,880	49,304	7.1663	7.350	7.300	7.400	7.300	7.350	6,880	7.1663	2.80%
1997-02-03	0	7.150	7.150	7.200	7.150	7.250	12,000	86,280	7.1900	7.150	7.150	7.200	7.150	7.250	12,000	7.1900	-2.05%
1997-01-31	0	7.300	7.300	7.400	7.300	7.300	9,600	70,080	7.3000	7.300	7.300	7.400	7.300	7.300	9,600	7.3000	0.00%
1997-01-30	0	7.300	7.300	7.500	7.300	7.300	2,400	17,520	7.3000	7.300	7.300	7.500	7.300	7.300	2,400	7.3000	-1.35%
1997-01-29	0	7.400	7.400	7.550	7.400	7.400	31,200	230,880	7.4000	7.400	7.400	7.550	7.400	7.400	31,200	7.4000	-1.99%
1997-01-28	0	7.550	7.550	7.600	7.400	7.550	125,281	938,959	7.4948	7.550	7.550	7.600	7.400	7.550	125,281	7.4948	4.86%
1997-01-27	0	7.200	7.200	7.300	7.200	7.200	170,400	1,226,560	7.1981	7.200	7.200	7.300	7.200	7.200	170,400	7.1981	-2.04%
1997-01-24	0	7.350	7.350	-	7.300	7.400	193,120	1,419,208	7.3488	7.350	7.350	-	7.300	7.400	193,120	7.3488	0.00%
1997-01-23	0	7.350	7.250	7.350	7.300	7.450	233,760	1,729,936	7.4005	7.350	7.250	7.350	7.300	7.450	233,760	7.4005	-2.00%
1997-01-22	0	7.500	7.500	7.700	7.450	7.550	105,600	792,480	7.5045	7.500	7.500	7.700	7.450	7.550	105,600	7.5045	-1.32%
1997-01-21	0	7.600	7.550	7.600	7.600	7.750	36,080	276,712	7.6694	7.600	7.550	7.600	7.600	7.750	36,080	7.6694	-3.80%
1997-01-20	0	7.900	7.850	7.950	7.850	7.900	16,040	125,694	7.8363	7.900	7.850	7.950	7.850	7.900	16,040	7.8363	0.00%
1997-01-17	0	7.900	7.850	7.900	7.650	8.000	175,840	1,382,152	7.8603	7.900	7.850	7.900	7.650	8.000	175,840	7.8603	1.94%
1997-01-16	0	7.750	7.750	7.950	7.600	7.850	23,408	179,400	7.6640	7.750	7.750	7.950	7.600	7.850	23,408	7.6640	1.31%
1997-01-15	0	7.650	7.650	-	-	-	640	4,704	7.3500	7.650	7.650	-	-	-	640	7.3500	2.00%
1997-01-14	0	7.500	7.450	7.650	7.400	7.550	35,690	267,288	7.4892	7.500	7.450	7.650	7.400	7.550	35,690	7.4892	1.35%
1997-01-13	0	7.400	7.250	7.500	7.200	7.400	51,200	376,240	7.3484	7.400	7.250	7.500	7.200	7.400	51,200	7.3484	-2.63%
1997-01-10	0	7.600	7.600	7.800	7.600	7.700	55,200	421,200	7.6304	7.600	7.600	7.800	7.600	7.700	55,200	7.6304	-2.56%
1997-01-09	0	7.800	7.600	7.950	7.500	7.800	160,800	1,237,920	7.6985	7.800	7.600	7.950	7.500	7.800	160,800	7.6985	-1.89%
1997-01-08	0	7.950	7.950	8.000	7.950	8.050	79,200	633,600	8.0000	7.950	7.950	8.000	7.950	8.050	79,200	8.0000	-3.05%
1997-01-07	0	8.200	8.000	8.300	8.200	8.450	61,600	512,160	8.3143	8.200	8.000	8.300	8.200	8.450	61,600	8.3143	-1.80%
1997-01-06	0	8.350	8.300	8.400	8.200	8.500	211,360	1,766,480	8.3577	8.350	8.300	8.400	8.200	8.500	211,360	8.3577	4.38%
1997-01-03	0	8.000	7.750	8.200	7.750	8.000	69,600	540,944	7.7722	8.000	7.750	8.200	7.750	8.000	69,600	7.7722	4.58%
1997-01-02	0	7.650	7.650	7.700	-	-	0	0	-	7.650	7.650	7.700	-	-	0	-	0.66%
1996-12-31	0	7.600	7.600	7.700	7.500	7.700	32,160	242,928	7.5537	7.600	7.600	7.700	7.500	7.700	32,160	7.5537	0.66%
1996-12-30	0	7.550	7.550	7.700	7.200	7.600	264,320	1,955,800	7.3994	7.550	7.550	7.700	7.200	7.600	264,320	7.3994	5.59%
1996-12-27	0	7.150	7.150	7.300	7.000	7.200	148,160	1,051,704	7.0984	7.150	7.150	7.300	7.000	7.200	148,160	7.0984	2.88%
1996-12-24	0	6.950	6.950	7.000	6.900	7.000	28,960	200,304	6.9166	6.950	6.950	7.000	6.900	7.000	28,960	6.9166	-0.71%
1996-12-23	0	7.000	6.950	7.000	6.950	7.000	28,960	200,216	6.9135	7.000	6.950	7.000	6.950	7.000	28,960	6.9135	0.72%
1996-12-20	0	6.950	6.900	6.950	6.900	7.000	36,160	251,616	6.9584	6.950	6.900	6.950	6.900	7.000	36,160	6.9584	1.46%
1996-12-19	0	6.850	6.800	7.200	6.700	6.850	108,480	732,216	6.7498	6.850	6.800	7.200	6.700	6.850	108,480	6.7498	-2.14%
1996-12-18	0	7.000	6.900	7.000	6.950	7.050	129,600	905,160	6.9843	7.000	6.900	7.000	6.950	7.050	129,600	6.9843	1.45%
1996-12-17	0	6.900	6.900	7.000	6.900	7.150	66,000	459,120	6.9564	6.900	6.900	7.000	6.900	7.150	66,000	6.9564	-2.82%
1996-12-16	0	7.100	7.000	7.100	7.000	7.150	121,680	860,052	7.0681	7.100	7.000	7.100	7.000	7.150	121,680	7.0681	0.71%
1996-12-13	0	7.050	7.000	7.150	6.900	7.100	282,000	1,976,040	7.0072	7.050	7.000	7.150	6.900	7.100	282,000	7.0072	-0.70%
1996-12-12	0	7.100	6.900	7.100	6.600	7.100	298,160	2,045,392	6.8600	7.100	6.900	7.100	6.600	7.100	298,160	6.8600	7.58%
1996-12-11	0	6.600	6.450	6.600	6.600	7.350	202,650	1,404,819	6.9322	6.600	6.450	6.600	6.600	7.350	202,650	6.9322	0.76%
1996-12-10	0	6.550	6.550	6.700	6.550	6.800	118,870	792,061	6.6633	6.550	6.550	6.700	6.550	6.800	118,870	6.6633	1.55%
1996-12-09	0	6.450	6.450	6.500	6.150	6.500	463,520	2,926,464	6.3136	6.450	6.450	6.500	6.150	6.500	463,520	6.3136	1.57%
1996-12-06	0	6.350	6.050	6.400	6.200	6.500	116,320	730,192	6.2774	6.350	6.050	6.400	6.200	6.500	116,320	6.2774	-6.62%
1996-12-05	0	6.800	6.700	6.850	6.500	6.850	211,840	1,410,392	6.6578	6.800	6.700	6.850	6.500	6.850	211,840	6.6578	6.25%
1996-12-04	0	6.400	6.400	-	6.300	6.600	548,160	3,496,856	6.3793	6.400	6.400	-	6.300	6.600	548,160	6.3793	-1.54%
1996-12-03	0	6.500	6.350	6.500	5.950	6.550	458,880	2,879,128	6.2743	6.500	6.350	6.500	5.950	6.550	458,880	6.2743	9.24%
1996-12-02	0	5.950	5.900	6.000	5.900	6.050	96,680	577,716	5.9755	5.950	5.900	6.000	5.900	6.050	96,680	5.9755	0.85%
1996-11-29	0	5.900	5.900	5.950	5.850	5.950	382,280	2,266,252	5.9283	5.900	5.900	5.950	5.850	5.950	382,280	5.9283	0.85%
1996-11-28	0	5.850	5.850	5.900	5.850	6.100	598,560	3,534,048	5.9043	5.850	5.850	5.900	5.850	6.100	598,560	5.9043	-2.50%
1996-11-27	0	6.000	5.850	6.000	5.400	6.000	657,280	3,773,816	5.7416	6.000	5.850	6.000	5.400	6.000	657,280	5.7416	9.09%
1996-11-26	0	5.500	5.450	5.500	5.200	5.550	642,080	3,497,544	5.4472	5.500	5.450	5.500	5.200	5.550	642,080	5.4472	7.84%
1996-11-25	0	5.100	5.100	5.150	5.050	5.250	489,440	2,514,216	5.1369	5.100	5.100	5.150	5.050	5.250	489,440	5.1369	3.55%
1996-11-22	0	4.925	4.925	4.975	4.925	5.000	380,160	1,888,516	4.9677	4.925	4.925	4.975	4.925	5.000	380,160	4.9677	-2.48%
1996-11-21	0	5.050	5.000	5.100	4.950	5.050	457,440	2,286,536	4.9985	5.050	5.000	5.100	4.950	5.050	457,440	4.9985	0.00%
1996-11-20	0	5.050	5.000	5.100	5.000	5.150	302,720	1,534,624	5.0695	5.050	5.000	5.100	5.000	5.150	302,720	5.0695	0.00%
1996-11-19	0	5.050	5.050	5.100	5.000	5.150	317,408	1,605,998	5.0597	5.050	5.050	5.100	5.000	5.150	317,408	5.0597	0.00%
1996-11-18	0	5.050	5.000	5.050	4.925	5.100	224,640	1,132,424	5.0411	5.050	5.000	5.050	4.925	5.100	224,640	5.0411	4.66%
1996-11-15	0	4.825	4.825	4.850	4.825	4.900	638,400	3,086,984	4.8355	4.825	4.825	4.850	4.825	4.900	638,400	4.8355	-1.53%
1996-11-14	0	4.900	4.850	4.900	4.875	5.150	721,600	3,551,080	4.9211	4.900	4.850	4.900	4.875	5.150	721,600	4.9211	-4.85%
1996-11-13	0	5.150	5.100	5.150	4.900	5.200	661,280	3,339,228	5.0496	5.150	5.100	5.150	4.900	5.200	661,280	5.0496	4.04%
1996-11-12	0	4.950	4.900	4.975	4.650	4.950	818,720	3,972,208	4.8517	4.950	4.900	4.975	4.650	4.950	818,720	4.8517	7.61%
1996-11-11	0	4.600	4.600	4.625	4.300	4.650	578,602	2,600,725	4.4948	4.600	4.600	4.625	4.300	4.650	578,602	4.4948	6.98%
1996-11-08	0	4.300	4.150	4.400	4.150	4.300	342,259	1,433,210	4.1875	4.300	4.150	4.400	4.150	4.300	342,259	4.1875	2.38%
1996-11-07	0	4.200	4.100	-	3.900	4.200	920,565	3,774,371	4.1001	4.200	4.100	-	3.900	4.200	920,565	4.1001	5.00%
1996-11-06	0	4.000	3.900	4.000	3.800	4.000	172,880	675,228	3.9058	4.000	3.900	4.000	3.800	4.000	172,880	3.9058	4.58%
1996-11-05	0	3.825	3.800	3.825	3.825	3.850	177,600	679,800	3.8277	3.825	3.800	3.825	3.825	3.850	177,600	3.8277	-0.65%
1996-11-04	0	3.850	3.850	3.900	3.825	3.850	136,448	522,054	3.8260	3.850	3.850	3.900	3.825	3.850	136,448	3.8260	0.00%
1996-11-01	0	3.850	3.825	3.875	3.850	3.850	170,800	656,880	3.8459	3.850	3.825	3.875	3.850	3.850	170,800	3.8459	0.00%
1996-10-31	0	3.850	3.800	3.925	3.800	3.875	404,640	1,561,608	3.8593	3.850	3.800	3.925	3.800	3.875	404,640	3.8593	-1.28%
1996-10-30	0	3.900	3.900	3.925	3.825	3.925	244,800	957,060	3.9096	3.900	3.900	3.925	3.825	3.925	244,800	3.9096	1.30%
1996-10-29	0	3.850	3.800	3.850	3.750	3.850	312,000	1,185,540	3.7998	3.850	3.800	3.850	3.750	3.850	312,000	3.7998	1.32%
1996-10-28	0	3.800	3.800	3.850	3.800	3.850	192,800	737,200	3.8237	3.800	3.800	3.850	3.800	3.850	192,800	3.8237	-0.65%
1996-10-25	0	3.825	3.825	3.850	3.825	3.850	195,040	748,332	3.8368	3.825	3.825	3.850	3.825	3.850	195,040	3.8368	-0.65%
1996-10-24	0	3.850	3.850	3.875	3.825	3.875	155,520	597,116	3.8395	3.850	3.850	3.875	3.825	3.875	155,520	3.8395	0.65%
1996-10-23	0	3.825	3.825	3.850	3.800	3.825	101,360	385,116	3.7995	3.825	3.825	3.850	3.800	3.825	101,360	3.7995	0.00%
1996-10-22	0	3.825	3.800	3.825	3.825	3.825	235,152	898,217	3.8197	3.825	3.800	3.825	3.825	3.825	235,152	3.8197	-1.92%
1996-10-18	0	3.900	3.875	3.925	3.850	3.900	258,560	1,003,584	3.8814	3.900	3.875	3.925	3.850	3.900	258,560	3.8814	1.30%
1996-10-17	0	3.850	3.850	3.900	3.775	3.900	583,600	2,237,569	3.8341	3.850	3.850	3.900	3.775	3.900	583,600	3.8341	0.65%
1996-10-16	0	3.825	3.800	3.825	3.775	3.950	516,240	1,998,772	3.8718	3.825	3.800	3.825	3.775	3.950	516,240	3.8718	1.32%
1996-10-15	0	3.775	3.750	3.800	3.750	3.900	719,040	2,751,768	3.8270	3.775	3.750	3.800	3.750	3.900	719,040	3.8270	-1.95%
1996-10-14	0	3.850	3.850	3.875	3.850	4.000	1,429,440	5,562,768	3.8916	3.850	3.850	3.875	3.850	4.000	1,429,440	3.8916	1.99%
1996-10-11	0	3.775	3.750	3.775	3.275	3.900	2,788,506	10,206,362	3.6602	3.775	3.750	3.775	3.275	3.900	2,788,506	3.6602	15.27%
1996-10-10	0	3.275	3.225	3.300	3.075	3.300	1,046,880	3,384,688	3.2331	3.275	3.225	3.300	3.075	3.300	1,046,880	3.2331	6.50%
1996-10-09	0	3.075	3.050	3.075	2.925	3.075	445,600	1,340,380	3.0080	3.075	3.050	3.075	2.925	3.075	445,600	3.0080	4.24%
1996-10-08	0	2.950	2.925	3.000	2.950	3.000	405,280	1,207,256	2.9788	2.950	2.925	3.000	2.950	3.000	405,280	2.9788	-1.67%
1996-10-07	0	3.000	3.000	3.025	2.900	3.100	1,170,880	3,554,304	3.0356	3.000	3.000	3.025	2.900	3.100	1,170,880	3.0356	4.35%
1996-10-04	0	2.875	2.875	2.900	2.850	2.900	371,840	1,070,772	2.8797	2.875	2.875	2.900	2.850	2.900	371,840	2.8797	0.00%
1996-10-03	0	2.875	2.850	2.875	2.875	2.900	3,918,880	11,085,272	2.8287	2.875	2.850	2.875	2.875	2.900	3,918,880	2.8287	0.00%
1996-10-02	0	2.875	2.875	2.900	2.875	2.875	33,600	96,600	2.8750	2.875	2.875	2.900	2.875	2.875	33,600	2.8750	-0.86%
1996-10-01	0	2.900	2.875	2.950	2.850	2.900	5,128,800	14,624,280	2.8514	2.900	2.875	2.950	2.850	2.900	5,128,800	2.8514	0.87%
1996-09-30	0	2.875	2.875	2.900	2.875	2.950	254,880	734,520	2.8818	2.875	2.875	2.900	2.875	2.950	254,880	2.8818	-2.54%
1996-09-27	0	2.950	2.925	2.975	2.850	2.950	5,022,240	14,451,992	2.8776	2.950	2.925	2.975	2.850	2.950	5,022,240	2.8776	3.51%
1996-09-26	0	2.850	2.850	2.925	2.825	2.900	3,070,400	8,765,760	2.8549	2.850	2.850	2.925	2.825	2.900	3,070,400	2.8549	-1.72%
1996-09-25	0	2.900	2.875	2.950	2.900	2.950	2,564,960	7,352,584	2.8665	2.900	2.875	2.950	2.900	2.950	2,564,960	2.8665	0.00%
1996-09-24	0	2.900	2.875	2.925	2.850	2.925	733,600	2,110,260	2.8766	2.900	2.875	2.925	2.850	2.925	733,600	2.8766	-3.33%
1996-09-23	0	3.000	2.950	3.025	2.950	3.025	740,960	2,207,496	2.9792	3.000	2.950	3.025	2.950	3.025	740,960	2.9792	-0.83%
1996-09-20	0	3.025	3.025	3.050	2.975	3.075	604,200	1,813,060	3.0008	3.025	3.025	3.050	2.975	3.075	604,200	3.0008	-0.82%
1996-09-19	0	3.050	3.050	3.075	2.925	3.050	806,106	2,438,954	3.0256	3.050	3.050	3.075	2.925	3.050	806,106	3.0256	4.27%
1996-09-18	0	2.925	2.900	2.950	2.875	2.975	520,800	1,534,800	2.9470	2.925	2.900	2.950	2.875	2.975	520,800	2.9470	0.86%
1996-09-17	0	2.900	2.900	2.950	2.900	2.950	475,680	1,386,920	2.9157	2.900	2.900	2.950	2.900	2.950	475,680	2.9157	-1.69%
1996-09-16	0	2.950	2.950	2.975	2.950	3.025	965,400	2,901,944	3.0059	2.950	2.950	2.975	2.950	3.025	965,400	3.0059	1.72%
1996-09-13	0	2.900	2.875	2.900	2.875	2.925	237,600	690,660	2.9068	2.900	2.875	2.900	2.875	2.925	237,600	2.9068	-1.69%
1996-09-12	0	2.950	2.900	2.950	2.950	2.975	177,800	525,128	2.9535	2.950	2.900	2.950	2.950	2.975	177,800	2.9535	0.85%
1996-09-11	0	2.925	2.925	3.000	2.900	2.950	151,632	442,510	2.9183	2.925	2.925	3.000	2.900	2.950	151,632	2.9183	0.00%
1996-09-10	0	2.925	2.925	2.950	2.925	3.050	435,200	1,303,884	2.9961	2.925	2.925	2.950	2.925	3.050	435,200	2.9961	-1.68%
1996-09-09	0	2.975	2.975	3.000	2.975	3.025	556,320	1,666,584	2.9957	2.975	2.975	3.000	2.975	3.025	556,320	2.9957	0.85%
1996-09-06	0	2.950	2.900	2.975	2.850	2.975	237,808	684,994	2.8804	2.950	2.900	2.975	2.850	2.975	237,808	2.8804	1.72%
1996-09-05	0	2.900	2.900	2.950	2.900	2.925	258,928	753,445	2.9099	2.900	2.900	2.950	2.900	2.925	258,928	2.9099	-1.69%
1996-09-04	0	2.950	2.950	2.975	2.950	3.000	472,800	1,409,880	2.9820	2.950	2.950	2.975	2.950	3.000	472,800	2.9820	2.61%
1996-09-03	0	2.875	2.850	2.900	2.850	3.000	537,600	1,589,460	2.9566	2.875	2.850	2.900	2.850	3.000	537,600	2.9566	-2.54%
1996-09-02	0	2.950	2.925	2.950	2.950	3.025	694,720	2,076,068	2.9884	2.950	2.925	2.950	2.950	3.025	694,720	2.9884	-1.67%
1996-08-30	0	3.000	2.950	3.025	2.850	3.000	494,720	1,455,924	2.9429	3.000	2.950	3.025	2.850	3.000	494,720	2.9429	3.45%
1996-08-29	0	2.900	2.875	2.925	2.875	3.125	1,022,400	3,089,652	3.0220	2.900	2.875	2.925	2.875	3.125	1,022,400	3.0220	-5.69%
1996-08-28	0	3.075	3.075	3.100	3.075	3.175	2,913,920	9,120,480	3.1300	3.075	3.075	3.100	3.075	3.175	2,913,920	3.1300	0.82%
1996-08-27	0	3.050	3.025	3.075	2.700	3.050	3,631,840	10,501,632	2.8915	3.050	3.025	3.075	2.700	3.050	3,631,840	2.8915	14.02%
1996-08-23	0	2.675	2.650	2.675	2.550	2.700	1,608,640	4,257,476	2.6466	2.675	2.650	2.675	2.550	2.700	1,608,640	2.6466	5.94%
1996-08-22	0	2.525	2.500	2.525	2.500	2.550	227,520	574,012	2.5229	2.525	2.500	2.525	2.500	2.550	227,520	2.5229	-0.98%
1996-08-21	0	2.550	2.525	2.575	2.525	2.550	87,520	221,876	2.5351	2.550	2.525	2.575	2.525	2.550	87,520	2.5351	0.00%
1996-08-20	0	2.550	2.525	2.575	2.550	2.600	100,000	255,560	2.5556	2.550	2.525	2.575	2.550	2.600	100,000	2.5556	0.99%
1996-08-19	0	2.525	2.500	2.525	2.500	2.525	64,320	160,792	2.4999	2.525	2.500	2.525	2.500	2.525	64,320	2.4999	2.02%
1996-08-16	0	2.475	2.475	2.500	2.475	2.475	31,200	77,220	2.4750	2.475	2.475	2.500	2.475	2.475	31,200	2.4750	1.02%
1996-08-15	0	2.450	2.500	2.525	2.425	2.450	63,520	154,192	2.4275	2.450	2.500	2.525	2.425	2.450	63,520	2.4275	0.00%
1996-08-14	0	2.450	2.450	2.500	2.425	2.450	27,520	66,776	2.4265	2.450	2.450	2.500	2.425	2.450	27,520	2.4265	-2.00%
1996-08-13	0	2.500	2.450	2.550	2.450	2.500	271,360	667,584	2.4601	2.500	2.450	2.550	2.450	2.500	271,360	2.4601	0.00%
1996-08-12	0	2.500	2.475	2.500	2.500	2.500	43,200	108,000	2.5000	2.500	2.475	2.500	2.500	2.500	43,200	2.5000	1.01%
1996-08-09	0	2.475	2.475	2.525	2.475	2.500	54,560	134,948	2.4734	2.475	2.475	2.525	2.475	2.500	54,560	2.4734	-1.00%
1996-08-08	0	2.500	2.500	2.550	2.475	2.550	98,080	247,696	2.5254	2.500	2.500	2.550	2.475	2.550	98,080	2.5254	1.01%
1996-08-07	0	2.475	2.475	2.550	2.475	2.550	107,552	267,472	2.4869	2.475	2.475	2.550	2.475	2.550	107,552	2.4869	-2.94%
1996-08-06	0	2.550	2.525	2.575	2.525	2.550	136,320	346,996	2.5455	2.550	2.525	2.575	2.525	2.550	136,320	2.5455	0.00%
1996-08-05	0	2.550	2.525	2.600	2.525	2.600	98,400	251,160	2.5524	2.550	2.525	2.600	2.525	2.600	98,400	2.5524	2.00%
1996-08-02	0	2.500	2.500	2.600	2.450	2.500	408,300	1,005,525	2.4627	2.500	2.500	2.600	2.450	2.500	408,300	2.4627	2.04%
1996-08-01	0	2.450	2.425	2.450	2.450	2.450	60,320	147,736	2.4492	2.450	2.425	2.450	2.450	2.450	60,320	2.4492	1.03%
1996-07-31	0	2.425	2.375	2.450	2.400	2.425	25,900	62,070	2.3965	2.425	2.375	2.450	2.400	2.425	25,900	2.3965	1.04%
1996-07-30	0	2.400	2.400	2.500	2.400	2.400	64,800	155,520	2.4000	2.400	2.400	2.500	2.400	2.400	64,800	2.4000	-1.03%
1996-07-29	0	2.425	2.425	2.500	2.425	2.425	39,080	94,028	2.4060	2.425	2.425	2.500	2.425	2.425	39,080	2.4060	0.00%
1996-07-26	0	2.425	2.425	2.500	2.425	2.425	23,200	55,740	2.4026	2.425	2.425	2.500	2.425	2.425	23,200	2.4026	0.00%
1996-07-25	0	2.425	2.400	2.425	2.400	2.475	253,440	616,048	2.4307	2.425	2.400	2.425	2.400	2.475	253,440	2.4307	-3.96%
1996-07-24	0	2.525	2.475	2.525	2.550	2.550	9,600	24,480	2.5500	2.525	2.475	2.525	2.550	2.550	9,600	2.5500	0.00%
1996-07-23	0	2.525	2.525	2.600	2.525	2.550	96,960	245,040	2.5272	2.525	2.525	2.600	2.525	2.550	96,960	2.5272	-2.88%
1996-07-22	0	2.600	2.550	2.625	2.550	2.600	19,520	50,356	2.5797	2.600	2.550	2.625	2.550	2.600	19,520	2.5797	0.97%
1996-07-19	0	2.575	2.575	2.625	2.575	2.675	400,480	1,058,572	2.6433	2.575	2.575	2.625	2.575	2.675	400,480	2.6433	0.00%
1996-07-18	0	2.575	2.550	2.600	2.575	2.600	167,600	431,520	2.5747	2.575	2.550	2.600	2.575	2.600	167,600	2.5747	1.98%
1996-07-17	0	2.525	2.500	2.525	2.525	2.550	28,800	73,320	2.5458	2.525	2.500	2.525	2.525	2.550	28,800	2.5458	-0.98%
1996-07-16	0	2.550	2.550	2.575	2.550	2.575	117,760	300,188	2.5492	2.550	2.550	2.575	2.550	2.575	117,760	2.5492	-1.92%
1996-07-15	0	2.600	2.550	2.600	2.550	2.600	106,720	273,168	2.5597	2.600	2.550	2.600	2.550	2.600	106,720	2.5597	2.97%
1996-07-12	0	2.525	2.525	2.550	2.425	2.500	92,000	226,540	2.4624	2.525	2.525	2.550	2.425	2.500	92,000	2.4624	1.00%
1996-07-11	0	2.500	2.500	2.525	2.475	2.500	101,600	253,040	2.4906	2.500	2.500	2.525	2.475	2.500	101,600	2.4906	-2.91%
1996-07-10	0	2.575	2.525	2.575	2.550	2.600	86,400	222,720	2.5778	2.575	2.525	2.575	2.550	2.600	86,400	2.5778	-0.96%
1996-07-09	0	2.600	2.550	2.625	2.500	2.600	128,083	329,667	2.5739	2.600	2.550	2.625	2.500	2.600	128,083	2.5739	4.00%
1996-07-08	0	2.500	2.450	2.525	2.500	2.500	75,040	186,512	2.4855	2.500	2.450	2.525	2.500	2.500	75,040	2.4855	-2.91%
1996-07-05	0	2.575	2.550	2.600	2.550	2.575	51,840	131,640	2.5394	2.575	2.550	2.600	2.550	2.575	51,840	2.5394	0.00%
1996-07-04	0	2.575	2.575	2.600	2.550	2.575	63,520	161,628	2.5445	2.575	2.575	2.600	2.550	2.575	63,520	2.5445	0.98%
1996-07-03	0	2.550	2.525	2.575	2.550	2.600	376,800	970,320	2.5752	2.550	2.525	2.575	2.550	2.600	376,800	2.5752	-2.86%
1996-07-02	0	2.625	2.575	2.650	2.550	2.625	213,413	552,459	2.5887	2.625	2.575	2.650	2.550	2.625	213,413	2.5887	2.94%
1996-07-01	0	2.550	2.525	2.550	2.450	2.550	46,400	115,960	2.4991	2.550	2.525	2.550	2.450	2.550	46,400	2.4991	0.99%
1996-06-28	0	2.525	2.500	2.525	2.450	2.525	102,880	256,240	2.4907	2.525	2.500	2.525	2.450	2.525	102,880	2.4907	3.06%
1996-06-27	0	2.450	2.475	2.500	2.450	2.500	99,680	247,016	2.4781	2.450	2.475	2.500	2.450	2.500	99,680	2.4781	-1.01%
1996-06-26	0	2.475	2.475	2.550	2.475	2.500	160,640	397,224	2.4728	2.475	2.475	2.550	2.475	2.500	160,640	2.4728	-1.00%
1996-06-25	0	2.500	2.475	2.500	2.500	2.525	114,080	285,964	2.5067	2.500	2.475	2.500	2.500	2.525	114,080	2.5067	-0.99%
1996-06-24	0	2.525	2.500	2.550	2.500	2.525	32,960	82,472	2.5022	2.525	2.500	2.550	2.500	2.525	32,960	2.5022	2.02%
1996-06-21	0	2.475	2.475	2.500	2.400	2.450	7,520	18,192	2.4191	2.475	2.475	2.500	2.400	2.450	7,520	2.4191	-1.00%
1996-06-19	0	2.500	2.450	2.500	2.450	2.500	266,400	657,420	2.4678	2.500	2.450	2.500	2.450	2.500	266,400	2.4678	-0.99%
1996-06-18	0	2.525	2.500	2.550	2.525	2.550	185,440	470,332	2.5363	2.525	2.500	2.550	2.525	2.550	185,440	2.5363	-0.98%
1996-06-14	0	2.550	2.550	2.575	2.450	2.500	316,640	790,608	2.4969	2.550	2.550	2.575	2.450	2.500	316,640	2.4969	0.99%
1996-06-13	0	2.525	2.500	2.525	2.500	2.550	328,800	830,400	2.5255	2.525	2.500	2.525	2.500	2.550	328,800	2.5255	-2.88%
1996-06-12	0	2.600	2.600	2.625	2.550	2.600	199,680	517,568	2.5920	2.600	2.600	2.625	2.550	2.600	199,680	2.5920	1.96%
1996-06-11	0	2.550	2.525	2.600	2.550	2.600	284,160	727,860	2.5614	2.550	2.525	2.600	2.550	2.600	284,160	2.5614	-2.86%
1996-06-10	0	2.625	2.625	2.650	2.500	2.775	804,480	2,130,948	2.6489	2.625	2.625	2.650	2.500	2.775	804,480	2.6489	5.00%
1996-06-07	0	2.500	2.475	2.500	2.450	2.500	7,760	19,056	2.4557	2.500	2.475	2.500	2.450	2.500	7,760	2.4557	3.09%
1996-06-06	0	2.425	2.425	2.500	2.425	2.425	72,000	173,880	2.4150	2.425	2.425	2.500	2.425	2.425	72,000	2.4150	0.00%
1996-06-05	0	2.425	2.400	2.500	2.425	2.425	146,080	353,880	2.4225	2.425	2.400	2.500	2.425	2.425	146,080	2.4225	1.04%
1996-06-04	0	2.400	2.375	2.500	2.400	2.500	82,080	197,784	2.4096	2.400	2.375	2.500	2.400	2.500	82,080	2.4096	-2.04%
1996-06-03	0	2.450	2.425	2.500	2.425	2.450	40,320	98,248	2.4367	2.450	2.425	2.500	2.425	2.450	40,320	2.4367	-2.00%
1996-05-31	0	2.500	2.500	2.525	2.500	2.525	122,720	307,596	2.5065	2.500	2.500	2.525	2.500	2.525	122,720	2.5065	3.09%
1996-05-30	0	2.425	2.400	2.500	2.425	2.450	34,080	82,744	2.4279	2.425	2.400	2.500	2.425	2.450	34,080	2.4279	-1.02%
1996-05-29	0	2.450	2.450	2.500	2.425	2.425	25,120	59,772	2.3795	2.450	2.450	2.500	2.425	2.425	25,120	2.3795	-2.00%
1996-05-28	0	2.500	2.450	2.500	2.450	2.450	9,600	23,520	2.4500	2.500	2.450	2.500	2.450	2.450	9,600	2.4500	0.00%
1996-05-27	0	2.500	2.450	2.500	2.450	2.500	70,960	175,988	2.4801	2.500	2.450	2.500	2.450	2.500	70,960	2.4801	2.04%
1996-05-24	0	2.450	2.450	2.500	2.450	2.450	19,680	47,836	2.4307	2.450	2.450	2.500	2.450	2.450	19,680	2.4307	-1.01%
1996-05-23	0	2.475	2.475	2.550	2.475	2.475	25,920	63,816	2.4620	2.475	2.475	2.550	2.475	2.475	25,920	2.4620	0.00%
1996-05-22	0	2.475	2.475	2.525	2.475	2.525	160,000	397,468	2.4842	2.475	2.475	2.525	2.475	2.525	160,000	2.4842	-1.98%
1996-05-21	0	2.525	2.525	2.550	2.475	2.525	434,560	1,086,168	2.4995	2.525	2.525	2.550	2.475	2.525	434,560	2.4995	3.06%
1996-05-20	0	2.450	2.425	2.475	2.425	2.475	77,630	189,213	2.4374	2.450	2.425	2.475	2.425	2.475	77,630	2.4374	1.03%
1996-05-17	0	2.425	2.400	2.425	2.425	2.425	11,200	26,720	2.3857	2.425	2.400	2.425	2.425	2.425	11,200	2.3857	0.00%
1996-05-16	0	2.425	2.400	2.450	2.400	2.450	114,400	276,860	2.4201	2.425	2.400	2.450	2.400	2.450	114,400	2.4201	2.11%
1996-05-15	0	2.375	2.375	2.400	2.350	2.375	20,640	48,384	2.3442	2.375	2.375	2.400	2.350	2.375	20,640	2.3442	0.00%
1996-05-14	0	2.375	2.375	2.400	-	-	1,440	3,168	2.2000	2.375	2.375	2.400	-	-	1,440	2.2000	0.00%
1996-05-13	0	2.375	2.350	2.475	2.375	2.375	345,600	820,800	2.3750	2.375	2.350	2.475	2.375	2.375	345,600	2.3750	0.00%
1996-05-10	0	2.375	2.350	2.400	2.375	2.400	128,800	306,660	2.3809	2.375	2.350	2.400	2.375	2.400	128,800	2.3809	-3.06%
1996-05-09	0	2.450	2.400	2.450	2.450	2.450	63,639	154,642	2.4300	2.450	2.400	2.450	2.450	2.450	63,639	2.4300	-2.00%
1996-05-08	0	2.500	2.475	2.500	2.375	2.500	291,200	712,620	2.4472	2.500	2.475	2.500	2.375	2.500	291,200	2.4472	2.04%
1996-05-07	0	2.450	2.425	2.450	2.425	2.450	36,320	87,792	2.4172	2.450	2.425	2.450	2.425	2.450	36,320	2.4172	2.08%
1996-05-06	0	2.400	2.400	2.450	2.400	2.450	40,800	98,280	2.4088	2.400	2.400	2.450	2.400	2.450	40,800	2.4088	-2.04%
1996-05-03	0	2.450	2.375	2.450	2.325	2.450	38,800	91,908	2.3688	2.450	2.375	2.450	2.325	2.450	38,800	2.3688	0.00%
1996-05-02	0	2.450	2.450	2.500	2.450	2.450	20,480	49,728	2.4281	2.450	2.450	2.500	2.450	2.450	20,480	2.4281	0.00%
1996-05-01	0	2.450	2.450	2.500	2.450	2.450	17,280	42,192	2.4417	2.450	2.450	2.500	2.450	2.450	17,280	2.4417	0.00%
1996-04-30	0	2.450	2.450	2.500	2.425	2.475	281,200	687,940	2.4464	2.450	2.450	2.500	2.425	2.475	281,200	2.4464	-1.01%
1996-04-29	0	2.475	2.425	2.475	2.450	2.525	416,000	1,028,640	2.4727	2.475	2.425	2.475	2.450	2.525	416,000	2.4727	0.00%
1996-04-26	0	2.475	2.475	2.500	2.400	2.475	108,000	267,120	2.4733	2.475	2.475	2.500	2.400	2.475	108,000	2.4733	-1.98%
1996-04-25	0	2.525	2.500	2.525	2.500	2.550	55,200	139,080	2.5196	2.525	2.500	2.525	2.500	2.550	55,200	2.5196	1.00%
1996-04-24	0	2.500	2.500	2.525	2.500	2.500	13,240	32,690	2.4690	2.500	2.500	2.525	2.500	2.500	13,240	2.4690	-0.99%
1996-04-23	0	2.525	2.450	2.575	2.525	2.550	44,720	113,672	2.5419	2.525	2.450	2.575	2.525	2.550	44,720	2.5419	-1.94%
1996-04-22	0	2.575	2.550	2.575	2.550	2.600	278,400	717,780	2.5782	2.575	2.550	2.575	2.550	2.600	278,400	2.5782	0.98%
1996-04-19	0	2.550	2.500	2.550	-	-	2,080	4,576	2.2000	2.550	2.500	2.550	-	-	2,080	2.2000	0.00%
1996-04-18	0	2.550	2.450	2.550	2.550	2.550	14,080	34,968	2.4835	2.550	2.450	2.550	2.550	2.550	14,080	2.4835	0.00%
1996-04-17	0	2.550	2.475	2.550	2.525	2.550	19,200	48,720	2.5375	2.550	2.475	2.550	2.525	2.550	19,200	2.5375	4.08%
1996-04-16	0	2.450	2.450	2.550	2.425	2.450	60,640	148,140	2.4429	2.450	2.450	2.550	2.425	2.450	60,640	2.4429	2.08%
1996-04-15	0	2.400	2.375	2.500	2.375	2.400	21,397	50,284	2.3500	2.400	2.375	2.500	2.375	2.400	21,397	2.3500	0.00%
1996-04-12	0	2.400	2.350	2.500	-	-	0	0	-	2.400	2.350	2.500	-	-	0	-	0.00%
1996-04-11	0	2.400	2.350	2.550	2.400	2.400	22,400	53,592	2.3925	2.400	2.350	2.550	2.400	2.400	22,400	2.3925	-2.04%
1996-04-10	0	2.450	2.450	2.500	-	-	0	0	-	2.450	2.450	2.500	-	-	0	-	0.00%
1996-04-09	0	2.450	2.425	2.525	-	-	800	1,760	2.2000	2.450	2.425	2.525	-	-	800	2.2000	0.00%
1996-04-03	0	2.450	2.450	2.500	2.450	2.475	29,280	71,208	2.4320	2.450	2.450	2.500	2.450	2.475	29,280	2.4320	-1.01%
1996-04-02	0	2.475	2.450	2.500	2.450	2.600	306,400	765,380	2.4980	2.475	2.450	2.500	2.450	2.600	306,400	2.4980	-3.88%
1996-04-01	0	2.575	2.550	2.625	2.525	2.575	182,400	464,880	2.5487	2.575	2.550	2.625	2.525	2.575	182,400	2.5487	3.00%
1996-03-29	0	2.500	2.475	2.500	2.475	2.575	386,400	984,720	2.5484	2.500	2.475	2.500	2.475	2.575	386,400	2.5484	3.09%
1996-03-28	0	2.425	2.425	2.500	2.425	2.425	13,600	32,540	2.3926	2.425	2.425	2.500	2.425	2.425	13,600	2.3926	-2.02%
1996-03-27	0	2.475	2.475	2.500	2.475	2.500	62,080	153,636	2.4748	2.475	2.475	2.500	2.475	2.500	62,080	2.4748	1.02%
1996-03-26	0	2.450	2.450	2.525	2.425	2.575	363,040	896,840	2.4704	2.450	2.450	2.525	2.425	2.575	363,040	2.4704	-4.85%
1996-03-25	0	2.575	2.550	2.650	2.575	2.700	175,200	461,580	2.6346	2.575	2.550	2.650	2.575	2.700	175,200	2.6346	-3.74%
1996-03-22	0	2.675	2.650	2.675	2.525	2.700	1,419,200	3,737,600	2.6336	2.675	2.650	2.675	2.525	2.700	1,419,200	2.6336	4.90%
1996-03-21	0	2.550	2.525	2.550	2.550	2.575	77,920	198,484	2.5473	2.550	2.525	2.550	2.550	2.575	77,920	2.5473	2.00%
1996-03-20	0	2.500	2.475	2.550	2.500	2.575	241,760	616,208	2.5488	2.500	2.475	2.550	2.500	2.575	241,760	2.5488	-3.85%
1996-03-19	0	2.600	2.600	2.650	2.475	2.600	965,280	2,456,620	2.5450	2.600	2.600	2.650	2.475	2.600	965,280	2.5450	5.05%
1996-03-18	0	2.475	2.475	-	2.300	2.475	164,160	391,232	2.3832	2.475	2.475	-	2.300	2.475	164,160	2.3832	8.79%
1996-03-15	0	2.275	2.275	2.300	1.990	2.275	662,400	1,438,380	2.1715	2.275	2.275	2.300	1.990	2.275	662,400	2.1715	16.67%
1996-03-14	0	1.950	1.950	1.980	1.900	1.970	730,720	1,406,512	1.9248	1.950	1.950	1.980	1.900	1.970	730,720	1.9248	2.09%
1996-03-13	0	1.910	1.900	1.910	1.910	2.000	644,800	1,251,960	1.9416	1.910	1.900	1.910	1.910	2.000	644,800	1.9416	-6.83%
1996-03-12	0	2.050	2.050	2.100	2.050	2.125	204,640	424,097	2.0724	2.050	2.050	2.100	2.050	2.125	204,640	2.0724	0.00%
1996-03-11	0	2.050	2.050	2.200	2.050	2.100	30,400	61,740	2.0309	2.050	2.050	2.200	2.050	2.100	30,400	2.0309	-12.77%
1996-03-08	0	2.350	2.325	2.375	2.325	2.375	293,760	689,328	2.3466	2.350	2.325	2.375	2.325	2.375	293,760	2.3466	0.00%
1996-03-07	0	2.350	2.350	2.375	2.350	2.350	234,080	549,640	2.3481	2.350	2.350	2.375	2.350	2.350	234,080	2.3481	-1.05%
1996-03-06	0	2.375	2.375	2.400	2.375	2.425	887,680	2,130,020	2.3995	2.375	2.375	2.400	2.375	2.425	887,680	2.3995	-3.06%
1996-03-05	0	2.450	2.425	2.475	2.450	2.500	168,400	414,480	2.4613	2.450	2.425	2.475	2.450	2.500	168,400	2.4613	-1.01%
1996-03-04	0	2.475	2.450	2.475	2.425	2.475	73,600	181,200	2.4620	2.475	2.450	2.475	2.425	2.475	73,600	2.4620	0.00%
1996-03-01	0	2.475	2.475	2.500	2.450	2.475	157,520	388,292	2.4650	2.475	2.475	2.500	2.450	2.475	157,520	2.4650	2.06%
1996-02-29	0	2.425	2.425	2.450	2.425	2.450	338,400	826,080	2.4411	2.425	2.425	2.450	2.425	2.450	338,400	2.4411	-2.02%
1996-02-28	0	2.475	2.475	2.500	2.475	2.500	180,000	447,360	2.4853	2.475	2.475	2.500	2.475	2.500	180,000	2.4853	0.00%
1996-02-27	0	2.475	2.450	2.475	2.425	2.500	325,600	799,508	2.4555	2.475	2.450	2.475	2.425	2.500	325,600	2.4555	1.02%
1996-02-26	0	2.450	2.450	2.475	2.450	2.525	350,036	862,516	2.4641	2.450	2.450	2.475	2.450	2.525	350,036	2.4641	-2.97%
1996-02-23	0	2.525	2.525	2.550	2.475	2.525	156,000	389,176	2.4947	2.525	2.525	2.550	2.475	2.525	156,000	2.4947	2.02%
1996-02-22	0	2.475	2.475	2.525	2.450	2.600	979,360	2,445,736	2.4973	2.475	2.475	2.525	2.450	2.600	979,360	2.4973	-6.60%
1996-02-16	0	2.650	2.650	2.675	2.575	2.675	957,600	2,528,640	2.6406	2.650	2.650	2.675	2.575	2.675	957,600	2.6406	2.91%
1996-02-15	0	2.575	2.575	2.650	2.575	2.575	56,000	143,000	2.5536	2.575	2.575	2.650	2.575	2.575	56,000	2.5536	-2.83%
1996-02-14	0	2.650	2.600	2.650	2.550	2.650	873,440	2,239,623	2.5641	2.650	2.600	2.650	2.550	2.650	873,440	2.5641	6.00%
1996-02-13	0	2.500	2.475	2.525	2.375	2.500	1,187,520	2,932,656	2.4696	2.500	2.475	2.525	2.375	2.500	1,187,520	2.4696	3.09%
1996-02-12	0	2.425	2.425	2.475	2.425	2.525	565,600	1,407,780	2.4890	2.425	2.425	2.475	2.425	2.525	565,600	2.4890	-4.90%
1996-02-09	0	2.550	2.525	2.550	2.550	2.600	417,120	1,069,536	2.5641	2.550	2.525	2.550	2.550	2.600	417,120	2.5641	-0.97%
1996-02-08	0	2.575	2.575	2.600	2.575	2.675	827,520	2,171,512	2.6241	2.575	2.575	2.600	2.575	2.675	827,520	2.6241	-3.74%
1996-02-07	0	2.675	2.650	2.675	2.675	2.725	582,560	1,561,664	2.6807	2.675	2.650	2.675	2.675	2.725	582,560	2.6807	-2.73%
1996-02-06	0	2.750	2.725	2.775	2.700	2.775	1,606,720	4,405,680	2.7420	2.750	2.725	2.775	2.700	2.775	1,606,720	2.7420	0.00%
1996-02-05	0	2.750	2.725	2.750	2.675	2.800	1,262,560	3,477,680	2.7545	2.750	2.725	2.750	2.675	2.800	1,262,560	2.7545	2.80%
1996-02-02	0	2.675	2.650	2.700	2.650	2.750	382,400	1,031,912	2.6985	2.675	2.650	2.700	2.650	2.750	382,400	2.6985	1.90%
1996-02-01	0	2.625	2.625	2.675	2.625	2.675	130,560	344,356	2.6375	2.625	2.625	2.675	2.625	2.675	130,560	2.6375	-3.67%
1996-01-31	0	2.725	2.700	2.725	2.675	2.825	1,140,800	3,127,292	2.7413	2.725	2.700	2.725	2.675	2.825	1,140,800	2.7413	-1.80%
1996-01-30	0	2.775	2.700	2.775	2.625	2.800	506,400	1,378,680	2.7225	2.775	2.700	2.775	2.625	2.800	506,400	2.7225	5.71%
1996-01-29	0	2.625	2.625	2.650	2.625	2.650	292,960	771,332	2.6329	2.625	2.625	2.650	2.625	2.650	292,960	2.6329	-1.87%
1996-01-26	0	2.675	2.675	2.700	2.650	2.675	150,080	395,800	2.6373	2.675	2.675	2.700	2.650	2.675	150,080	2.6373	-0.93%
1996-01-25	0	2.700	2.675	2.700	2.700	2.825	848,400	2,334,568	2.7517	2.700	2.675	2.700	2.700	2.825	848,400	2.7517	0.93%
1996-01-24	0	2.675	2.675	2.700	2.625	2.725	988,960	2,655,409	2.6851	2.675	2.675	2.700	2.625	2.725	988,960	2.6851	-1.83%
1996-01-23	0	2.725	2.700	2.725	2.675	2.750	585,700	1,584,637	2.7055	2.725	2.700	2.725	2.675	2.750	585,700	2.7055	-2.68%
1996-01-22	0	2.800	2.775	2.800	2.700	2.800	1,572,798	4,319,205	2.7462	2.800	2.775	2.800	2.700	2.800	1,572,798	2.7462	5.66%
1996-01-19	0	2.650	2.650	2.675	2.550	2.650	1,151,044	2,985,433	2.5937	2.650	2.650	2.675	2.550	2.650	1,151,044	2.5937	3.92%
1996-01-18	0	2.550	2.550	2.600	2.550	2.600	269,440	687,992	2.5534	2.550	2.550	2.600	2.550	2.600	269,440	2.5534	-0.97%
1996-01-17	0	2.575	2.575	2.600	2.550	2.675	914,080	2,401,260	2.6270	2.575	2.575	2.600	2.550	2.675	914,080	2.6270	-1.90%
1996-01-16	0	2.625	2.625	2.650	2.575	2.625	185,760	482,148	2.5955	2.625	2.625	2.650	2.575	2.625	185,760	2.5955	-1.87%
1996-01-15	0	2.675	2.650	2.675	2.600	2.775	726,560	1,938,476	2.6680	2.675	2.650	2.675	2.600	2.775	726,560	2.6680	2.88%
1996-01-12	0	2.600	2.550	2.625	2.600	2.700	2,473,040	6,490,676	2.6246	2.600	2.550	2.625	2.600	2.700	2,473,040	2.6246	0.97%
1996-01-11	0	2.575	2.550	2.575	2.525	2.575	373,120	950,896	2.5485	2.575	2.550	2.575	2.525	2.575	373,120	2.5485	0.98%
1996-01-10	0	2.550	2.550	2.600	2.500	2.600	391,360	998,688	2.5518	2.550	2.550	2.600	2.500	2.600	391,360	2.5518	-3.77%
1996-01-09	0	2.650	2.650	2.675	2.600	2.675	369,280	977,956	2.6483	2.650	2.650	2.675	2.600	2.675	369,280	2.6483	0.95%
1996-01-08	0	2.625	2.600	2.625	2.600	2.725	345,120	916,312	2.6551	2.625	2.600	2.625	2.600	2.725	345,120	2.6551	-2.78%
1996-01-05	0	2.700	2.675	2.700	2.575	2.700	4,030,800	10,785,988	2.6759	2.700	2.675	2.700	2.575	2.700	4,030,800	2.6759	4.85%
1996-01-04	0	2.575	2.550	2.600	2.550	2.750	2,772,320	7,282,376	2.6268	2.575	2.550	2.600	2.550	2.750	2,772,320	2.6268	-3.74%
1996-01-03	0	2.675	2.650	2.675	2.600	2.750	3,235,740	8,704,602	2.6901	2.675	2.650	2.675	2.600	2.750	3,235,740	2.6901	5.94%
1996-01-02	0	2.525	2.525	2.550	2.500	2.525	641,760	1,612,364	2.5124	2.525	2.525	2.550	2.500	2.525	641,760	2.5124	0.00%
1995-12-29	0	2.525	2.500	2.525	2.450	2.600	1,385,900	3,492,198	2.5198	2.525	2.500	2.525	2.450	2.600	1,385,900	2.5198	-0.98%
1995-12-28	0	2.550	2.525	2.550	2.225	2.550	1,383,360	3,369,360	2.4356	2.550	2.525	2.550	2.225	2.550	1,383,360	2.4356	14.61%
1995-12-27	0	2.225	2.225	2.275	2.225	2.300	35,600	79,380	2.2298	2.225	2.225	2.275	2.225	2.300	35,600	2.2298	-3.26%
1995-12-22	0	2.300	2.275	2.300	2.275	2.300	125,120	285,864	2.2847	2.300	2.275	2.300	2.275	2.300	125,120	2.2847	2.22%
1995-12-21	0	2.250	2.250	2.275	2.200	2.300	490,400	1,112,120	2.2678	2.250	2.250	2.275	2.200	2.300	490,400	2.2678	0.00%
1995-12-20	0	2.250	2.250	2.275	2.225	2.300	343,520	782,124	2.2768	2.250	2.250	2.275	2.225	2.300	343,520	2.2768	2.27%
1995-12-19	0	2.200	2.175	2.275	2.125	2.275	192,000	424,800	2.2125	2.200	2.175	2.275	2.125	2.275	192,000	2.2125	-2.22%
1995-12-18	0	2.250	2.225	2.275	2.200	2.250	187,200	414,780	2.2157	2.250	2.225	2.275	2.200	2.250	187,200	2.2157	-1.10%
1995-12-15	0	2.275	2.250	2.275	2.250	2.300	248,128	564,176	2.2737	2.275	2.250	2.275	2.250	2.300	248,128	2.2737	-3.19%
1995-12-14	0	2.350	2.325	2.350	2.300	2.350	114,240	263,604	2.3075	2.350	2.325	2.350	2.300	2.350	114,240	2.3075	0.00%
1995-12-13	0	2.350	2.300	2.350	2.350	2.350	177,760	416,496	2.3430	2.350	2.300	2.350	2.350	2.350	177,760	2.3430	0.00%
1995-12-12	0	2.350	2.350	2.400	2.350	2.400	77,472	183,451	2.3680	2.350	2.350	2.400	2.350	2.400	77,472	2.3680	2.17%
1995-12-11	0	2.300	2.300	2.375	2.300	2.400	173,840	406,120	2.3362	2.300	2.300	2.375	2.300	2.400	173,840	2.3362	-6.12%
1995-12-08	0	2.450	2.425	2.450	2.375	2.450	202,240	489,592	2.4208	2.450	2.425	2.450	2.375	2.450	202,240	2.4208	5.38%
1995-12-07	0	2.325	2.325	2.375	2.325	2.400	479,680	1,130,484	2.3567	2.325	2.325	2.375	2.325	2.400	479,680	2.3567	-2.11%
1995-12-06	0	2.375	2.350	2.400	2.375	2.500	214,738	521,947	2.4306	2.375	2.350	2.400	2.375	2.500	214,738	2.4306	-5.00%
1995-12-05	0	2.500	2.500	2.525	2.475	2.650	693,152	1,741,657	2.5127	2.500	2.500	2.525	2.475	2.650	693,152	2.5127	-0.99%
1995-12-04	0	2.525	2.525	2.550	2.500	2.550	487,520	1,230,352	2.5237	2.525	2.525	2.550	2.500	2.550	487,520	2.5237	0.00%
1995-12-01	0	2.525	2.525	2.550	2.500	2.650	520,320	1,324,880	2.5463	2.525	2.525	2.550	2.500	2.650	520,320	2.5463	0.00%
1995-11-30	0	2.525	2.500	2.525	2.500	2.575	857,120	2,178,880	2.5421	2.525	2.500	2.525	2.500	2.575	857,120	2.5421	1.00%
1995-11-29	0	2.500	2.475	2.500	2.500	2.575	430,560	1,081,836	2.5126	2.500	2.475	2.500	2.500	2.575	430,560	2.5126	0.00%
1995-11-28	0	2.500	2.500	2.550	2.425	2.625	2,152,000	5,482,140	2.5475	2.500	2.500	2.550	2.425	2.625	2,152,000	2.5475	2.04%
1995-11-27	0	2.450	2.425	2.450	2.350	2.525	704,800	1,739,128	2.4675	2.450	2.425	2.450	2.350	2.525	704,800	2.4675	2.08%
1995-11-24	0	2.400	2.350	2.450	2.300	2.525	958,880	2,355,888	2.4569	2.400	2.350	2.450	2.300	2.525	958,880	2.4569	5.49%
1995-11-23	0	2.275	2.275	2.300	2.275	2.400	421,920	980,128	2.3230	2.275	2.275	2.300	2.275	2.400	421,920	2.3230	-7.14%
1995-11-22	0	2.450	2.425	2.450	2.350	2.525	1,057,474	2,597,586	2.4564	2.450	2.425	2.450	2.350	2.525	1,057,474	2.4564	3.16%
1995-11-21	0	2.375	2.425	-	2.125	2.400	513,600	1,148,880	2.2369	2.375	2.425	-	2.125	2.400	513,600	2.2369	17.28%
1995-11-20	0	2.025	2.000	2.050	2.000	2.050	179,590	362,338	2.0176	2.025	2.000	2.050	2.000	2.050	179,590	2.0176	-2.41%
1995-11-17	0	2.075	2.050	2.075	1.990	2.100	440,640	897,992	2.0379	2.075	2.050	2.075	1.990	2.100	440,640	2.0379	3.75%
1995-11-16	0	2.000	2.000	2.025	2.000	2.200	1,043,463	2,150,040	2.0605	2.000	2.000	2.025	2.000	2.200	1,043,463	2.0605	0.00%
1995-11-15	0	2.000	2.000	2.025	2.000	2.200	630,600	1,289,189	2.0444	2.000	2.000	2.025	2.000	2.200	630,600	2.0444	-9.09%
1995-11-14	0	2.200	2.200	2.250	2.200	2.350	326,720	731,328	2.2384	2.200	2.200	2.250	2.200	2.350	326,720	2.2384	-6.38%
1995-11-13	0	2.350	2.300	2.375	2.350	2.400	98,240	231,588	2.3574	2.350	2.300	2.375	2.350	2.400	98,240	2.3574	-4.08%
1995-11-10	0	2.450	2.425	2.450	2.375	2.450	104,640	251,292	2.4015	2.450	2.425	2.450	2.375	2.450	104,640	2.4015	0.00%
1995-11-09	0	2.450	2.375	2.450	2.400	2.525	336,960	833,028	2.4722	2.450	2.375	2.450	2.400	2.525	336,960	2.4722	-2.00%
1995-11-08	0	2.500	2.475	2.500	2.450	2.525	552,640	1,380,692	2.4984	2.500	2.475	2.500	2.450	2.525	552,640	2.4984	-1.96%
1995-11-07	0	2.550	2.525	2.575	2.525	2.575	336,240	858,416	2.5530	2.550	2.525	2.575	2.525	2.575	336,240	2.5530	3.03%
1995-11-06	0	2.475	2.475	2.500	2.475	2.500	147,280	364,846	2.4772	2.475	2.475	2.500	2.475	2.500	147,280	2.4772	-2.94%
1995-11-03	0	2.550	2.525	2.575	2.525	2.575	213,840	547,008	2.5580	2.550	2.525	2.575	2.525	2.575	213,840	2.5580	2.00%
1995-11-02	0	2.500	2.500	2.550	2.475	2.550	57,920	144,228	2.4901	2.500	2.500	2.550	2.475	2.550	57,920	2.4901	0.00%
1995-10-31	0	2.500	2.525	2.550	2.475	2.525	173,230	432,731	2.4980	2.500	2.525	2.550	2.475	2.525	173,230	2.4980	2.04%
1995-10-30	0	2.450	2.425	2.450	2.450	2.600	750,897	1,890,351	2.5175	2.450	2.425	2.450	2.450	2.600	750,897	2.5175	-5.77%
1995-10-27	0	2.600	2.575	2.600	2.575	2.600	190,400	491,700	2.5825	2.600	2.575	2.600	2.575	2.600	190,400	2.5825	0.97%
1995-10-26	0	2.575	2.575	2.600	2.575	2.625	495,360	1,275,516	2.5749	2.575	2.575	2.600	2.575	2.625	495,360	2.5749	-1.90%
1995-10-25	0	2.625	2.625	2.650	2.600	2.725	429,600	1,132,020	2.6351	2.625	2.625	2.650	2.600	2.725	429,600	2.6351	-1.87%
1995-10-24	0	2.675	2.700	2.725	2.625	2.700	291,200	772,840	2.6540	2.675	2.700	2.725	2.625	2.700	291,200	2.6540	-0.93%
1995-10-23	0	2.700	2.675	2.700	2.675	2.725	843,640	2,268,204	2.6886	2.700	2.675	2.700	2.675	2.725	843,640	2.6886	-2.70%
1995-10-20	0	2.775	2.675	2.775	2.650	2.800	1,115,428	3,024,704	2.7117	2.775	2.675	2.775	2.650	2.800	1,115,428	2.7117	0.91%
1995-10-19	0	2.750	2.750	2.775	2.750	2.850	1,309,600	3,649,516	2.7867	2.750	2.750	2.775	2.750	2.850	1,309,600	2.7867	-4.35%
1995-10-18	0	2.875	2.875	2.900	2.800	2.900	1,330,080	3,796,028	2.8540	2.875	2.875	2.900	2.800	2.900	1,330,080	2.8540	0.88%
1995-10-17	0	2.850	2.800	2.850	2.800	2.950	2,164,480	6,225,656	2.8763	2.850	2.800	2.850	2.800	2.950	2,164,480	2.8763	-0.87%
1995-10-16	0	2.875	2.875	2.900	2.800	3.050	4,979,840	14,497,304	2.9112	2.875	2.875	2.900	2.800	3.050	4,979,840	2.9112	3.60%
1995-10-13	0	2.775	2.750	2.775	2.725	2.800	1,090,080	2,997,712	2.7500	2.775	2.750	2.775	2.725	2.800	1,090,080	2.7500	3.74%
1995-10-12	0	2.675	2.675	2.700	2.650	2.725	780,480	2,099,984	2.6906	2.675	2.675	2.700	2.650	2.725	780,480	2.6906	2.88%
1995-10-11	0	2.600	2.600	2.625	2.600	2.675	443,680	1,164,784	2.6253	2.600	2.600	2.625	2.600	2.675	443,680	2.6253	-1.89%
1995-10-10	0	2.650	2.625	2.675	2.625	2.725	765,600	2,048,464	2.6756	2.650	2.625	2.675	2.625	2.725	765,600	2.6756	0.00%
1995-10-09	0	2.650	2.675	2.700	2.650	2.675	214,080	566,564	2.6465	2.650	2.675	2.700	2.650	2.675	214,080	2.6465	0.00%
1995-10-06	0	2.650	2.650	2.700	2.625	2.675	923,360	2,442,256	2.6450	2.650	2.650	2.700	2.625	2.675	923,360	2.6450	-1.85%
1995-10-05	0	2.700	2.700	2.725	2.700	2.875	3,551,200	9,934,164	2.7974	2.700	2.700	2.725	2.700	2.875	3,551,200	2.7974	-2.70%
1995-10-04	0	2.775	2.775	2.800	2.525	2.800	1,938,400	5,196,732	2.6809	2.775	2.775	2.800	2.525	2.800	1,938,400	2.6809	9.90%
1995-10-03	0	2.525	2.500	2.525	2.450	2.525	616,160	1,537,000	2.4945	2.525	2.500	2.525	2.450	2.525	616,160	2.4945	-1.94%
1995-10-02	0	2.575	2.550	2.575	2.575	2.700	1,330,039	3,479,042	2.6157	2.575	2.550	2.575	2.575	2.700	1,330,039	2.6157	-1.90%
1995-09-29	0	2.625	2.600	2.625	2.625	2.750	1,216,320	3,218,676	2.6462	2.625	2.600	2.625	2.625	2.750	1,216,320	2.6462	-1.87%
1995-09-28	0	2.675	2.650	2.675	2.675	2.800	1,175,152	3,173,187	2.7002	2.675	2.650	2.675	2.675	2.800	1,175,152	2.7002	-2.73%
1995-09-27	0	2.750	2.725	2.750	2.725	2.925	4,911,715	13,889,172	2.8278	2.750	2.725	2.750	2.725	2.925	4,911,715	2.8278	0.92%
1995-09-26	0	2.725	2.700	2.725	2.625	2.725	1,700,000	4,556,412	2.6802	2.725	2.700	2.725	2.625	2.725	1,700,000	2.6802	2.83%
1995-09-25	0	2.650	2.625	2.650	2.625	2.725	664,800	1,775,884	2.6713	2.650	2.625	2.650	2.625	2.725	664,800	2.6713	-2.75%
1995-09-22	0	2.725	2.700	2.750	2.625	2.775	1,634,080	4,454,648	2.7261	2.725	2.700	2.750	2.625	2.775	1,634,080	2.7261	1.87%
1995-09-21	0	2.675	2.650	2.675	2.625	2.775	1,944,840	5,214,928	2.6814	2.675	2.650	2.675	2.625	2.775	1,944,840	2.6814	-3.60%
1995-09-20	0	2.775	2.700	2.775	2.650	2.800	1,883,640	5,081,235	2.6976	2.775	2.700	2.775	2.650	2.800	1,883,640	2.6976	2.78%
1995-09-19	0	2.700	2.750	2.800	2.700	2.875	3,251,211	9,101,670	2.7995	2.700	2.750	2.800	2.700	2.875	3,251,211	2.7995	-6.90%
1995-09-18	0	2.900	2.875	2.900	2.600	3.000	6,866,888	19,501,515	2.8399	2.900	2.875	2.900	2.600	3.000	6,866,888	2.8399	11.54%
1995-09-15	0	2.600	2.625	2.675	2.225	2.875	12,678,066	33,244,495	2.6222	2.600	2.625	2.675	2.225	2.875	12,678,066	2.6222	18.18%
1995-09-14	0	2.200	2.175	2.200	2.075	2.250	5,131,838	11,036,903	2.1507	2.200	2.175	2.200	2.075	2.250	5,131,838	2.1507	3.53%
1995-09-13	0	2.125	2.125	2.150	1.790	2.150	9,744,080	19,807,232	2.0327	2.125	2.125	2.150	1.790	2.150	9,744,080	2.0327	22.13%
1995-09-12	0	1.740	1.740	1.750	1.650	1.750	1,820,720	3,139,857	1.7245	1.740	1.740	1.750	1.650	1.750	1,820,720	1.7245	5.45%
1995-09-11	0	1.650	1.650	1.660	1.580	1.670	2,335,200	3,797,150	1.6260	1.650	1.650	1.660	1.580	1.670	2,335,200	1.6260	5.10%
1995-09-08	0	1.570	1.570	1.580	1.570	1.620	2,425,760	3,827,768	1.5780	1.570	1.570	1.580	1.570	1.620	2,425,760	1.5780	-3.68%
1995-09-07	0	1.630	1.630	1.640	1.590	1.650	1,293,993	2,096,866	1.6205	1.630	1.630	1.640	1.590	1.650	1,293,993	1.6205	1.87%
1995-09-06	0	1.600	1.590	1.600	1.590	1.630	666,880	1,067,320	1.6005	1.600	1.590	1.600	1.590	1.630	666,880	1.6005	0.63%
1995-09-05	0	1.590	1.580	1.610	1.580	1.610	531,360	843,992	1.5884	1.590	1.580	1.610	1.580	1.610	531,360	1.5884	-1.24%
1995-09-04	0	1.610	1.600	1.620	1.600	1.640	735,520	1,190,760	1.6189	1.610	1.600	1.620	1.600	1.640	735,520	1.6189	0.62%
1995-09-01	0	1.600	1.590	1.610	1.580	1.600	533,280	848,776	1.5916	1.600	1.590	1.610	1.580	1.600	533,280	1.5916	1.27%
1995-08-31	0	1.580	1.580	1.590	1.580	1.600	153,920	244,064	1.5857	1.580	1.580	1.590	1.580	1.600	153,920	1.5857	-1.25%
1995-08-30	0	1.600	1.600	1.610	1.600	1.640	789,280	1,280,000	1.6217	1.600	1.600	1.610	1.600	1.640	789,280	1.6217	-0.62%
1995-08-29	0	1.610	1.610	1.620	1.580	1.630	882,560	1,412,720	1.6007	1.610	1.610	1.620	1.580	1.630	882,560	1.6007	1.26%
1995-08-25	0	1.590	1.580	1.590	1.580	1.620	470,080	747,888	1.5910	1.590	1.580	1.590	1.580	1.620	470,080	1.5910	0.63%
1995-08-24	0	1.580	1.580	1.600	1.570	1.620	1,373,200	2,194,388	1.5980	1.580	1.580	1.600	1.570	1.620	1,373,200	1.5980	-3.07%
1995-08-23	0	1.630	1.620	1.640	1.570	1.660	2,558,400	4,158,784	1.6255	1.630	1.620	1.640	1.570	1.660	2,558,400	1.6255	2.52%
1995-08-22	0	1.590	1.570	1.590	1.440	1.600	2,675,200	4,116,320	1.5387	1.590	1.570	1.590	1.440	1.600	2,675,200	1.5387	10.42%
1995-08-21	0	1.440	1.430	1.450	1.420	1.450	375,581	538,252	1.4331	1.440	1.430	1.450	1.420	1.450	375,581	1.4331	-0.69%
1995-08-18	0	1.450	1.450	1.470	1.420	1.480	1,515,360	2,201,672	1.4529	1.450	1.450	1.470	1.420	1.480	1,515,360	1.4529	2.11%
1995-08-17	0	1.420	1.410	1.430	1.390	1.430	519,200	736,656	1.4188	1.420	1.410	1.430	1.390	1.430	519,200	1.4188	-1.39%
1995-08-16	0	1.440	1.420	1.450	1.430	1.470	501,440	723,584	1.4430	1.440	1.420	1.450	1.430	1.470	501,440	1.4430	0.00%
1995-08-15	0	1.440	1.420	1.440	1.390	1.460	808,000	1,150,840	1.4243	1.440	1.420	1.440	1.390	1.460	808,000	1.4243	1.41%
1995-08-14	0	1.420	1.390	1.430	1.370	1.450	419,040	589,102	1.4058	1.420	1.390	1.430	1.370	1.450	419,040	1.4058	-0.70%
1995-08-11	0	1.430	1.430	1.470	1.360	1.490	1,821,600	2,618,803	1.4376	1.430	1.430	1.470	1.360	1.490	1,821,600	1.4376	2.14%
1995-08-10	0	1.400	1.380	1.400	1.340	1.500	1,386,080	1,985,368	1.4324	1.400	1.380	1.400	1.340	1.500	1,386,080	1.4324	-8.50%
1995-08-09	0	1.530	1.530	1.560	1.480	1.580	1,884,480	2,881,899	1.5293	1.530	1.530	1.560	1.480	1.580	1,884,480	1.5293	1.32%
1995-08-08	0	1.510	1.510	1.530	1.470	1.620	5,057,600	7,907,146	1.5634	1.510	1.510	1.530	1.470	1.620	5,057,600	1.5634	-1.95%
1995-08-07	0	1.540	1.530	1.540	1.340	1.540	4,199,600	6,194,584	1.4750	1.540	1.530	1.540	1.340	1.540	4,199,600	1.4750	13.24%
1995-08-04	0	1.360	1.360	1.380	1.300	1.440	4,516,560	6,158,804	1.3636	1.360	1.360	1.380	1.300	1.440	4,516,560	1.3636	3.03%
1995-08-03	0	1.320	1.320	1.350	1.220	1.570	13,545,040	19,588,667	1.4462	1.320	1.320	1.350	1.220	1.570	13,545,040	1.4462	3.13%
1995-08-02	0	1.280	1.290	1.300	1.000	1.290	7,700,190	8,574,606	1.1136	1.280	1.290	1.300	1.000	1.290	7,700,190	1.1136	26.73%
1995-08-01	0	1.010	1.000	1.020	0.970	1.020	1,574,720	1,554,947	0.9874	1.010	1.000	1.020	0.970	1.020	1,574,720	0.9874	-0.98%
1995-07-31	0	1.020	1.010	1.020	0.990	1.030	2,951,440	2,972,694	1.0072	1.020	1.010	1.020	0.990	1.030	2,951,440	1.0072	3.03%
1995-07-28	0	0.990	0.990	1.000	0.970	1.030	7,713,140	7,710,985	0.9997	0.990	0.990	1.000	0.970	1.030	7,713,140	0.9997	5.32%
1995-07-27	0	0.940	0.930	0.940	0.840	1.000	8,786,880	8,251,022	0.9390	0.940	0.930	0.940	0.840	1.000	8,786,880	0.9390	13.25%
1995-07-26	0	0.830	0.830	0.840	0.830	0.870	1,218,753	1,026,555	0.8423	0.830	0.830	0.840	0.830	0.870	1,218,753	0.8423	-1.19%
1995-07-25	0	0.840	0.840	0.850	0.810	0.860	1,515,158	1,281,234	0.8456	0.840	0.840	0.850	0.810	0.860	1,515,158	0.8456	5.00%
1995-07-24	0	0.800	0.800	0.820	0.800	0.820	724,953	585,084	0.8071	0.800	0.800	0.820	0.800	0.820	724,953	0.8071	-2.44%
1995-07-21	0	0.820	0.810	0.840	0.780	0.900	2,400,610	2,012,312	0.8383	0.820	0.810	0.840	0.780	0.900	2,400,610	0.8383	5.13%
1995-07-20	0	0.780	0.770	0.790	0.700	0.780	1,751,606	1,308,763	0.7472	0.780	0.770	0.790	0.700	0.780	1,751,606	0.7472	5.41%
1995-07-19	0	0.740	0.740	0.760	0.710	0.770	966,966	715,274	0.7397	0.740	0.740	0.760	0.710	0.770	966,966	0.7397	0.00%
1995-07-18	0	0.740	0.730	0.760	0.730	0.830	1,554,080	1,198,672	0.7713	0.740	0.730	0.760	0.730	0.830	1,554,080	0.7713	-8.64%
1995-07-17	0	0.810	0.810	0.830	0.800	0.840	1,071,792	873,019	0.8145	0.810	0.810	0.830	0.800	0.840	1,071,792	0.8145	-3.57%
1995-07-14	0	0.840	0.840	0.850	0.800	0.840	685,717	562,414	0.8202	0.840	0.840	0.850	0.800	0.840	685,717	0.8202	2.44%
1995-07-13	0	0.820	0.810	0.850	0.820	0.900	3,645,840	3,119,602	0.8557	0.820	0.810	0.850	0.820	0.900	3,645,840	0.8557	-5.75%
1995-07-12	0	0.870	0.860	0.870	0.780	0.870	2,532,553	2,114,403	0.8349	0.870	0.860	0.870	0.780	0.870	2,532,553	0.8349	4.82%
1995-07-11	0	0.830	0.830	0.840	0.730	0.890	3,846,480	3,196,652	0.8311	0.830	0.830	0.840	0.730	0.890	3,846,480	0.8311	10.67%
1995-07-10	0	0.750	0.740	0.770	0.660	0.950	9,704,116	8,120,395	0.8368	0.750	0.740	0.770	0.660	0.950	9,704,116	0.8368	15.38%
1995-07-07	0	0.650	0.650	0.680	0.500	0.670	4,452,560	2,537,901	0.5700	0.650	0.650	0.680	0.500	0.670	4,452,560	0.5700	31.31%
1995-07-06	0	0.495	0.490	0.495	0.480	0.530	3,535,585	1,748,143	0.4944	0.495	0.490	0.495	0.480	0.530	3,535,585	0.4944	0.00%
1995-07-05	0	0.495	0.490	0.500	0.410	0.550	5,558,761	2,710,149	0.4875	0.495	0.490	0.500	0.410	0.550	5,558,761	0.4875	22.22%
1995-07-04	0	0.405	0.405	0.410	0.370	0.420	3,450,763	1,328,182	0.3849	0.405	0.405	0.410	0.370	0.420	3,450,763	0.3849	-1.22%
1995-07-03	0	0.410	0.405	0.410	0.370	0.500	2,884,474	1,156,671	0.4010	0.410	0.405	0.410	0.370	0.500	2,884,474	0.4010

Recommend Webb-site to a friend