Prices and Webb-site Total Returns

PALIBURG HOLDINGS LIMITED: Wrnt due 1998-12-31

Exchange	Code	Listed	Last trade	Delisted
HK Main	00762	1995-09-08	1998-12-23	1999-01-04

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1998-12-31	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-12-30	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-12-29	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-12-28	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-12-24	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-12-23	0	0.010	-	0.010	0.010	0.010	30,000	300	0.0100	0.010	-	0.010	0.010	0.010	30,000	0.0100	0.00%
1998-12-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-21	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-11	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-10	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-12-01	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-27	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-26	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-25	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-20	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-19	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-12	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-11	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-10	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-06	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-11-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-10-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-10-29	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-10-27	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-10-26	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-10-23	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-10-22	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-10-21	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-10-20	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-10-19	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-10-16	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-10-15	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1998-10-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-10-13	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-10-12	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-10-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-10-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-10-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-10-05	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-30	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-29	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-28	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-25	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-24	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-23	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-22	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-21	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-18	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-17	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-16	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-15	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-14	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-11	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-10	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-09	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-08	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-07	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-04	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-03	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-02	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-09-01	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	0.00%
1998-08-31	0	0.010	-	0.010	-	-	0	0	-	0.010	-	0.010	-	-	0	-	-33.33%
1998-08-28	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-27	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-26	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-25	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-24	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-21	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-20	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-19	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-18	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-14	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-13	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-12	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-11	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-10	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	0.00%
1998-08-07	0	0.015	-	0.019	-	-	0	0	-	0.015	-	0.019	-	-	0	-	0.00%
1998-08-06	0	0.015	-	0.019	-	-	0	0	-	0.015	-	0.019	-	-	0	-	0.00%
1998-08-05	0	0.015	-	0.016	-	-	0	0	-	0.015	-	0.016	-	-	0	-	0.00%
1998-08-04	0	0.015	-	0.015	-	-	0	0	-	0.015	-	0.015	-	-	0	-	-11.76%
1998-08-03	0	0.017	-	0.017	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1998-07-31	0	0.017	-	0.019	-	-	0	0	-	0.017	-	0.019	-	-	0	-	0.00%
1998-07-30	0	0.017	-	0.019	-	-	0	0	-	0.017	-	0.019	-	-	0	-	0.00%
1998-07-29	0	0.017	-	0.018	-	-	0	0	-	0.017	-	0.018	-	-	0	-	0.00%
1998-07-28	0	0.017	-	0.019	-	-	0	0	-	0.017	-	0.019	-	-	0	-	0.00%
1998-07-27	0	0.017	-	0.017	-	-	0	0	-	0.017	-	0.017	-	-	0	-	0.00%
1998-07-24	0	0.017	-	0.019	-	-	0	0	-	0.017	-	0.019	-	-	0	-	0.00%
1998-07-23	0	0.017	-	0.019	-	-	0	0	-	0.017	-	0.019	-	-	0	-	0.00%
1998-07-22	0	0.017	-	0.019	-	-	0	0	-	0.017	-	0.019	-	-	0	-	0.00%
1998-07-21	0	0.017	-	0.017	-	-	0	0	-	0.017	-	0.017	-	-	0	-	-10.53%
1998-07-20	0	0.019	-	0.019	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
1998-07-17	0	0.019	-	0.019	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
1998-07-16	0	0.019	-	0.020	-	-	0	0	-	0.019	-	0.020	-	-	0	-	0.00%
1998-07-15	0	0.019	-	0.019	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
1998-07-14	0	0.019	-	0.019	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
1998-07-13	0	0.019	-	0.019	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
1998-07-10	0	0.019	-	0.022	-	-	0	0	-	0.019	-	0.022	-	-	0	-	0.00%
1998-07-09	0	0.019	-	0.019	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
1998-07-08	0	0.019	-	0.020	-	-	0	0	-	0.019	-	0.020	-	-	0	-	0.00%
1998-07-07	0	0.019	-	0.019	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
1998-07-06	0	0.019	-	0.019	-	-	0	0	-	0.019	-	0.019	-	-	0	-	0.00%
1998-07-03	0	0.019	-	-	-	-	0	0	-	0.019	-	-	-	-	0	-	0.00%
1998-07-02	0	0.019	-	0.020	-	-	0	0	-	0.019	-	0.020	-	-	0	-	0.00%
1998-06-30	0	0.019	0.015	0.019	0.015	0.019	242,000	4,238	0.0175	0.019	0.015	0.019	0.015	0.019	242,000	0.0175	-5.00%
1998-06-29	0	0.020	-	0.020	0.020	0.020	100,000	2,000	0.0200	0.020	-	0.020	0.020	0.020	100,000	0.0200	-23.08%
1998-06-26	0	0.026	-	0.026	-	-	0	0	-	0.026	-	0.026	-	-	0	-	-27.78%
1998-06-25	0	0.036	-	0.040	0.036	0.040	200,725	7,415	0.0369	0.036	-	0.040	0.036	0.040	200,725	0.0369	-40.00%
1998-06-24	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
1998-06-23	0	0.060	-	0.060	-	-	0	0	-	0.060	-	0.060	-	-	0	-	-25.00%
1998-06-22	0	0.080	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1998-06-19	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1998-06-18	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1998-06-17	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1998-06-16	0	0.080	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1998-06-15	0	0.080	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1998-06-12	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1998-06-11	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1998-06-10	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1998-06-09	0	0.080	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1998-06-08	0	0.080	-	0.082	-	-	0	0	-	0.080	-	0.082	-	-	0	-	0.00%
1998-06-05	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1998-06-04	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1998-06-03	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1998-06-02	0	0.080	-	0.080	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-6.98%
1998-06-01	0	0.086	-	0.086	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1998-05-29	0	0.086	-	0.086	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1998-05-28	0	0.086	0.086	0.090	0.086	0.086	45,750	3,854	0.0842	0.086	0.086	0.090	0.086	0.086	45,750	0.0842	-4.44%
1998-05-27	0	0.090	-	0.090	-	-	0	0	-	0.090	-	0.090	-	-	0	-	-2.17%
1998-05-26	0	0.092	-	0.100	-	-	0	0	-	0.092	-	0.100	-	-	0	-	0.00%
1998-05-25	0	0.092	-	0.092	0.096	0.096	50,000	4,800	0.0960	0.092	-	0.092	0.096	0.096	50,000	0.0960	-8.00%
1998-05-22	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1998-05-21	0	0.100	-	0.103	-	-	0	0	-	0.100	-	0.103	-	-	0	-	0.00%
1998-05-20	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	0.00%
1998-05-19	0	0.100	-	-	0.100	0.100	30,000	3,000	0.1000	0.100	-	-	0.100	0.100	30,000	0.1000	0.00%
1998-05-18	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-23.08%
1998-05-15	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
1998-05-14	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1998-05-13	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1998-05-12	0	0.130	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
1998-05-11	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1998-05-08	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-7.14%
1998-05-07	0	0.140	-	0.140	-	-	0	0	-	0.140	-	0.140	-	-	0	-	-6.67%
1998-05-06	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-05-05	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-05-04	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-05-01	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-04-30	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-04-29	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-04-28	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	0.00%
1998-04-27	0	0.150	-	0.150	-	-	0	0	-	0.150	-	0.150	-	-	0	-	-3.23%
1998-04-24	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-0.64%
1998-04-23	0	0.156	-	0.156	0.156	0.176	290,000	48,680	0.1679	0.156	-	0.156	0.156	0.176	290,000	0.1679	-17.89%
1998-04-22	0	0.190	-	0.190	0.191	0.191	250,000	47,750	0.1910	0.190	-	0.190	0.191	0.191	250,000	0.1910	-2.56%
1998-04-21	0	0.195	-	0.195	-	-	1	0	-	0.195	-	0.195	-	-	1	-	-2.50%
1998-04-20	0	0.200	-	-	0.200	0.200	20,000	4,000	0.2000	0.200	-	-	0.200	0.200	20,000	0.2000	0.00%
1998-04-17	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
1998-04-16	0	0.200	-	0.200	0.210	0.210	50,000	10,500	0.2100	0.200	-	0.200	0.210	0.210	50,000	0.2100	-4.76%
1998-04-15	0	0.210	-	0.215	0.210	0.210	50,000	10,500	0.2100	0.210	-	0.215	0.210	0.210	50,000	0.2100	0.00%
1998-04-14	0	0.210	-	0.215	0.210	0.230	250,250	56,540	0.2259	0.210	-	0.215	0.210	0.230	250,250	0.2259	-8.70%
1998-04-09	0	0.230	-	0.230	0.230	0.230	21,996	4,959	0.2255	0.230	-	0.230	0.230	0.230	21,996	0.2255	-8.00%
1998-04-08	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1998-04-07	0	0.250	-	0.250	0.250	0.250	61,750	15,403	0.2494	0.250	-	0.250	0.250	0.250	61,750	0.2494	0.00%
1998-04-03	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1998-04-02	0	0.250	0.246	0.280	0.250	0.250	50,000	12,500	0.2500	0.250	0.246	0.280	0.250	0.250	50,000	0.2500	-7.41%
1998-04-01	0	0.270	0.270	0.280	0.270	0.280	179,980	49,396	0.2745	0.270	0.270	0.280	0.270	0.280	179,980	0.2745	-6.90%
1998-03-31	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
1998-03-30	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
1998-03-27	0	0.290	0.280	0.290	0.270	0.290	17,811	4,915	0.2760	0.290	0.280	0.290	0.270	0.290	17,811	0.2760	3.57%
1998-03-26	0	0.280	0.305	0.310	0.280	0.290	278,685	78,307	0.2810	0.280	0.305	0.310	0.280	0.290	278,685	0.2810	-6.67%
1998-03-25	0	0.300	0.285	0.300	0.290	0.300	397,935	118,484	0.2977	0.300	0.285	0.300	0.290	0.300	397,935	0.2977	-3.23%
1998-03-24	0	0.310	0.290	0.310	0.275	0.310	204,000	58,940	0.2889	0.310	0.290	0.310	0.275	0.310	204,000	0.2889	0.00%
1998-03-23	0	0.310	0.310	0.320	0.300	0.320	289,618	89,609	0.3094	0.310	0.310	0.320	0.300	0.320	289,618	0.3094	-6.06%
1998-03-20	0	0.330	0.330	0.345	0.320	0.345	546,000	182,340	0.3340	0.330	0.330	0.345	0.320	0.345	546,000	0.3340	4.76%
1998-03-19	0	0.315	0.315	0.335	0.295	0.295	7,741	2,205	0.2848	0.315	0.315	0.335	0.295	0.295	7,741	0.2848	0.00%
1998-03-18	0	0.315	0.310	-	0.310	0.315	179,125	56,279	0.3142	0.315	0.310	-	0.310	0.315	179,125	0.3142	0.00%
1998-03-17	0	0.315	0.315	0.330	0.310	0.345	723,233	242,973	0.3360	0.315	0.315	0.330	0.310	0.345	723,233	0.3360	-7.35%
1998-03-16	0	0.340	0.325	0.345	0.335	0.345	17,474,000	5,799,096	0.3319	0.340	0.325	0.345	0.335	0.345	17,474,000	0.3319	6.25%
1998-03-13	0	0.320	0.320	-	0.300	0.320	142,237	44,314	0.3116	0.320	0.320	-	0.300	0.320	142,237	0.3116	6.67%
1998-03-12	0	0.300	0.300	0.325	0.300	0.320	532,500	166,805	0.3132	0.300	0.300	0.325	0.300	0.320	532,500	0.3132	-7.69%
1998-03-11	0	0.325	0.325	0.335	0.320	0.325	76,181	24,213	0.3178	0.325	0.325	0.335	0.320	0.325	76,181	0.3178	-2.99%
1998-03-10	0	0.335	0.320	0.340	0.315	0.335	572,838	183,203	0.3198	0.335	0.320	0.340	0.315	0.335	572,838	0.3198	3.08%
1998-03-09	0	0.325	0.325	-	0.320	0.340	303,500	99,810	0.3289	0.325	0.325	-	0.320	0.340	303,500	0.3289	1.56%
1998-03-06	0	0.320	0.320	0.350	0.315	0.330	472,250	151,265	0.3203	0.320	0.320	0.350	0.315	0.330	472,250	0.3203	1.59%
1998-03-05	0	0.315	0.315	0.340	0.315	0.350	770,500	247,245	0.3209	0.315	0.315	0.340	0.315	0.350	770,500	0.3209	-13.70%
1998-03-04	0	0.365	0.345	0.380	0.320	0.365	853,500	302,690	0.3546	0.365	0.345	0.380	0.320	0.365	853,500	0.3546	10.61%
1998-03-03	0	0.330	0.325	0.365	0.330	0.350	404,341	136,166	0.3368	0.330	0.325	0.365	0.330	0.350	404,341	0.3368	-5.71%
1998-03-02	0	0.350	0.340	0.350	0.350	0.390	468,000	174,870	0.3737	0.350	0.340	0.350	0.350	0.390	468,000	0.3737	-12.50%
1998-02-27	0	0.400	0.395	0.400	0.370	0.400	449,357	173,916	0.3870	0.400	0.395	0.400	0.370	0.400	449,357	0.3870	-2.44%
1998-02-26	0	0.410	0.390	0.410	0.400	0.415	1,313,543	527,305	0.4014	0.410	0.390	0.410	0.400	0.415	1,313,543	0.4014	0.00%
1998-02-25	0	0.410	0.390	0.430	0.410	0.410	50,000	20,500	0.4100	0.410	0.390	0.430	0.410	0.410	50,000	0.4100	-2.38%
1998-02-24	0	0.420	0.395	0.420	0.390	0.425	349,500	142,400	0.4074	0.420	0.395	0.420	0.390	0.425	349,500	0.4074	-1.18%
1998-02-23	0	0.425	0.420	0.450	0.405	0.465	3,709,000	1,633,730	0.4405	0.425	0.420	0.450	0.405	0.465	3,709,000	0.4405	-16.67%
1998-02-20	0	0.510	0.550	0.560	0.290	0.550	2,153,000	854,730	0.3970	0.510	0.550	0.560	0.290	0.550	2,153,000	0.3970	34.21%
1998-02-19	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
1998-02-18	0	0.380	-	0.380	0.380	0.380	130,000	49,400	0.3800	0.380	-	0.380	0.380	0.380	130,000	0.3800	0.00%
1998-02-17	0	0.380	0.380	-	0.325	0.380	152,500	51,670	0.3388	0.380	0.380	-	0.325	0.380	152,500	0.3388	8.57%
1998-02-16	0	0.350	0.345	-	0.280	0.350	414,000	121,640	0.2938	0.350	0.345	-	0.280	0.350	414,000	0.2938	1.45%
1998-02-13	0	0.345	0.325	0.345	0.325	0.345	634,000	212,980	0.3359	0.345	0.325	0.345	0.325	0.345	634,000	0.3359	-6.76%
1998-02-12	0	0.370	0.350	0.370	0.335	0.370	369,000	128,855	0.3492	0.370	0.350	0.370	0.335	0.370	369,000	0.3492	-6.33%
1998-02-11	0	0.395	0.395	0.400	0.395	0.450	2,656,000	1,131,875	0.4262	0.395	0.395	0.400	0.395	0.450	2,656,000	0.4262	-1.25%
1998-02-10	0	0.400	0.390	0.400	0.335	0.440	1,720,990	645,124	0.3749	0.400	0.390	0.400	0.335	0.440	1,720,990	0.3749	0.00%
1998-02-09	0	0.400	0.320	0.400	0.260	0.400	5,559,500	1,898,725	0.3415	0.400	0.320	0.400	0.260	0.400	5,559,500	0.3415	48.15%
1998-02-06	0	0.270	0.255	0.270	0.230	0.275	1,200,000	297,730	0.2481	0.270	0.255	0.270	0.230	0.275	1,200,000	0.2481	15.38%
1998-02-05	0	0.234	-	0.234	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-0.43%
1998-02-04	0	0.235	-	0.237	0.235	0.240	260,000	61,750	0.2375	0.235	-	0.237	0.235	0.240	260,000	0.2375	2.17%
1998-02-03	0	0.230	0.209	0.235	0.208	0.230	1,055,000	232,410	0.2203	0.230	0.209	0.235	0.208	0.230	1,055,000	0.2203	-8.00%
1998-02-02	0	0.250	-	0.250	0.200	0.250	1,131,500	237,065	0.2095	0.250	-	0.250	0.200	0.250	1,131,500	0.2095	27.55%
1998-01-27	0	0.196	-	-	-	-	0	0	-	0.196	-	-	-	-	0	-	0.00%
1998-01-26	0	0.196	-	0.200	-	-	0	0	-	0.196	-	0.200	-	-	0	-	0.00%
1998-01-23	0	0.196	-	0.196	-	-	0	0	-	0.196	-	0.196	-	-	0	-	0.00%
1998-01-22	0	0.196	-	0.196	0.200	0.200	100,000	20,000	0.2000	0.196	-	0.196	0.200	0.200	100,000	0.2000	-9.26%
1998-01-21	0	0.216	-	0.216	0.216	0.231	560,000	122,760	0.2192	0.216	-	0.216	0.216	0.231	560,000	0.2192	-9.62%
1998-01-20	0	0.239	0.231	0.240	0.239	0.260	393,662	96,356	0.2448	0.239	0.231	0.240	0.239	0.260	393,662	0.2448	-4.40%
1998-01-19	0	0.250	-	0.260	0.250	0.250	422,543	105,458	0.2496	0.250	-	0.260	0.250	0.250	422,543	0.2496	0.00%
1998-01-16	0	0.250	-	0.290	0.250	0.250	270,000	67,500	0.2500	0.250	-	0.290	0.250	0.250	270,000	0.2500	-13.79%
1998-01-15	0	0.290	-	0.290	0.340	0.340	12,000	4,080	0.3400	0.290	-	0.290	0.340	0.340	12,000	0.3400	-27.50%
1998-01-14	0	0.400	0.400	-	0.235	0.300	215,000	57,476	0.2673	0.400	0.400	-	0.235	0.300	215,000	0.2673	66.67%
1998-01-13	0	0.240	-	-	0.240	0.240	62,000	14,880	0.2400	0.240	-	-	0.240	0.240	62,000	0.2400	0.00%
1998-01-12	0	0.240	-	0.250	0.240	0.240	50,000	12,000	0.2400	0.240	-	0.250	0.240	0.240	50,000	0.2400	-14.29%
1998-01-09	0	0.280	0.270	0.290	0.280	0.300	348,000	102,440	0.2944	0.280	0.270	0.290	0.280	0.300	348,000	0.2944	-3.45%
1998-01-08	0	0.290	0.270	0.290	0.250	0.320	1,109,250	300,090	0.2705	0.290	0.270	0.290	0.250	0.320	1,109,250	0.2705	-13.43%
1998-01-07	0	0.335	-	0.410	-	-	250	84	0.3360	0.335	-	0.410	-	-	250	0.3360	0.00%
1998-01-06	0	0.335	0.335	0.400	0.320	0.375	550,500	195,355	0.3549	0.335	0.335	0.400	0.320	0.375	550,500	0.3549	-21.18%
1998-01-05	0	0.425	-	0.425	-	-	0	0	-	0.425	-	0.425	-	-	0	-	-3.41%
1998-01-02	0	0.440	0.420	0.440	0.400	0.470	809,123	357,658	0.4420	0.440	0.420	0.440	0.400	0.470	809,123	0.4420	-2.22%
1997-12-31	0	0.450	0.400	0.450	0.420	0.460	2,649,500	1,169,095	0.4413	0.450	0.400	0.450	0.420	0.460	2,649,500	0.4413	4.65%
1997-12-30	0	0.430	0.430	0.445	0.320	0.440	3,492,781	1,440,695	0.4125	0.430	0.430	0.445	0.320	0.440	3,492,781	0.4125	34.38%
1997-12-29	0	0.320	-	0.320	-	-	0	0	-	0.320	-	0.320	-	-	0	-	0.00%
1997-12-24	0	0.320	-	0.340	-	-	0	0	-	0.320	-	0.340	-	-	0	-	0.00%
1997-12-23	0	0.320	0.320	0.350	0.290	0.330	725,500	228,670	0.3152	0.320	0.320	0.350	0.290	0.330	725,500	0.3152	10.34%
1997-12-22	0	0.290	0.280	0.290	0.290	0.330	150,000	46,500	0.3100	0.290	0.280	0.290	0.290	0.330	150,000	0.3100	-15.94%
1997-12-19	0	0.345	0.335	0.350	0.345	0.345	2,000	690	0.3450	0.345	0.335	0.350	0.345	0.345	2,000	0.3450	-1.43%
1997-12-18	0	0.350	0.345	0.370	0.345	0.350	662,000	230,140	0.3476	0.350	0.345	0.370	0.345	0.350	662,000	0.3476	1.45%
1997-12-17	0	0.345	0.345	0.360	0.345	0.370	646,000	227,270	0.3518	0.345	0.345	0.360	0.345	0.370	646,000	0.3518	4.55%
1997-12-16	0	0.330	0.330	0.370	0.330	0.400	1,224,000	469,320	0.3834	0.330	0.330	0.370	0.330	0.400	1,224,000	0.3834	-8.33%
1997-12-15	0	0.360	0.340	0.360	0.335	0.390	1,593,325	567,178	0.3560	0.360	0.340	0.360	0.335	0.390	1,593,325	0.3560	-2.70%
1997-12-12	0	0.370	0.350	0.370	0.290	0.390	1,166,000	373,890	0.3207	0.370	0.350	0.370	0.290	0.390	1,166,000	0.3207	17.46%
1997-12-11	0	0.315	0.305	0.320	0.300	0.330	1,770,000	561,600	0.3173	0.315	0.305	0.320	0.300	0.330	1,770,000	0.3173	-10.00%
1997-12-10	0	0.350	0.350	0.370	0.330	0.370	1,857,352	647,999	0.3489	0.350	0.350	0.370	0.330	0.370	1,857,352	0.3489	-10.26%
1997-12-09	0	0.390	0.390	0.400	0.390	0.420	2,790,000	1,118,650	0.4009	0.390	0.390	0.400	0.390	0.420	2,790,000	0.4009	-9.30%
1997-12-08	0	0.430	0.430	0.460	0.420	0.460	1,350,750	597,613	0.4424	0.430	0.430	0.460	0.420	0.460	1,350,750	0.4424	-12.24%
1997-12-05	0	0.490	0.485	0.510	0.490	0.560	3,559,371	1,854,158	0.5209	0.490	0.485	0.510	0.490	0.560	3,559,371	0.5209	-5.77%
1997-12-04	0	0.520	0.510	0.540	0.390	0.540	8,430,081	4,086,385	0.4847	0.520	0.510	0.540	0.390	0.540	8,430,081	0.4847	36.84%
1997-12-03	0	0.380	0.375	0.400	0.380	0.410	1,744,000	689,170	0.3952	0.380	0.375	0.400	0.380	0.410	1,744,000	0.3952	-5.00%
1997-12-02	0	0.400	0.395	0.405	0.385	0.490	4,687,245	1,986,416	0.4238	0.400	0.395	0.405	0.385	0.490	4,687,245	0.4238	-11.11%
1997-12-01	0	0.450	0.440	0.455	0.310	0.475	12,965,296	5,665,868	0.4370	0.450	0.440	0.455	0.310	0.475	12,965,296	0.4370	28.57%
1997-11-28	0	0.350	0.340	0.350	0.300	0.350	2,337,111	765,521	0.3276	0.350	0.340	0.350	0.300	0.350	2,337,111	0.3276	2.94%
1997-11-27	0	0.340	0.335	0.350	0.260	0.370	5,061,786	1,668,602	0.3296	0.340	0.335	0.350	0.260	0.370	5,061,786	0.3296	40.50%
1997-11-26	0	0.242	0.238	-	0.234	0.242	450,000	107,700	0.2393	0.242	0.238	-	0.234	0.242	450,000	0.2393	3.42%
1997-11-25	0	0.234	-	-	-	-	0	0	-	0.234	-	-	-	-	0	-	0.00%
1997-11-24	0	0.234	0.229	0.238	0.230	0.234	254,729	58,988	0.2316	0.234	0.229	0.238	0.230	0.234	254,729	0.2316	2.63%
1997-11-21	0	0.228	0.222	0.232	0.210	0.228	1,182,250	258,215	0.2184	0.228	0.222	0.232	0.210	0.228	1,182,250	0.2184	15.15%
1997-11-20	0	0.198	0.198	-	-	-	0	0	-	0.198	0.198	-	-	-	0	-	1.02%
1997-11-19	0	0.196	0.196	-	0.196	0.196	3,942	586	0.1487	0.196	0.196	-	0.196	0.196	3,942	0.1487	-2.00%
1997-11-18	0	0.200	0.200	-	0.200	0.200	395,000	78,950	0.1999	0.200	0.200	-	0.200	0.200	395,000	0.1999	-1.96%
1997-11-17	0	0.204	0.204	-	0.204	0.204	40,000	8,160	0.2040	0.204	0.204	-	0.204	0.204	40,000	0.2040	3.03%
1997-11-14	0	0.198	0.193	0.198	0.190	0.199	970,000	187,260	0.1931	0.198	0.193	0.198	0.190	0.199	970,000	0.1931	4.21%
1997-11-13	0	0.190	0.187	-	0.190	0.190	39,711	7,031	0.1771	0.190	0.187	-	0.190	0.190	39,711	0.1771	-2.06%
1997-11-12	0	0.194	-	0.194	0.194	0.210	590,000	118,380	0.2006	0.194	-	0.194	0.194	0.210	590,000	0.2006	-8.49%
1997-11-11	0	0.212	-	0.212	0.192	0.230	904,500	186,694	0.2064	0.212	-	0.212	0.192	0.230	904,500	0.2064	-10.92%
1997-11-10	0	0.238	-	0.242	0.238	0.246	600,000	144,800	0.2413	0.238	-	0.242	0.238	0.246	600,000	0.2413	-4.80%
1997-11-07	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	0.00%
1997-11-06	0	0.250	0.246	0.260	0.250	0.260	1,001,000	252,200	0.2519	0.250	0.246	0.260	0.250	0.260	1,001,000	0.2519	-3.85%
1997-11-05	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
1997-11-04	0	0.260	-	0.285	0.260	0.310	630,250	179,723	0.2852	0.260	-	0.285	0.260	0.310	630,250	0.2852	-7.14%
1997-11-03	0	0.280	0.280	-	0.280	0.300	187,000	54,000	0.2888	0.280	0.280	-	0.280	0.300	187,000	0.2888	5.66%
1997-10-31	0	0.265	0.265	-	0.230	0.236	302,000	70,660	0.2340	0.265	0.265	-	0.230	0.236	302,000	0.2340	14.22%
1997-10-30	0	0.232	0.228	-	0.232	0.236	477,500	111,886	0.2343	0.232	0.228	-	0.232	0.236	477,500	0.2343	-3.33%
1997-10-29	0	0.240	0.240	-	0.225	0.240	445,000	103,032	0.2315	0.240	0.240	-	0.225	0.240	445,000	0.2315	9.09%
1997-10-28	0	0.220	-	0.220	0.300	0.300	2,000	600	0.3000	0.220	-	0.220	0.300	0.300	2,000	0.3000	-21.43%
1997-10-27	0	0.280	0.265	0.280	0.260	0.300	698,795	194,554	0.2784	0.280	0.265	0.280	0.260	0.300	698,795	0.2784	-6.67%
1997-10-24	0	0.300	0.300	0.330	0.280	0.330	2,292,500	716,865	0.3127	0.300	0.300	0.330	0.280	0.330	2,292,500	0.3127	7.14%
1997-10-23	0	0.280	-	0.300	0.280	0.300	150,000	43,000	0.2867	0.280	-	0.300	0.280	0.300	150,000	0.2867	-12.50%
1997-10-22	0	0.320	0.310	0.370	0.320	0.400	2,291,750	785,190	0.3426	0.320	0.310	0.370	0.320	0.400	2,291,750	0.3426	-21.95%
1997-10-21	0	0.410	0.405	0.420	0.405	0.420	796,500	330,700	0.4152	0.410	0.405	0.420	0.405	0.420	796,500	0.4152	-4.65%
1997-10-20	0	0.430	0.430	0.450	0.430	0.440	462,000	200,580	0.4342	0.430	0.430	0.450	0.430	0.440	462,000	0.4342	0.00%
1997-10-17	0	0.430	0.430	0.500	0.420	0.500	375,750	169,668	0.4515	0.430	0.430	0.500	0.420	0.500	375,750	0.4515	2.38%
1997-10-16	0	0.420	0.420	0.425	0.420	0.425	391,000	165,840	0.4241	0.420	0.420	0.425	0.420	0.425	391,000	0.4241	-2.33%
1997-10-15	0	0.430	0.430	0.500	0.420	0.540	852,870	415,885	0.4876	0.430	0.430	0.500	0.420	0.540	852,870	0.4876	-25.86%
1997-10-14	0	0.580	0.570	0.590	0.570	0.600	974,500	566,030	0.5808	0.580	0.570	0.590	0.570	0.600	974,500	0.5808	0.00%
1997-10-13	0	0.580	0.580	0.600	0.580	0.600	439,500	262,030	0.5962	0.580	0.580	0.600	0.580	0.600	439,500	0.5962	-7.94%
1997-10-09	0	0.630	0.630	0.660	0.620	0.700	192,776	124,235	0.6445	0.630	0.630	0.660	0.620	0.700	192,776	0.6445	-12.50%
1997-10-08	0	0.720	0.710	0.720	0.700	0.810	162,500	117,100	0.7206	0.720	0.710	0.720	0.700	0.810	162,500	0.7206	-1.37%
1997-10-07	0	0.730	0.700	0.730	0.720	0.740	998,758	723,770	0.7247	0.730	0.700	0.730	0.720	0.740	998,758	0.7247	-5.19%
1997-10-06	0	0.770	0.760	0.770	0.750	0.790	773,336	595,615	0.7702	0.770	0.760	0.770	0.750	0.790	773,336	0.7702	-4.94%
1997-10-03	1	0.810	-	-	-	-	0	0	-	0.810	-	-	-	-	0	-	0.00%
1997-09-30	0	0.810	0.810	0.830	0.810	0.810	2,000	1,620	0.8100	0.810	0.810	0.830	0.810	0.810	2,000	0.8100	-2.41%
1997-09-29	0	0.830	0.830	0.860	0.820	0.830	271,112	224,694	0.8288	0.830	0.830	0.860	0.820	0.830	271,112	0.8288	0.00%
1997-09-26	0	0.830	0.830	0.880	0.830	0.880	149,023	125,527	0.8423	0.830	0.830	0.880	0.830	0.880	149,023	0.8423	-3.49%
1997-09-25	0	0.860	0.870	0.900	0.850	0.880	912,911	787,301	0.8624	0.860	0.870	0.900	0.850	0.880	912,911	0.8624	-1.15%
1997-09-24	0	0.870	0.820	0.870	0.820	0.870	598,098	492,490	0.8234	0.870	0.820	0.870	0.820	0.870	598,098	0.8234	3.57%
1997-09-23	0	0.840	0.830	0.850	0.800	0.840	246,476	206,733	0.8388	0.840	0.830	0.850	0.800	0.840	246,476	0.8388	5.00%
1997-09-22	0	0.800	0.800	0.820	0.800	0.850	1,074,000	873,820	0.8136	0.800	0.800	0.820	0.800	0.850	1,074,000	0.8136	-1.23%
1997-09-19	0	0.810	0.800	-	0.800	0.830	265,500	215,665	0.8123	0.810	0.800	-	0.800	0.830	265,500	0.8123	-3.57%
1997-09-18	0	0.840	0.840	0.900	0.820	0.840	230,000	189,200	0.8226	0.840	0.840	0.900	0.820	0.840	230,000	0.8226	-2.33%
1997-09-16	0	0.860	0.830	0.860	0.840	0.860	120,000	102,800	0.8567	0.860	0.830	0.860	0.840	0.860	120,000	0.8567	0.00%
1997-09-15	0	0.860	0.850	0.870	0.860	0.870	186,500	160,895	0.8627	0.860	0.850	0.870	0.860	0.870	186,500	0.8627	0.00%
1997-09-12	0	0.860	0.820	0.860	0.820	0.860	298,725	250,644	0.8390	0.860	0.820	0.860	0.820	0.860	298,725	0.8390	2.38%
1997-09-11	0	0.840	0.840	0.850	0.840	0.840	41,000	34,375	0.8384	0.840	0.840	0.850	0.840	0.840	41,000	0.8384	-6.67%
1997-09-10	0	0.900	0.860	0.900	0.840	0.910	1,993,015	1,775,537	0.8909	0.900	0.860	0.900	0.840	0.910	1,993,015	0.8909	11.11%
1997-09-09	0	0.810	0.810	0.850	0.710	0.810	679,607	518,121	0.7624	0.810	0.810	0.850	0.710	0.810	679,607	0.7624	14.08%
1997-09-08	0	0.710	0.710	-	0.710	0.750	684,200	500,668	0.7318	0.710	0.710	-	0.710	0.750	684,200	0.7318	-6.58%
1997-09-05	0	0.760	0.740	0.780	0.750	0.790	584,431	445,800	0.7628	0.760	0.740	0.780	0.750	0.790	584,431	0.7628	-2.56%
1997-09-04	0	0.780	0.780	0.820	0.780	0.840	921,250	737,375	0.8004	0.780	0.780	0.820	0.780	0.840	921,250	0.8004	-10.34%
1997-09-03	0	0.870	0.870	0.900	0.850	0.880	1,210,000	1,050,900	0.8685	0.870	0.870	0.900	0.850	0.880	1,210,000	0.8685	6.10%
1997-09-02	0	0.820	0.770	-	0.780	0.840	1,165,000	933,380	0.8012	0.820	0.770	-	0.780	0.840	1,165,000	0.8012	0.00%
1997-09-01	0	0.820	0.820	0.840	0.820	0.900	1,101,773	964,418	0.8753	0.820	0.820	0.840	0.820	0.900	1,101,773	0.8753	-8.89%
1997-08-29	0	0.900	0.900	0.930	0.900	0.930	1,192,000	1,089,480	0.9140	0.900	0.900	0.930	0.900	0.930	1,192,000	0.9140	-6.25%
1997-08-28	0	0.960	0.960	0.980	0.950	1.020	2,279,354	2,265,938	0.9941	0.960	0.960	0.980	0.950	1.020	2,279,354	0.9941	-3.03%
1997-08-27	0	0.990	0.980	0.990	0.950	0.990	1,516,137	1,458,937	0.9623	0.990	0.980	0.990	0.950	0.990	1,516,137	0.9623	3.13%
1997-08-26	0	0.960	0.960	0.970	0.950	1.000	1,831,679	1,785,211	0.9746	0.960	0.960	0.970	0.950	1.000	1,831,679	0.9746	-3.03%
1997-08-25	0	0.990	0.950	0.990	0.960	1.020	1,277,897	1,267,487	0.9919	0.990	0.950	0.990	0.960	1.020	1,277,897	0.9919	-1.00%
1997-08-22	0	1.000	1.000	1.030	0.990	1.020	1,000,382	1,006,629	1.0062	1.000	1.000	1.030	0.990	1.020	1,000,382	1.0062	-5.66%
1997-08-21	0	1.060	1.000	1.060	1.010	1.100	921,453	983,573	1.0674	1.060	1.000	1.060	1.010	1.100	921,453	1.0674	-1.85%
1997-08-20	0	1.080	1.080	1.120	0.960	1.090	2,715,750	2,831,218	1.0425	1.080	1.080	1.120	0.960	1.090	2,715,750	1.0425	14.89%
1997-08-19	0	0.940	0.940	0.960	0.900	0.990	1,120,500	1,051,810	0.9387	0.940	0.940	0.960	0.900	0.990	1,120,500	0.9387	-14.55%
1997-08-15	0	1.100	1.100	1.120	1.100	1.160	1,135,500	1,282,535	1.1295	1.100	1.100	1.120	1.100	1.160	1,135,500	1.1295	-2.65%
1997-08-14	0	1.130	1.130	1.140	1.130	1.190	823,669	949,690	1.1530	1.130	1.130	1.140	1.130	1.190	823,669	1.1530	-1.74%
1997-08-13	0	1.150	1.150	1.170	1.130	1.180	565,345	655,216	1.1590	1.150	1.150	1.170	1.130	1.180	565,345	1.1590	-4.17%
1997-08-12	0	1.200	1.200	1.210	1.180	1.240	820,321	995,953	1.2141	1.200	1.200	1.210	1.180	1.240	820,321	1.2141	-0.83%
1997-08-11	0	1.210	1.180	1.210	1.170	1.220	1,844,618	2,215,064	1.2008	1.210	1.180	1.210	1.170	1.220	1,844,618	1.2008	-1.63%
1997-08-08	0	1.230	1.230	1.260	1.180	1.320	6,908,839	8,711,624	1.2609	1.230	1.230	1.260	1.180	1.320	6,908,839	1.2609	-0.81%
1997-08-07	0	1.240	1.210	1.270	1.010	1.430	14,890,497	19,304,551	1.2964	1.240	1.210	1.270	1.010	1.430	14,890,497	1.2964	22.77%
1997-08-06	0	1.010	1.010	1.020	1.010	1.050	3,039,868	3,149,587	1.0361	1.010	1.010	1.020	1.010	1.050	3,039,868	1.0361	-0.98%
1997-08-05	0	1.020	1.000	1.030	1.000	1.030	2,424,700	2,455,188	1.0126	1.020	1.000	1.030	1.000	1.030	2,424,700	1.0126	2.00%
1997-08-04	0	1.000	1.000	1.010	0.970	1.070	6,306,500	6,275,465	0.9951	1.000	1.000	1.010	0.970	1.070	6,306,500	0.9951	4.17%
1997-08-01	0	0.960	0.950	0.980	0.950	1.010	1,088,817	1,065,950	0.9790	0.960	0.950	0.980	0.950	1.010	1,088,817	0.9790	1.05%
1997-07-31	0	0.950	0.940	1.000	0.950	1.040	2,931,793	2,929,592	0.9992	0.950	0.940	1.000	0.950	1.040	2,931,793	0.9992	0.00%
1997-07-30	0	0.950	0.940	0.950	0.910	0.980	1,020,819	975,140	0.9553	0.950	0.940	0.950	0.910	0.980	1,020,819	0.9553	0.00%
1997-07-29	0	0.950	0.940	0.970	0.940	0.960	301,750	287,435	0.9526	0.950	0.940	0.970	0.940	0.960	301,750	0.9526	-2.06%
1997-07-28	0	0.970	0.950	1.000	0.950	0.980	813,366	783,328	0.9631	0.970	0.950	1.000	0.950	0.980	813,366	0.9631	0.00%
1997-07-25	0	0.970	0.930	0.980	0.910	0.970	852,250	788,090	0.9247	0.970	0.930	0.980	0.910	0.970	852,250	0.9247	6.59%
1997-07-24	0	0.910	0.900	0.910	0.910	0.950	271,595	248,601	0.9153	0.910	0.900	0.910	0.910	0.950	271,595	0.9153	-2.15%
1997-07-23	0	0.930	0.920	0.940	0.900	0.940	287,328	267,317	0.9304	0.930	0.920	0.940	0.900	0.940	287,328	0.9304	0.00%
1997-07-22	0	0.930	0.930	0.940	0.920	0.950	844,706	786,330	0.9309	0.930	0.930	0.940	0.920	0.950	844,706	0.9309	-6.06%
1997-07-21	0	0.990	0.920	0.990	0.960	0.990	52,500	50,390	0.9598	0.990	0.920	0.990	0.960	0.990	52,500	0.9598	0.00%
1997-07-18	0	0.990	0.960	0.990	0.970	1.020	360,407	355,931	0.9876	0.990	0.960	0.990	0.970	1.020	360,407	0.9876	-6.60%
1997-07-17	0	1.060	1.030	1.070	1.050	1.160	467,982	509,025	1.0877	1.060	1.030	1.070	1.050	1.160	467,982	1.0877	-10.17%
1997-07-16	0	1.180	1.070	1.170	1.070	1.220	3,185,861	3,670,508	1.1521	1.180	1.070	1.170	1.070	1.220	3,185,861	1.1521	2.61%
1997-07-15	0	1.150	1.060	-	0.990	1.200	1,245,716	1,310,614	1.0521	1.150	1.060	-	0.990	1.200	1,245,716	1.0521	18.56%
1997-07-14	0	0.970	0.930	-	0.900	0.970	505,486	470,139	0.9301	0.970	0.930	-	0.900	0.970	505,486	0.9301	6.59%
1997-07-11	0	0.910	0.890	0.910	0.860	0.920	512,650	460,441	0.8982	0.910	0.890	0.910	0.860	0.920	512,650	0.8982	5.81%
1997-07-10	0	0.860	0.860	0.880	0.850	0.900	575,241	500,303	0.8697	0.860	0.860	0.880	0.850	0.900	575,241	0.8697	-4.44%
1997-07-09	0	0.900	0.860	0.950	0.900	0.950	670,000	614,500	0.9172	0.900	0.860	0.950	0.900	0.950	670,000	0.9172	-2.17%
1997-07-08	0	0.920	0.910	0.940	0.920	0.950	141,000	130,550	0.9259	0.920	0.910	0.940	0.920	0.950	141,000	0.9259	-3.16%
1997-07-07	0	0.950	0.920	0.960	0.900	0.970	415,000	393,880	0.9491	0.950	0.920	0.960	0.900	0.970	415,000	0.9491	3.26%
1997-07-04	0	0.920	0.900	0.940	0.920	0.970	453,000	423,370	0.9346	0.920	0.900	0.940	0.920	0.970	453,000	0.9346	-5.15%
1997-07-03	0	0.970	0.960	1.000	0.970	1.000	163,200	160,296	0.9822	0.970	0.960	1.000	0.970	1.000	163,200	0.9822	-3.96%
1997-06-27	0	1.010	0.960	1.030	0.900	1.100	1,406,000	1,367,160	0.9724	1.010	0.960	1.030	0.900	1.100	1,406,000	0.9724	-3.81%
1997-06-26	0	1.050	1.000	1.050	1.000	1.080	427,650	444,036	1.0383	1.050	1.000	1.050	1.000	1.080	427,650	1.0383	3.96%
1997-06-25	0	1.010	1.000	1.060	1.000	1.090	504,000	524,760	1.0412	1.010	1.000	1.060	1.000	1.090	504,000	1.0412	-7.34%
1997-06-24	0	1.090	1.020	1.090	1.000	1.100	456,791	471,253	1.0317	1.090	1.020	1.090	1.000	1.100	456,791	1.0317	-3.54%
1997-06-23	0	1.130	0.980	1.130	1.020	1.130	1,297,411	1,425,451	1.0987	1.130	0.980	1.130	1.020	1.130	1,297,411	1.0987	0.89%
1997-06-20	0	1.120	1.120	1.130	1.100	1.150	1,183,200	1,334,660	1.1280	1.120	1.120	1.130	1.100	1.150	1,183,200	1.1280	1.82%
1997-06-19	0	1.100	1.100	1.120	1.020	1.100	633,375	672,115	1.0612	1.100	1.100	1.120	1.020	1.100	633,375	1.0612	7.84%
1997-06-18	0	1.020	1.010	1.020	0.980	1.030	1,436,835	1,442,024	1.0036	1.020	1.010	1.020	0.980	1.030	1,436,835	1.0036	-7.27%
1997-06-17	0	1.100	1.090	1.100	1.080	1.120	972,000	1,063,080	1.0937	1.100	1.090	1.100	1.080	1.120	972,000	1.0937	-1.79%
1997-06-16	0	1.120	1.110	1.120	1.100	1.120	476,072	529,908	1.1131	1.120	1.110	1.120	1.100	1.120	476,072	1.1131	-1.75%
1997-06-13	0	1.140	1.110	1.160	1.100	1.140	2,402,000	2,686,280	1.1184	1.140	1.110	1.160	1.100	1.140	2,402,000	1.1184	0.88%
1997-06-12	0	1.130	1.100	1.170	1.130	1.280	2,322,000	2,808,260	1.2094	1.130	1.100	1.170	1.130	1.280	2,322,000	1.2094	-11.72%
1997-06-11	0	1.280	1.250	1.280	1.110	1.290	1,516,999	1,797,951	1.1852	1.280	1.250	1.280	1.110	1.290	1,516,999	1.1852	11.30%
1997-06-10	0	1.150	1.120	1.180	1.150	1.240	890,000	1,061,600	1.1928	1.150	1.120	1.180	1.150	1.240	890,000	1.1928	-19.58%
1997-06-06	0	1.430	1.430	1.450	1.420	1.500	2,202,021	3,220,258	1.4624	1.430	1.430	1.450	1.420	1.500	2,202,021	1.4624	-1.38%
1997-06-05	0	1.450	1.450	1.470	1.450	1.510	879,548	1,306,670	1.4856	1.450	1.450	1.470	1.450	1.510	879,548	1.4856	-3.33%
1997-06-04	0	1.500	1.490	1.500	1.500	1.580	710,463	1,073,618	1.5112	1.500	1.490	1.500	1.500	1.580	710,463	1.5112	0.00%
1997-06-03	0	1.500	1.500	1.530	1.480	1.530	1,429,022	2,147,964	1.5031	1.500	1.500	1.530	1.480	1.530	1,429,022	1.5031	-1.96%
1997-06-02	0	1.530	1.520	1.530	1.510	1.580	1,474,192	2,263,511	1.5354	1.530	1.520	1.530	1.510	1.580	1,474,192	1.5354	1.32%
1997-05-30	0	1.510	1.500	1.510	1.500	1.530	532,126	807,479	1.5175	1.510	1.500	1.510	1.500	1.530	532,126	1.5175	2.03%
1997-05-29	0	1.480	1.480	1.510	1.480	1.520	586,673	876,806	1.4945	1.480	1.480	1.510	1.480	1.520	586,673	1.4945	-1.33%
1997-05-28	0	1.500	1.500	1.540	1.500	1.560	792,134	1,222,159	1.5429	1.500	1.500	1.540	1.500	1.560	792,134	1.5429	-1.96%
1997-05-27	0	1.530	1.530	1.560	1.480	1.630	1,421,164	2,211,283	1.5560	1.530	1.530	1.560	1.480	1.630	1,421,164	1.5560	-4.97%
1997-05-26	0	1.610	1.610	1.630	1.570	1.640	1,976,376	3,184,666	1.6114	1.610	1.610	1.630	1.570	1.640	1,976,376	1.6114	5.23%
1997-05-23	0	1.530	1.530	1.550	1.450	1.540	986,250	1,470,398	1.4909	1.530	1.530	1.550	1.450	1.540	986,250	1.4909	6.99%
1997-05-22	0	1.430	1.430	1.440	1.430	1.500	906,600	1,330,278	1.4673	1.430	1.430	1.440	1.430	1.500	906,600	1.4673	-4.67%
1997-05-21	0	1.500	1.490	1.500	1.500	1.530	917,400	1,388,684	1.5137	1.500	1.490	1.500	1.500	1.530	917,400	1.5137	0.00%
1997-05-20	0	1.500	1.500	1.550	1.470	1.510	533,308	794,971	1.4906	1.500	1.500	1.550	1.470	1.510	533,308	1.4906	2.04%
1997-05-19	0	1.470	1.460	1.470	1.460	1.520	1,332,457	1,975,049	1.4823	1.470	1.460	1.470	1.460	1.520	1,332,457	1.4823	-3.29%
1997-05-16	0	1.520	1.520	1.540	1.470	1.570	2,244,805	3,435,165	1.5303	1.520	1.520	1.540	1.470	1.570	2,244,805	1.5303	-4.40%
1997-05-15	0	1.590	1.590	1.600	1.590	1.680	919,911	1,488,664	1.6183	1.590	1.590	1.600	1.590	1.680	919,911	1.6183	-5.36%
1997-05-14	0	1.680	1.670	1.680	1.640	1.690	1,960,153	3,263,717	1.6650	1.680	1.670	1.680	1.640	1.690	1,960,153	1.6650	3.70%
1997-05-13	0	1.620	-	1.660	1.620	1.730	1,861,438	3,147,956	1.6911	1.620	-	1.660	1.620	1.730	1,861,438	1.6911	-5.26%
1997-05-12	0	1.710	1.710	1.720	1.710	1.740	5,211,672	8,977,669	1.7226	1.710	1.710	1.720	1.710	1.740	5,211,672	1.7226	3.01%
1997-05-09	0	1.660	1.650	1.680	1.590	1.690	6,168,270	10,215,476	1.6561	1.660	1.650	1.680	1.590	1.690	6,168,270	1.6561	6.41%
1997-05-08	0	1.560	1.560	1.570	1.540	1.600	1,784,400	2,793,728	1.5656	1.560	1.560	1.570	1.540	1.600	1,784,400	1.5656	-1.27%
1997-05-07	0	1.580	1.570	1.580	1.580	1.650	7,512,833	12,123,713	1.6137	1.580	1.570	1.580	1.580	1.650	7,512,833	1.6137	-0.63%
1997-05-06	0	1.590	1.530	1.600	1.470	1.600	6,335,156	9,736,002	1.5368	1.590	1.530	1.600	1.470	1.600	6,335,156	1.5368	8.16%
1997-05-05	0	1.470	1.460	1.470	1.440	1.510	2,457,116	3,649,140	1.4851	1.470	1.460	1.470	1.440	1.510	2,457,116	1.4851	3.52%
1997-05-02	0	1.420	1.420	1.440	1.410	1.500	5,316,709	7,800,482	1.4672	1.420	1.420	1.440	1.410	1.500	5,316,709	1.4672	0.71%
1997-05-01	0	1.410	1.400	1.420	1.370	1.420	4,075,148	5,668,708	1.3910	1.410	1.400	1.420	1.370	1.420	4,075,148	1.3910	2.92%
1997-04-30	0	1.370	1.360	1.380	1.340	1.400	5,276,600	7,286,952	1.3810	1.370	1.360	1.380	1.340	1.400	5,276,600	1.3810	4.58%
1997-04-29	0	1.310	1.300	1.310	1.270	1.310	2,736,788	3,542,124	1.2943	1.310	1.300	1.310	1.270	1.310	2,736,788	1.2943	6.50%
1997-04-28	0	1.230	1.230	1.250	1.230	1.280	743,700	933,298	1.2549	1.230	1.230	1.250	1.230	1.280	743,700	1.2549	-3.15%
1997-04-25	0	1.270	1.270	1.280	1.160	1.290	4,082,685	5,171,982	1.2668	1.270	1.270	1.280	1.160	1.290	4,082,685	1.2668	9.48%
1997-04-24	0	1.160	1.130	1.190	1.160	1.160	88,752	102,477	1.1546	1.160	1.130	1.190	1.160	1.160	88,752	1.1546	-0.85%
1997-04-23	0	1.170	1.170	1.190	1.170	1.200	314,000	373,200	1.1885	1.170	1.170	1.190	1.170	1.200	314,000	1.1885	0.86%
1997-04-22	0	1.160	1.160	1.180	1.160	1.180	643,624	756,370	1.1752	1.160	1.160	1.180	1.160	1.180	643,624	1.1752	-3.33%
1997-04-21	0	1.200	1.200	1.230	1.200	1.260	654,800	808,018	1.2340	1.200	1.200	1.230	1.200	1.260	654,800	1.2340	-2.44%
1997-04-18	0	1.230	1.220	1.240	1.220	1.280	987,077	1,220,509	1.2365	1.230	1.220	1.240	1.220	1.280	987,077	1.2365	-0.81%
1997-04-17	0	1.240	1.220	1.240	1.200	1.350	3,112,669	3,978,583	1.2782	1.240	1.220	1.240	1.200	1.350	3,112,669	1.2782	0.00%
1997-04-16	0	1.240	1.220	1.250	1.170	1.260	1,420,701	1,730,984	1.2184	1.240	1.220	1.250	1.170	1.260	1,420,701	1.2184	6.90%
1997-04-15	0	1.160	1.150	1.160	1.140	1.160	150,000	172,300	1.1487	1.160	1.150	1.160	1.140	1.160	150,000	1.1487	1.75%
1997-04-14	0	1.140	1.120	1.150	1.120	1.140	71,235	80,694	1.1328	1.140	1.120	1.150	1.120	1.140	71,235	1.1328	-3.39%
1997-04-11	0	1.180	1.180	1.200	1.160	1.190	379,968	445,625	1.1728	1.180	1.180	1.200	1.160	1.190	379,968	1.1728	-1.67%
1997-04-10	0	1.200	1.200	1.220	1.200	1.240	269,582	324,857	1.2050	1.200	1.200	1.220	1.200	1.240	269,582	1.2050	-0.83%
1997-04-09	0	1.210	1.200	1.230	1.210	1.240	281,852	345,237	1.2249	1.210	1.200	1.230	1.210	1.240	281,852	1.2249	0.83%
1997-04-08	0	1.200	1.190	1.210	1.200	1.220	151,000	181,720	1.2034	1.200	1.190	1.210	1.200	1.220	151,000	1.2034	-1.64%
1997-04-07	0	1.220	1.200	1.220	1.200	1.220	948,495	1,145,629	1.2078	1.220	1.200	1.220	1.200	1.220	948,495	1.2078	2.52%
1997-04-04	0	1.190	1.190	1.220	1.180	1.190	60,000	70,900	1.1817	1.190	1.190	1.220	1.180	1.190	60,000	1.1817	-0.83%
1997-04-03	0	1.200	1.170	1.210	1.200	1.260	1,447,977	1,762,501	1.2172	1.200	1.170	1.210	1.200	1.260	1,447,977	1.2172	-2.44%
1997-04-02	0	1.230	1.230	1.250	1.120	1.260	7,582,743	8,765,985	1.1560	1.230	1.230	1.250	1.120	1.260	7,582,743	1.1560	8.85%
1997-04-01	0	1.130	1.130	1.170	1.120	1.210	404,400	466,580	1.1538	1.130	1.130	1.170	1.120	1.210	404,400	1.1538	-10.32%
1997-03-27	0	1.260	1.250	1.260	1.220	1.300	836,617	1,058,376	1.2651	1.260	1.250	1.260	1.220	1.300	836,617	1.2651	-6.67%
1997-03-26	0	1.350	1.330	1.350	1.330	1.350	341,866	457,570	1.3384	1.350	1.330	1.350	1.330	1.350	341,866	1.3384	-1.46%
1997-03-25	0	1.370	1.370	1.390	1.360	1.480	448,482	639,898	1.4268	1.370	1.370	1.390	1.360	1.480	448,482	1.4268	-6.16%
1997-03-24	0	1.460	1.380	1.460	1.240	1.460	1,869,632	2,516,442	1.3460	1.460	1.380	1.460	1.240	1.460	1,869,632	1.3460	17.74%
1997-03-21	0	1.240	1.210	1.250	1.110	1.240	1,003,039	1,148,701	1.1452	1.240	1.210	1.250	1.110	1.240	1,003,039	1.1452	3.33%
1997-03-20	0	1.200	1.180	1.300	1.200	1.400	600,065	769,156	1.2818	1.200	1.180	1.300	1.200	1.400	600,065	1.2818	-16.67%
1997-03-19	0	1.440	1.410	1.440	1.420	1.460	550,909	802,904	1.4574	1.440	1.410	1.440	1.420	1.460	550,909	1.4574	-0.69%
1997-03-18	0	1.450	1.450	1.460	1.400	1.470	322,200	462,420	1.4352	1.450	1.450	1.460	1.400	1.470	322,200	1.4352	-2.68%
1997-03-17	0	1.490	1.480	1.520	1.490	1.520	803,155	1,212,717	1.5099	1.490	1.480	1.520	1.490	1.520	803,155	1.5099	-0.67%
1997-03-14	0	1.500	1.480	1.510	1.450	1.510	750,500	1,109,825	1.4788	1.500	1.480	1.510	1.450	1.510	750,500	1.4788	-1.32%
1997-03-13	0	1.520	1.520	1.550	1.520	1.570	1,000,183	1,557,871	1.5576	1.520	1.520	1.550	1.520	1.570	1,000,183	1.5576	-1.94%
1997-03-12	0	1.550	1.550	1.560	1.550	1.600	1,539,182	2,395,664	1.5565	1.550	1.550	1.560	1.550	1.600	1,539,182	1.5565	-3.13%
1997-03-11	0	1.600	1.590	1.610	1.520	1.620	4,557,888	7,288,863	1.5992	1.600	1.590	1.610	1.520	1.620	4,557,888	1.5992	4.58%
1997-03-10	0	1.530	1.530	1.550	1.520	1.560	1,851,800	2,853,656	1.5410	1.530	1.530	1.550	1.520	1.560	1,851,800	1.5410	-1.29%
1997-03-07	0	1.550	1.530	1.550	1.540	1.550	233,296	360,362	1.5447	1.550	1.530	1.550	1.540	1.550	233,296	1.5447	0.65%
1997-03-06	0	1.540	1.540	1.550	1.540	1.630	2,704,632	4,246,105	1.5699	1.540	1.540	1.550	1.540	1.630	2,704,632	1.5699	0.00%
1997-03-05	0	1.540	1.500	1.550	1.500	1.580	440,509	676,924	1.5367	1.540	1.500	1.550	1.500	1.580	440,509	1.5367	-3.14%
1997-03-04	0	1.590	1.590	1.610	1.590	1.620	2,762,773	4,425,413	1.6018	1.590	1.590	1.610	1.590	1.620	2,762,773	1.6018	-1.85%
1997-03-03	0	1.620	1.610	1.620	1.590	1.640	2,712,021	4,356,731	1.6065	1.620	1.610	1.620	1.590	1.640	2,712,021	1.6065	3.85%
1997-02-28	0	1.560	1.550	1.580	1.480	1.580	1,688,345	2,590,323	1.5342	1.560	1.550	1.580	1.480	1.580	1,688,345	1.5342	1.30%
1997-02-27	0	1.540	1.540	1.550	1.520	1.540	116,987	178,913	1.5293	1.540	1.540	1.550	1.520	1.540	116,987	1.5293	-2.53%
1997-02-26	0	1.580	1.580	1.600	1.520	1.590	1,989,000	3,052,950	1.5349	1.580	1.580	1.600	1.520	1.590	1,989,000	1.5349	3.95%
1997-02-25	0	1.520	1.480	1.550	1.520	1.580	1,645,600	2,550,332	1.5498	1.520	1.480	1.550	1.520	1.580	1,645,600	1.5498	-1.94%
1997-02-24	0	1.550	1.550	1.560	1.530	1.590	2,094,847	3,254,598	1.5536	1.550	1.550	1.560	1.530	1.590	2,094,847	1.5536	-0.64%
1997-02-21	0	1.560	1.550	1.570	1.550	1.600	1,077,873	1,678,804	1.5575	1.560	1.550	1.570	1.550	1.600	1,077,873	1.5575	-2.50%
1997-02-20	0	1.600	1.590	1.600	1.530	1.620	2,361,729	3,686,030	1.5607	1.600	1.590	1.600	1.530	1.620	2,361,729	1.5607	3.90%
1997-02-19	0	1.540	1.530	1.560	1.520	1.600	3,316,744	5,107,846	1.5400	1.540	1.530	1.560	1.520	1.600	3,316,744	1.5400	-2.53%
1997-02-18	0	1.580	1.570	1.600	1.460	1.600	5,121,751	7,989,756	1.5600	1.580	1.570	1.600	1.460	1.600	5,121,751	1.5600	-3.07%
1997-02-17	0	1.630	1.630	1.640	1.590	1.700	3,003,659	4,967,089	1.6537	1.630	1.630	1.640	1.590	1.700	3,003,659	1.6537	2.52%
1997-02-14	0	1.590	1.590	1.620	1.480	1.600	4,151,017	6,398,606	1.5415	1.590	1.590	1.620	1.480	1.600	4,151,017	1.5415	-2.45%
1997-02-13	0	1.630	-	1.630	1.630	1.710	4,837,110	8,179,628	1.6910	1.630	-	1.630	1.630	1.710	4,837,110	1.6910	-1.21%
1997-02-12	0	1.650	1.640	1.660	1.640	1.680	4,101,883	6,801,477	1.6581	1.650	1.640	1.660	1.640	1.680	4,101,883	1.6581	-0.60%
1997-02-11	0	1.660	1.660	1.670	1.640	1.700	9,375,727	15,638,863	1.6680	1.660	1.660	1.670	1.640	1.700	9,375,727	1.6680	1.22%
1997-02-10	0	1.640	1.630	1.650	1.640	1.690	6,682,556	11,104,519	1.6617	1.640	1.630	1.650	1.640	1.690	6,682,556	1.6617	1.23%
1997-02-05	0	1.620	1.620	1.630	1.480	1.670	6,384,031	10,173,962	1.5937	1.620	1.620	1.630	1.480	1.670	6,384,031	1.5937	8.00%
1997-02-04	0	1.500	1.470	1.520	1.410	1.510	2,866,382	4,243,785	1.4805	1.500	1.470	1.520	1.410	1.510	2,866,382	1.4805	6.38%
1997-02-03	0	1.410	1.380	1.420	1.360	1.430	1,563,238	2,157,952	1.3804	1.410	1.380	1.420	1.360	1.430	1,563,238	1.3804	2.17%
1997-01-31	0	1.380	1.350	1.380	1.380	1.500	1,425,123	2,021,484	1.4185	1.380	1.350	1.380	1.380	1.500	1,425,123	1.4185	-4.17%
1997-01-30	0	1.440	1.440	1.450	1.440	1.480	1,639,238	2,385,551	1.4553	1.440	1.440	1.450	1.440	1.480	1,639,238	1.4553	-0.69%
1997-01-29	0	1.450	1.430	1.450	1.420	1.530	3,132,202	4,562,518	1.4566	1.450	1.430	1.450	1.420	1.530	3,132,202	1.4566	-3.97%
1997-01-28	0	1.510	1.500	1.510	1.470	1.530	6,470,954	9,729,211	1.5035	1.510	1.500	1.510	1.470	1.530	6,470,954	1.5035	4.86%
1997-01-27	0	1.440	1.440	1.450	1.400	1.450	2,647,152	3,768,292	1.4235	1.440	1.440	1.450	1.400	1.450	2,647,152	1.4235	2.86%
1997-01-24	0	1.400	1.400	1.410	1.400	1.460	3,384,244	4,881,257	1.4423	1.400	1.400	1.410	1.400	1.460	3,384,244	1.4423	-6.67%
1997-01-23	0	1.500	1.500	1.510	1.480	1.530	4,978,078	7,478,261	1.5022	1.500	1.500	1.510	1.480	1.530	4,978,078	1.5022	-1.32%
1997-01-22	0	1.520	1.520	1.530	1.510	1.620	8,207,204	12,886,324	1.5701	1.520	1.520	1.530	1.510	1.620	8,207,204	1.5701	-0.65%
1997-01-21	0	1.530	1.530	1.540	1.480	1.560	9,051,126	13,862,908	1.5316	1.530	1.530	1.540	1.480	1.560	9,051,126	1.5316	0.66%
1997-01-20	0	1.520	1.520	1.530	1.430	1.610	15,372,942	23,170,818	1.5072	1.520	1.520	1.530	1.430	1.610	15,372,942	1.5072	0.66%
1997-01-17	0	1.510	1.500	1.510	1.360	1.540	31,290,500	43,356,683	1.3856	1.510	1.500	1.510	1.360	1.540	31,290,500	1.3856	12.69%
1997-01-16	0	1.340	1.340	1.350	1.270	1.360	16,536,467	21,805,955	1.3187	1.340	1.340	1.350	1.270	1.360	16,536,467	1.3187	7.20%
1997-01-15	0	1.250	1.250	1.260	1.160	1.330	27,541,604	33,364,370	1.2114	1.250	1.250	1.260	1.160	1.330	27,541,604	1.2114	10.62%
1997-01-14	0	1.130	1.120	1.140	1.090	1.150	12,633,377	14,222,565	1.1258	1.130	1.120	1.140	1.090	1.150	12,633,377	1.1258	3.67%
1997-01-13	0	1.090	1.080	1.090	0.930	1.100	37,398,845	37,438,023	1.0010	1.090	1.080	1.090	0.930	1.100	37,398,845	1.0010	17.20%
1997-01-10	0	0.930	0.930	0.940	0.840	0.970	24,537,210	21,539,340	0.8778	0.930	0.930	0.940	0.840	0.970	24,537,210	0.8778	12.05%
1997-01-09	0	0.830	0.830	0.840	0.820	0.870	2,744,441	2,326,069	0.8476	0.830	0.830	0.840	0.820	0.870	2,744,441	0.8476	-5.68%
1997-01-08	0	0.880	0.870	0.890	0.870	0.920	3,362,274	3,000,955	0.8925	0.880	0.870	0.890	0.870	0.920	3,362,274	0.8925	-1.12%
1997-01-07	0	0.890	0.880	0.890	0.880	0.920	5,745,657	5,164,999	0.8989	0.890	0.880	0.890	0.880	0.920	5,745,657	0.8989	3.49%
1997-01-06	0	0.860	0.860	0.880	0.850	0.880	5,911,869	5,129,638	0.8677	0.860	0.860	0.880	0.850	0.880	5,911,869	0.8677	2.38%
1997-01-03	0	0.840	0.830	0.850	0.810	0.850	2,926,121	2,439,475	0.8337	0.840	0.830	0.850	0.810	0.850	2,926,121	0.8337	5.00%
1997-01-02	0	0.800	0.800	0.810	0.800	0.830	1,810,833	1,473,298	0.8136	0.800	0.800	0.810	0.800	0.830	1,810,833	0.8136	-5.88%
1996-12-31	0	0.850	0.840	0.850	0.830	0.870	2,764,593	2,350,849	0.8503	0.850	0.840	0.850	0.830	0.870	2,764,593	0.8503	0.00%
1996-12-30	0	0.850	0.850	0.860	0.780	0.910	19,502,120	15,967,578	0.8188	0.850	0.850	0.860	0.780	0.910	19,502,120	0.8188	11.84%
1996-12-27	0	0.760	0.760	0.770	0.730	0.770	2,060,811	1,544,808	0.7496	0.760	0.760	0.770	0.730	0.770	2,060,811	0.7496	4.11%
1996-12-24	0	0.730	0.720	0.730	0.690	0.740	3,099,427	2,195,700	0.7084	0.730	0.720	0.730	0.690	0.740	3,099,427	0.7084	2.82%
1996-12-23	0	0.710	0.710	0.720	0.710	0.730	1,410,934	1,014,813	0.7192	0.710	0.710	0.720	0.710	0.730	1,410,934	0.7192	-1.39%
1996-12-20	0	0.720	0.720	0.730	0.710	0.780	3,733,435	2,773,433	0.7429	0.720	0.720	0.730	0.710	0.780	3,733,435	0.7429	0.00%
1996-12-19	0	0.720	0.720	0.730	0.720	0.760	4,798,428	3,577,473	0.7456	0.720	0.720	0.730	0.720	0.760	4,798,428	0.7456	7.46%
1996-12-18	0	0.670	0.670	0.680	0.640	0.730	818,967	549,964	0.6715	0.670	0.670	0.680	0.640	0.730	818,967	0.6715	3.08%
1996-12-17	0	0.650	0.640	0.670	0.640	0.670	224,588	145,003	0.6456	0.650	0.640	0.670	0.640	0.670	224,588	0.6456	-2.99%
1996-12-16	0	0.670	0.650	0.670	0.670	0.680	744,679	499,287	0.6705	0.670	0.650	0.670	0.670	0.680	744,679	0.6705	0.00%
1996-12-13	0	0.670	0.650	0.680	0.650	0.680	556,111	366,614	0.6592	0.670	0.650	0.680	0.650	0.680	556,111	0.6592	-1.47%
1996-12-12	0	0.680	0.670	0.690	0.620	0.690	959,411	630,718	0.6574	0.680	0.670	0.690	0.620	0.690	959,411	0.6574	9.68%
1996-12-11	0	0.620	0.610	0.630	0.620	0.680	435,689	283,079	0.6497	0.620	0.610	0.630	0.620	0.680	435,689	0.6497	-4.62%
1996-12-10	0	0.650	0.650	0.660	0.650	0.660	1,175,112	765,098	0.6511	0.650	0.650	0.660	0.650	0.660	1,175,112	0.6511	3.17%
1996-12-09	0	0.630	0.620	0.630	0.590	0.630	503,715	311,967	0.6193	0.630	0.620	0.630	0.590	0.630	503,715	0.6193	0.00%
1996-12-06	0	0.630	0.610	0.680	0.630	0.670	1,051,470	673,144	0.6402	0.630	0.610	0.680	0.630	0.670	1,051,470	0.6402	-8.70%
1996-12-05	0	0.690	0.680	0.700	0.670	0.700	556,644	378,552	0.6801	0.690	0.680	0.700	0.670	0.700	556,644	0.6801	0.00%
1996-12-04	0	0.690	0.680	0.690	0.670	0.700	782,072	535,330	0.6845	0.690	0.680	0.690	0.670	0.700	782,072	0.6845	0.00%
1996-12-03	0	0.690	0.690	0.700	0.690	0.710	784,177	545,457	0.6956	0.690	0.690	0.700	0.690	0.710	784,177	0.6956	0.00%
1996-12-02	0	0.690	0.680	0.690	0.690	0.720	635,839	446,129	0.7016	0.690	0.680	0.690	0.690	0.720	635,839	0.7016	2.99%
1996-11-29	0	0.670	0.660	0.670	0.680	0.710	794,667	554,821	0.6982	0.670	0.660	0.670	0.680	0.710	794,667	0.6982	-4.29%
1996-11-28	0	0.700	0.690	0.700	0.670	0.750	2,389,229	1,677,285	0.7020	0.700	0.690	0.700	0.670	0.750	2,389,229	0.7020	-4.11%
1996-11-27	0	0.730	0.720	0.730	0.710	0.740	3,010,750	2,181,751	0.7247	0.730	0.720	0.730	0.710	0.740	3,010,750	0.7247	2.82%
1996-11-26	0	0.710	0.700	0.710	0.660	0.730	4,994,471	3,452,622	0.6913	0.710	0.700	0.710	0.660	0.730	4,994,471	0.6913	9.23%
1996-11-25	0	0.650	0.650	0.660	0.630	0.680	3,281,794	2,139,244	0.6519	0.650	0.650	0.660	0.630	0.680	3,281,794	0.6519	0.00%
1996-11-22	0	0.650	0.640	0.650	0.590	0.650	3,471,811	2,183,545	0.6289	0.650	0.640	0.650	0.590	0.650	3,471,811	0.6289	10.17%
1996-11-21	0	0.590	0.600	0.620	0.570	0.620	2,000,528	1,190,055	0.5949	0.590	0.600	0.620	0.570	0.620	2,000,528	0.5949	0.00%
1996-11-20	0	0.590	0.580	0.600	0.560	0.620	1,539,660	893,059	0.5800	0.590	0.580	0.600	0.560	0.620	1,539,660	0.5800	0.00%
1996-11-19	0	0.590	0.590	0.620	0.590	0.630	1,149,758	710,719	0.6181	0.590	0.590	0.620	0.590	0.630	1,149,758	0.6181	-7.81%
1996-11-18	0	0.640	0.640	0.650	0.610	0.650	2,715,292	1,725,018	0.6353	0.640	0.640	0.650	0.610	0.650	2,715,292	0.6353	4.92%
1996-11-15	0	0.610	0.600	0.610	0.570	0.610	1,155,857	692,054	0.5987	0.610	0.600	0.610	0.570	0.610	1,155,857	0.5987	1.67%
1996-11-14	0	0.600	0.580	0.600	0.570	0.640	2,443,431	1,493,572	0.6113	0.600	0.580	0.600	0.570	0.640	2,443,431	0.6113	5.26%
1996-11-13	0	0.570	0.570	0.580	0.550	0.560	582,286	321,044	0.5514	0.570	0.570	0.580	0.550	0.560	582,286	0.5514	7.55%
1996-11-12	0	0.530	0.530	0.550	0.530	0.550	534,600	291,960	0.5461	0.530	0.530	0.550	0.530	0.550	534,600	0.5461	-3.64%
1996-11-11	0	0.550	0.540	0.550	0.500	0.550	569,978	306,930	0.5385	0.550	0.540	0.550	0.500	0.550	569,978	0.5385	1.85%
1996-11-08	0	0.540	0.540	0.550	0.530	0.630	3,232,035	1,850,918	0.5727	0.540	0.540	0.550	0.530	0.630	3,232,035	0.5727	-10.00%
1996-11-07	0	0.600	0.580	0.610	0.485	0.600	2,317,253	1,251,359	0.5400	0.600	0.580	0.610	0.485	0.600	2,317,253	0.5400	25.00%
1996-11-06	0	0.480	0.480	0.490	0.450	0.490	723,607	346,243	0.4785	0.480	0.480	0.490	0.450	0.490	723,607	0.4785	11.63%
1996-11-05	0	0.430	0.430	0.450	0.430	0.430	152,000	65,360	0.4300	0.430	0.430	0.450	0.430	0.430	152,000	0.4300	0.00%
1996-11-04	0	0.430	0.430	0.445	0.420	0.445	77,838	33,362	0.4286	0.430	0.430	0.445	0.420	0.445	77,838	0.4286	1.18%
1996-11-01	0	0.425	0.425	0.450	0.425	0.450	61,477	27,307	0.4442	0.425	0.425	0.450	0.425	0.450	61,477	0.4442	-3.41%
1996-10-31	0	0.440	0.440	-	0.410	0.440	14,295	6,026	0.4215	0.440	0.440	-	0.410	0.440	14,295	0.4215	4.76%
1996-10-30	0	0.420	0.420	0.440	0.420	0.420	29,825	12,160	0.4077	0.420	0.420	0.440	0.420	0.420	29,825	0.4077	0.00%
1996-10-29	0	0.420	0.380	-	0.400	0.420	58,515	24,165	0.4130	0.420	0.380	-	0.400	0.420	58,515	0.4130	-2.33%
1996-10-28	0	0.430	0.425	0.430	0.435	0.435	81,239	35,234	0.4337	0.430	0.425	0.430	0.435	0.435	81,239	0.4337	-2.27%
1996-10-25	0	0.440	0.435	0.460	0.435	0.440	129,463	56,227	0.4343	0.440	0.435	0.460	0.435	0.440	129,463	0.4343	-3.30%
1996-10-24	0	0.455	-	0.470	-	-	0	0	-	0.455	-	0.470	-	-	0	-	0.00%
1996-10-23	0	0.455	0.440	0.475	0.430	0.455	143,548	62,722	0.4369	0.455	0.440	0.475	0.430	0.455	143,548	0.4369	4.60%
1996-10-22	0	0.435	0.430	0.445	0.430	0.435	152,722	66,097	0.4328	0.435	0.430	0.445	0.430	0.435	152,722	0.4328	-1.14%
1996-10-18	0	0.440	0.440	0.470	0.440	0.470	269,015	122,224	0.4543	0.440	0.440	0.470	0.440	0.470	269,015	0.4543	-2.22%
1996-10-17	0	0.450	0.440	0.480	0.430	0.460	50,770	21,993	0.4332	0.450	0.440	0.480	0.430	0.460	50,770	0.4332	2.27%
1996-10-16	0	0.440	0.440	0.450	0.440	0.440	30,003	13,201	0.4400	0.440	0.440	0.450	0.440	0.440	30,003	0.4400	-2.22%
1996-10-15	0	0.450	0.435	-	0.430	0.450	58,000	26,030	0.4488	0.450	0.435	-	0.430	0.450	58,000	0.4488	-2.17%
1996-10-14	0	0.460	0.450	0.475	0.440	0.460	30,498	13,510	0.4430	0.460	0.450	0.475	0.440	0.460	30,498	0.4430	0.00%
1996-10-11	0	0.460	0.450	0.480	0.440	0.480	310,040	141,727	0.4571	0.460	0.450	0.480	0.440	0.480	310,040	0.4571	2.22%
1996-10-10	0	0.450	0.450	0.470	0.450	0.460	155,759	70,998	0.4558	0.450	0.450	0.470	0.450	0.460	155,759	0.4558	-2.17%
1996-10-09	0	0.460	0.460	0.490	0.460	0.480	190,470	88,397	0.4641	0.460	0.460	0.490	0.460	0.480	190,470	0.4641	-4.17%
1996-10-08	0	0.480	0.470	0.500	0.465	0.500	78,653	37,531	0.4772	0.480	0.470	0.500	0.465	0.500	78,653	0.4772	0.00%
1996-10-07	0	0.480	0.465	0.500	0.450	0.480	248,916	115,544	0.4642	0.480	0.465	0.500	0.450	0.480	248,916	0.4642	6.67%
1996-10-04	0	0.450	0.450	-	0.450	0.480	209,049	94,112	0.4502	0.450	0.450	-	0.450	0.480	209,049	0.4502	-4.26%
1996-10-03	0	0.470	0.445	-	-	-	1,682	639	0.3799	0.470	0.445	-	-	-	1,682	0.3799	0.00%
1996-10-02	0	0.470	-	0.470	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
1996-10-01	0	0.470	0.460	0.490	-	-	0	0	-	0.470	0.460	0.490	-	-	0	-	0.00%
1996-09-30	0	0.470	0.470	0.490	0.460	0.470	148,000	68,760	0.4646	0.470	0.470	0.490	0.460	0.470	148,000	0.4646	2.17%
1996-09-27	0	0.460	0.460	0.480	0.440	0.460	18,929	8,612	0.4550	0.460	0.460	0.480	0.440	0.460	18,929	0.4550	4.55%
1996-09-26	0	0.440	0.440	0.460	0.440	0.450	105,230	46,532	0.4422	0.440	0.440	0.460	0.440	0.450	105,230	0.4422	-6.38%
1996-09-25	0	0.470	0.470	0.510	0.470	0.470	11,323	5,292	0.4674	0.470	0.470	0.510	0.470	0.470	11,323	0.4674	-6.00%
1996-09-24	0	0.500	-	0.500	0.520	0.520	40,000	20,800	0.5200	0.500	-	0.500	0.520	0.520	40,000	0.5200	0.00%
1996-09-23	0	0.500	-	0.500	0.500	0.510	120,000	61,000	0.5083	0.500	-	0.500	0.500	0.510	120,000	0.5083	-1.96%
1996-09-20	0	0.510	0.510	0.520	0.510	0.510	233,912	119,078	0.5091	0.510	0.510	0.520	0.510	0.510	233,912	0.5091	0.00%
1996-09-19	0	0.510	0.510	0.520	0.500	0.540	384,339	198,259	0.5158	0.510	0.510	0.520	0.500	0.540	384,339	0.5158	2.00%
1996-09-18	0	0.500	0.500	0.520	0.440	0.530	450,237	221,822	0.4927	0.500	0.500	0.520	0.440	0.530	450,237	0.4927	8.70%
1996-09-17	0	0.460	0.440	0.460	0.460	0.465	91,733	42,226	0.4603	0.460	0.440	0.460	0.460	0.465	91,733	0.4603	0.00%
1996-09-16	0	0.460	0.460	0.480	0.460	0.460	23,893	10,770	0.4508	0.460	0.460	0.480	0.460	0.460	23,893	0.4508	-2.13%
1996-09-13	0	0.470	0.440	0.480	0.435	0.470	340,000	153,070	0.4502	0.470	0.440	0.480	0.435	0.470	340,000	0.4502	4.44%
1996-09-12	0	0.450	-	0.450	0.450	0.460	158,000	71,060	0.4497	0.450	-	0.450	0.450	0.460	158,000	0.4497	-5.26%
1996-09-11	0	0.475	0.480	0.500	0.470	0.480	44,495	21,203	0.4765	0.475	0.480	0.500	0.470	0.480	44,495	0.4765	-3.06%
1996-09-10	0	0.490	0.490	0.500	0.490	0.490	12,000	5,880	0.4900	0.490	0.490	0.500	0.490	0.490	12,000	0.4900	-2.00%
1996-09-09	0	0.500	-	0.500	0.500	0.500	32,483	15,869	0.4885	0.500	-	0.500	0.500	0.500	32,483	0.4885	0.00%
1996-09-06	0	0.500	0.480	0.500	-	-	0	0	-	0.500	0.480	0.500	-	-	0	-	0.00%
1996-09-05	0	0.500	0.480	0.520	0.480	0.500	59,494	29,147	0.4899	0.500	0.480	0.520	0.480	0.500	59,494	0.4899	0.00%
1996-09-04	0	0.500	0.490	0.500	0.500	0.500	50,400	25,152	0.4990	0.500	0.490	0.500	0.500	0.500	50,400	0.4990	2.04%
1996-09-03	0	0.490	-	0.530	-	-	0	0	-	0.490	-	0.530	-	-	0	-	0.00%
1996-09-02	0	0.490	0.470	0.530	0.490	0.490	101,392	49,612	0.4893	0.490	0.470	0.530	0.490	0.490	101,392	0.4893	-3.92%
1996-08-30	0	0.510	0.500	0.530	0.500	0.510	122,400	61,400	0.5016	0.510	0.500	0.530	0.500	0.510	122,400	0.5016	0.00%
1996-08-29	0	0.510	0.510	0.550	0.500	0.510	79,000	40,190	0.5087	0.510	0.510	0.550	0.500	0.510	79,000	0.5087	0.00%
1996-08-28	0	0.510	0.500	-	0.500	0.520	333,460	169,448	0.5082	0.510	0.500	-	0.500	0.520	333,460	0.5082	0.00%
1996-08-27	0	0.510	0.500	0.520	0.500	0.520	346,857	179,057	0.5162	0.510	0.500	0.520	0.500	0.520	346,857	0.5162	2.00%
1996-08-23	0	0.500	0.490	0.550	0.500	0.530	273,004	141,622	0.5188	0.500	0.490	0.550	0.500	0.530	273,004	0.5188	0.00%
1996-08-22	0	0.500	0.500	-	0.500	0.500	12,000	5,860	0.4883	0.500	0.500	-	0.500	0.500	12,000	0.4883	2.04%
1996-08-21	0	0.490	0.490	-	-	-	0	0	-	0.490	0.490	-	-	-	0	-	0.00%
1996-08-20	0	0.490	0.460	-	-	-	0	0	-	0.490	0.460	-	-	-	0	-	0.00%
1996-08-19	0	0.490	0.490	0.540	0.490	0.510	129,000	64,880	0.5029	0.490	0.490	0.540	0.490	0.510	129,000	0.5029	-3.92%
1996-08-16	0	0.510	0.500	0.510	0.500	0.510	293,457	148,428	0.5058	0.510	0.500	0.510	0.500	0.510	293,457	0.5058	-1.92%
1996-08-15	0	0.520	0.520	0.530	0.510	0.520	253,000	130,290	0.5150	0.520	0.520	0.530	0.510	0.520	253,000	0.5150	0.00%
1996-08-14	0	0.520	0.520	0.540	0.500	0.520	21,806	10,933	0.5014	0.520	0.520	0.540	0.500	0.520	21,806	0.5014	0.00%
1996-08-13	0	0.520	0.520	0.560	0.510	0.520	128,413	66,336	0.5166	0.520	0.520	0.560	0.510	0.520	128,413	0.5166	-3.70%
1996-08-12	0	0.540	0.510	0.540	0.540	0.540	68,478	36,260	0.5295	0.540	0.510	0.540	0.540	0.540	68,478	0.5295	-3.57%
1996-08-09	0	0.560	0.530	0.570	0.530	0.560	440,917	241,353	0.5474	0.560	0.530	0.570	0.530	0.560	440,917	0.5474	0.00%
1996-08-08	0	0.560	0.540	0.560	0.510	0.580	295,232	161,652	0.5475	0.560	0.540	0.560	0.510	0.580	295,232	0.5475	5.66%
1996-08-07	0	0.530	0.520	0.540	0.510	0.530	220,267	116,228	0.5277	0.530	0.520	0.540	0.510	0.530	220,267	0.5277	1.92%
1996-08-06	0	0.520	0.510	0.540	0.520	0.530	213,025	112,182	0.5266	0.520	0.510	0.540	0.520	0.530	213,025	0.5266	-7.14%
1996-08-05	0	0.560	0.520	0.560	0.560	0.580	123,143	69,634	0.5655	0.560	0.520	0.560	0.560	0.580	123,143	0.5655	0.00%
1996-08-02	0	0.560	0.520	0.560	0.510	0.560	153,234	81,543	0.5321	0.560	0.520	0.560	0.510	0.560	153,234	0.5321	5.66%
1996-08-01	0	0.530	0.510	0.530	0.500	0.530	53,400	27,856	0.5216	0.530	0.510	0.530	0.500	0.530	53,400	0.5216	6.00%
1996-07-31	0	0.500	0.500	0.540	0.500	0.500	2,000	1,000	0.5000	0.500	0.500	0.540	0.500	0.500	2,000	0.5000	0.00%
1996-07-30	0	0.500	0.500	0.540	0.500	0.500	30,000	15,000	0.5000	0.500	0.500	0.540	0.500	0.500	30,000	0.5000	-3.85%
1996-07-29	0	0.520	0.510	0.540	0.520	0.530	201,200	105,040	0.5221	0.520	0.510	0.540	0.520	0.530	201,200	0.5221	-3.70%
1996-07-26	0	0.540	0.500	0.560	0.540	0.540	217,573	117,250	0.5389	0.540	0.500	0.560	0.540	0.540	217,573	0.5389	0.00%
1996-07-25	0	0.540	0.540	0.570	0.540	0.550	228,117	124,333	0.5450	0.540	0.540	0.570	0.540	0.550	228,117	0.5450	-3.57%
1996-07-24	0	0.560	0.540	0.560	0.560	0.560	64,175	35,479	0.5528	0.560	0.540	0.560	0.560	0.560	64,175	0.5528	-3.45%
1996-07-23	0	0.580	0.550	0.580	0.580	0.580	26,738	15,405	0.5761	0.580	0.550	0.580	0.580	0.580	26,738	0.5761	3.57%
1996-07-22	0	0.560	0.550	0.580	0.560	0.560	96,000	53,760	0.5600	0.560	0.550	0.580	0.560	0.560	96,000	0.5600	-3.45%
1996-07-19	0	0.580	0.580	0.590	0.570	0.580	102,478	58,565	0.5715	0.580	0.580	0.590	0.570	0.580	102,478	0.5715	7.41%
1996-07-18	0	0.540	0.540	0.590	0.540	0.550	76,087	41,388	0.5440	0.540	0.540	0.590	0.540	0.550	76,087	0.5440	-5.26%
1996-07-17	0	0.570	0.520	0.570	0.540	0.570	12,000	6,640	0.5533	0.570	0.520	0.570	0.540	0.570	12,000	0.5533	3.64%
1996-07-16	0	0.550	0.540	0.550	0.530	0.550	91,401	49,242	0.5387	0.550	0.540	0.550	0.530	0.550	91,401	0.5387	0.00%
1996-07-15	0	0.550	0.550	0.570	0.550	0.550	131,239	72,058	0.5491	0.550	0.550	0.570	0.550	0.550	131,239	0.5491	1.85%
1996-07-12	0	0.540	0.520	0.560	0.540	0.540	286,400	154,616	0.5399	0.540	0.520	0.560	0.540	0.540	286,400	0.5399	-5.26%
1996-07-11	0	0.570	0.570	0.590	0.560	0.580	109,812	62,890	0.5727	0.570	0.570	0.590	0.560	0.580	109,812	0.5727	0.00%
1996-07-10	0	0.570	0.570	0.590	0.570	0.570	97,696	55,344	0.5665	0.570	0.570	0.590	0.570	0.570	97,696	0.5665	-1.72%
1996-07-09	0	0.580	0.570	0.590	0.560	0.580	153,827	87,419	0.5683	0.580	0.570	0.590	0.560	0.580	153,827	0.5683	3.57%
1996-07-08	0	0.560	0.560	0.570	0.550	0.570	420,886	233,972	0.5559	0.560	0.560	0.570	0.550	0.570	420,886	0.5559	-6.67%
1996-07-05	0	0.600	0.600	0.620	0.600	0.630	797,739	495,117	0.6207	0.600	0.600	0.620	0.600	0.630	797,739	0.6207	-1.64%
1996-07-04	0	0.610	0.600	0.620	0.570	0.610	1,610,564	961,749	0.5972	0.610	0.600	0.620	0.570	0.610	1,610,564	0.5972	10.91%
1996-07-03	0	0.550	0.550	0.560	0.540	0.550	104,758	57,301	0.5470	0.550	0.550	0.560	0.540	0.550	104,758	0.5470	-3.51%
1996-07-02	0	0.570	0.540	0.580	0.540	0.570	56,243	31,070	0.5524	0.570	0.540	0.580	0.540	0.570	56,243	0.5524	5.56%
1996-07-01	0	0.540	0.540	0.580	0.540	0.590	130,000	75,200	0.5785	0.540	0.540	0.580	0.540	0.590	130,000	0.5785	-3.57%
1996-06-28	0	0.560	0.560	0.570	0.560	0.580	364,743	209,112	0.5733	0.560	0.560	0.570	0.560	0.580	364,743	0.5733	1.82%
1996-06-27	0	0.550	0.540	0.560	0.520	0.570	87,846	47,270	0.5381	0.550	0.540	0.560	0.520	0.570	87,846	0.5381	5.77%
1996-06-26	0	0.520	0.510	-	0.500	0.520	285,252	147,583	0.5174	0.520	0.510	-	0.500	0.520	285,252	0.5174	1.96%
1996-06-25	0	0.510	0.510	-	0.500	0.510	54,070	27,132	0.5018	0.510	0.510	-	0.500	0.510	54,070	0.5018	-1.92%
1996-06-24	0	0.520	0.510	-	0.510	0.520	290,254	149,407	0.5147	0.520	0.510	-	0.510	0.520	290,254	0.5147	0.00%
1996-06-21	0	0.520	0.520	0.530	0.520	0.530	36,103	18,863	0.5225	0.520	0.520	0.530	0.520	0.530	36,103	0.5225	-1.89%
1996-06-19	0	0.530	0.520	0.560	0.530	0.540	73,167	38,705	0.5290	0.530	0.520	0.560	0.530	0.540	73,167	0.5290	-1.85%
1996-06-18	0	0.540	0.540	0.550	0.540	0.540	128,000	69,420	0.5423	0.540	0.540	0.550	0.540	0.540	128,000	0.5423	0.00%
1996-06-14	0	0.540	0.540	0.570	0.540	0.540	33,500	18,000	0.5373	0.540	0.540	0.570	0.540	0.540	33,500	0.5373	0.00%
1996-06-13	0	0.540	0.520	0.580	0.540	0.590	173,000	96,330	0.5568	0.540	0.520	0.580	0.540	0.590	173,000	0.5568	-1.82%
1996-06-12	0	0.550	0.540	0.570	0.550	0.560	106,435	58,403	0.5487	0.550	0.540	0.570	0.550	0.560	106,435	0.5487	-1.79%
1996-06-11	0	0.560	0.560	0.570	0.550	0.590	162,740	93,900	0.5770	0.560	0.560	0.570	0.550	0.590	162,740	0.5770	-1.75%
1996-06-10	0	0.570	0.570	0.600	0.570	0.580	298,800	170,873	0.5719	0.570	0.570	0.600	0.570	0.580	298,800	0.5719	0.00%
1996-06-07	0	0.570	0.570	0.600	0.570	0.590	234,500	136,310	0.5813	0.570	0.570	0.600	0.570	0.590	234,500	0.5813	0.00%
1996-06-06	0	0.570	0.560	0.580	0.570	0.590	260,972	151,786	0.5816	0.570	0.560	0.580	0.570	0.590	260,972	0.5816	1.79%
1996-06-05	0	0.560	0.550	0.560	0.550	0.560	320,238	178,074	0.5561	0.560	0.550	0.560	0.550	0.560	320,238	0.5561	0.00%
1996-06-04	0	0.560	0.560	0.580	0.540	0.560	238,635	131,466	0.5509	0.560	0.560	0.580	0.540	0.560	238,635	0.5509	0.00%
1996-06-03	0	0.560	0.560	0.570	0.560	0.570	172,494	96,897	0.5617	0.560	0.560	0.570	0.560	0.570	172,494	0.5617	-5.08%
1996-05-31	0	0.590	0.580	0.590	0.550	0.600	829,547	483,894	0.5833	0.590	0.580	0.590	0.550	0.600	829,547	0.5833	9.26%
1996-05-30	0	0.540	0.540	0.560	0.530	0.550	252,430	137,529	0.5448	0.540	0.540	0.560	0.530	0.550	252,430	0.5448	3.85%
1996-05-29	0	0.520	0.520	0.560	0.520	0.540	442,400	232,252	0.5250	0.520	0.520	0.560	0.520	0.540	442,400	0.5250	-3.70%
1996-05-28	0	0.540	0.530	0.550	0.540	0.560	382,739	211,127	0.5516	0.540	0.530	0.550	0.540	0.560	382,739	0.5516	-1.82%
1996-05-27	0	0.550	0.540	0.580	0.540	0.570	143,200	81,268	0.5675	0.550	0.540	0.580	0.540	0.570	143,200	0.5675	3.77%
1996-05-24	0	0.530	0.530	0.570	0.530	0.530	20,000	10,600	0.5300	0.530	0.530	0.570	0.530	0.530	20,000	0.5300	-7.02%
1996-05-23	0	0.570	0.560	0.580	0.550	0.570	318,097	178,093	0.5599	0.570	0.560	0.580	0.550	0.570	318,097	0.5599	5.56%
1996-05-22	0	0.540	0.520	0.550	0.530	0.560	580,306	321,729	0.5544	0.540	0.520	0.550	0.530	0.560	580,306	0.5544	0.00%
1996-05-21	0	0.540	0.540	0.560	0.540	0.540	127,000	69,890	0.5503	0.540	0.540	0.560	0.540	0.540	127,000	0.5503	0.00%
1996-05-20	0	0.540	0.540	-	0.520	0.540	65,946	34,177	0.5183	0.540	0.540	-	0.520	0.540	65,946	0.5183	1.89%
1996-05-17	0	0.530	0.530	0.570	0.520	0.520	27,940	14,345	0.5134	0.530	0.530	0.570	0.520	0.520	27,940	0.5134	1.92%
1996-05-16	0	0.520	-	-	0.520	0.520	4,600	2,320	0.5043	0.520	-	-	0.520	0.520	4,600	0.5043	-3.70%
1996-05-15	0	0.540	0.540	0.570	0.540	0.540	10,800	5,636	0.5219	0.540	0.540	0.570	0.540	0.540	10,800	0.5219	0.00%
1996-05-14	0	0.540	0.540	0.570	0.540	0.540	17,586	9,074	0.5160	0.540	0.540	0.570	0.540	0.540	17,586	0.5160	-5.26%
1996-05-13	0	0.570	0.530	0.570	0.530	0.570	147,653	80,891	0.5478	0.570	0.530	0.570	0.530	0.570	147,653	0.5478	3.64%
1996-05-10	0	0.550	0.550	0.570	0.550	0.570	180,530	100,364	0.5559	0.550	0.550	0.570	0.550	0.570	180,530	0.5559	0.00%
1996-05-09	0	0.550	0.550	0.570	0.550	0.570	136,042	75,508	0.5550	0.550	0.550	0.570	0.550	0.570	136,042	0.5550	0.00%
1996-05-08	0	0.550	0.550	0.570	0.540	0.570	100,106	55,967	0.5591	0.550	0.550	0.570	0.540	0.570	100,106	0.5591	1.85%
1996-05-07	0	0.540	0.540	-	0.530	0.530	2,123	1,117	0.5261	0.540	0.540	-	0.530	0.530	2,123	0.5261	-1.82%
1996-05-06	0	0.550	0.540	-	0.550	0.560	219,300	121,524	0.5541	0.550	0.540	-	0.550	0.560	219,300	0.5541	0.00%
1996-05-03	0	0.550	0.550	-	0.530	0.530	7,000	3,610	0.5157	0.550	0.550	-	0.530	0.530	7,000	0.5157	-1.79%
1996-05-02	0	0.560	0.560	0.610	0.550	0.570	152,810	86,069	0.5632	0.560	0.560	0.610	0.550	0.570	152,810	0.5632	-1.75%
1996-05-01	0	0.570	0.570	0.620	0.570	0.600	180,757	103,859	0.5746	0.570	0.570	0.620	0.570	0.600	180,757	0.5746	-1.72%
1996-04-30	0	0.580	0.580	0.600	0.580	0.580	9,878	5,554	0.5623	0.580	0.580	0.600	0.580	0.580	9,878	0.5623	-7.94%
1996-04-29	0	0.630	0.620	0.630	0.630	0.640	225,966	143,389	0.6346	0.630	0.620	0.630	0.630	0.640	225,966	0.6346	-4.55%
1996-04-26	0	0.660	0.630	0.660	0.610	0.680	326,631	206,864	0.6333	0.660	0.630	0.660	0.610	0.680	326,631	0.6333	10.00%
1996-04-25	0	0.600	0.580	0.620	0.560	0.620	229,380	138,530	0.6039	0.600	0.580	0.620	0.560	0.620	229,380	0.6039	-3.23%
1996-04-24	0	0.620	0.560	0.620	0.590	0.620	142,000	86,180	0.6069	0.620	0.560	0.620	0.590	0.620	142,000	0.6069	5.08%
1996-04-23	0	0.590	0.560	0.590	0.560	0.600	117,548	70,652	0.6010	0.590	0.560	0.590	0.560	0.600	117,548	0.6010	1.72%
1996-04-22	0	0.580	0.570	0.600	0.580	0.600	176,073	103,351	0.5870	0.580	0.570	0.600	0.580	0.600	176,073	0.5870	7.41%
1996-04-19	0	0.540	0.540	0.580	0.540	0.590	111,000	65,090	0.5864	0.540	0.540	0.580	0.540	0.590	111,000	0.5864	-3.57%
1996-04-18	0	0.560	0.530	0.560	0.530	0.560	236,000	127,480	0.5402	0.560	0.530	0.560	0.530	0.560	236,000	0.5402	-3.45%
1996-04-17	0	0.580	0.580	0.590	0.570	0.620	354,302	204,194	0.5763	0.580	0.580	0.590	0.570	0.620	354,302	0.5763	-3.33%
1996-04-16	0	0.600	0.600	0.630	0.590	0.630	195,276	118,358	0.6061	0.600	0.600	0.630	0.590	0.630	195,276	0.6061	-3.23%
1996-04-15	0	0.620	0.620	-	-	-	0	0	-	0.620	0.620	-	-	-	0	-	1.64%
1996-04-12	0	0.610	0.610	0.670	0.600	0.620	384,000	231,080	0.6018	0.610	0.610	0.670	0.600	0.620	384,000	0.6018	-1.61%
1996-04-11	0	0.620	0.620	0.650	0.620	0.640	98,000	61,860	0.6312	0.620	0.620	0.650	0.620	0.640	98,000	0.6312	-7.46%
1996-04-10	0	0.670	-	0.680	-	-	1,672	1,003	0.5999	0.670	-	0.680	-	-	1,672	0.5999	0.00%
1996-04-09	0	0.670	0.640	0.670	0.680	0.680	40,000	27,200	0.6800	0.670	0.640	0.670	0.680	0.680	40,000	0.6800	-1.47%
1996-04-03	0	0.680	0.610	0.680	0.600	0.680	58,000	38,280	0.6600	0.680	0.610	0.680	0.600	0.680	58,000	0.6600	9.68%
1996-04-02	0	0.620	0.620	0.650	0.600	0.600	16,887	9,856	0.5836	0.620	0.620	0.650	0.600	0.600	16,887	0.5836	1.64%
1996-04-01	0	0.610	0.610	-	0.590	0.590	29,238	17,139	0.5862	0.610	0.610	-	0.590	0.590	29,238	0.5862	-3.17%
1996-03-29	0	0.630	0.630	0.640	0.630	0.640	181,400	115,360	0.6359	0.630	0.630	0.640	0.630	0.640	181,400	0.6359	0.00%
1996-03-28	0	0.630	0.620	0.670	-	-	0	0	-	0.630	0.620	0.670	-	-	0	-	0.00%
1996-03-27	0	0.630	0.630	0.690	0.620	0.620	41,193	25,420	0.6171	0.630	0.630	0.690	0.620	0.620	41,193	0.6171	-3.08%
1996-03-26	0	0.650	0.630	0.700	0.650	0.660	181,239	118,994	0.6566	0.650	0.630	0.700	0.650	0.660	181,239	0.6566	-5.80%
1996-03-25	0	0.690	0.680	0.690	0.680	0.700	131,060	90,696	0.6920	0.690	0.680	0.690	0.680	0.700	131,060	0.6920	1.47%
1996-03-22	0	0.680	0.650	0.680	0.680	0.700	386,978	268,445	0.6937	0.680	0.650	0.680	0.680	0.700	386,978	0.6937	-1.45%
1996-03-21	0	0.690	0.680	0.700	0.650	0.700	1,134,000	777,400	0.6855	0.690	0.680	0.700	0.650	0.700	1,134,000	0.6855	4.55%
1996-03-20	0	0.660	0.660	0.670	0.660	0.660	295,901	195,048	0.6592	0.660	0.660	0.670	0.660	0.660	295,901	0.6592	4.76%
1996-03-19	0	0.630	0.630	0.650	0.630	0.650	861,619	548,870	0.6370	0.630	0.630	0.650	0.630	0.650	861,619	0.6370	3.28%
1996-03-18	0	0.610	0.590	0.620	0.610	0.630	250,000	154,500	0.6180	0.610	0.590	0.620	0.610	0.630	250,000	0.6180	-3.17%
1996-03-15	0	0.630	0.590	0.630	0.630	0.640	506,000	320,340	0.6331	0.630	0.590	0.630	0.630	0.640	506,000	0.6331	5.00%
1996-03-14	0	0.600	0.590	0.600	0.570	0.600	710,712	416,422	0.5859	0.600	0.590	0.600	0.570	0.600	710,712	0.5859	3.45%
1996-03-13	0	0.580	0.580	0.600	0.580	0.630	265,000	160,600	0.6060	0.580	0.580	0.600	0.580	0.630	265,000	0.6060	-7.94%
1996-03-12	0	0.630	0.630	0.650	0.630	0.640	275,000	173,570	0.6312	0.630	0.630	0.650	0.630	0.640	275,000	0.6312	-5.97%
1996-03-11	0	0.670	-	0.670	-	-	0	0	-	0.670	-	0.670	-	-	0	-	-6.94%
1996-03-08	0	0.720	0.710	0.730	0.700	0.730	367,000	262,670	0.7157	0.720	0.710	0.730	0.700	0.730	367,000	0.7157	1.41%
1996-03-07	0	0.710	0.700	0.740	0.710	0.730	828,801	592,554	0.7150	0.710	0.700	0.740	0.710	0.730	828,801	0.7150	-4.05%
1996-03-06	0	0.740	0.730	0.740	0.730	0.770	714,548	527,017	0.7376	0.740	0.730	0.740	0.730	0.770	714,548	0.7376	-3.90%
1996-03-05	0	0.770	0.760	0.770	0.740	0.790	531,235	403,083	0.7588	0.770	0.760	0.770	0.740	0.790	531,235	0.7588	1.32%
1996-03-04	0	0.760	0.720	0.760	0.730	0.760	336,200	246,660	0.7337	0.760	0.720	0.760	0.730	0.760	336,200	0.7337	1.33%
1996-03-01	0	0.750	0.730	0.750	0.710	0.750	538,000	387,680	0.7206	0.750	0.730	0.750	0.710	0.750	538,000	0.7206	2.74%
1996-02-29	0	0.730	0.730	0.740	0.710	0.760	503,935	369,818	0.7339	0.730	0.730	0.740	0.710	0.760	503,935	0.7339	-3.95%
1996-02-28	0	0.760	0.740	0.760	0.730	0.760	281,679	210,562	0.7475	0.760	0.740	0.760	0.730	0.760	281,679	0.7475	2.70%
1996-02-27	0	0.740	0.730	0.740	0.740	0.750	322,120	238,257	0.7397	0.740	0.730	0.740	0.740	0.750	322,120	0.7397	-1.33%
1996-02-26	0	0.750	0.740	0.750	0.730	0.760	571,712	428,930	0.7503	0.750	0.740	0.750	0.730	0.760	571,712	0.7503	-1.32%
1996-02-23	0	0.760	0.740	0.760	0.740	0.760	274,470	205,186	0.7476	0.760	0.740	0.760	0.740	0.760	274,470	0.7476	1.33%
1996-02-22	0	0.750	0.730	0.750	0.750	0.780	330,417	254,393	0.7699	0.750	0.730	0.750	0.750	0.780	330,417	0.7699	-2.60%
1996-02-16	0	0.770	0.770	0.780	0.730	0.790	2,073,059	1,617,685	0.7803	0.770	0.770	0.780	0.730	0.790	2,073,059	0.7803	2.67%
1996-02-15	0	0.750	0.730	0.750	0.730	0.760	471,006	349,564	0.7422	0.750	0.730	0.750	0.730	0.760	471,006	0.7422	2.74%
1996-02-14	0	0.730	0.720	0.740	0.710	0.740	454,281	329,736	0.7258	0.730	0.720	0.740	0.710	0.740	454,281	0.7258	1.39%
1996-02-13	0	0.720	0.700	0.720	0.700	0.750	674,988	483,542	0.7164	0.720	0.700	0.720	0.700	0.750	674,988	0.7164	-5.26%
1996-02-12	0	0.760	0.740	0.760	0.700	0.770	1,008,000	757,140	0.7511	0.760	0.740	0.760	0.700	0.770	1,008,000	0.7511	4.11%
1996-02-09	0	0.730	0.730	0.740	0.720	0.750	708,535	518,802	0.7322	0.730	0.730	0.740	0.720	0.750	708,535	0.7322	-1.35%
1996-02-08	0	0.740	0.730	0.740	0.730	0.770	1,602,230	1,200,145	0.7490	0.740	0.730	0.740	0.730	0.770	1,602,230	0.7490	-2.63%
1996-02-07	0	0.760	0.760	0.770	0.760	0.790	1,102,436	848,669	0.7698	0.760	0.760	0.770	0.760	0.790	1,102,436	0.7698	-5.00%
1996-02-06	0	0.800	0.770	0.800	0.740	0.840	7,518,207	5,784,545	0.7694	0.800	0.770	0.800	0.740	0.840	7,518,207	0.7694	-3.61%
1996-02-05	0	0.830	0.820	0.830	0.820	0.880	3,227,871	2,740,189	0.8489	0.830	0.820	0.830	0.820	0.880	3,227,871	0.8489	-2.35%
1996-02-02	0	0.850	0.830	0.850	0.780	0.880	7,631,057	6,357,586	0.8331	0.850	0.830	0.850	0.780	0.880	7,631,057	0.8331	10.39%
1996-02-01	0	0.770	0.760	0.770	0.760	0.780	1,978,842	1,525,945	0.7711	0.770	0.760	0.770	0.760	0.780	1,978,842	0.7711	2.67%
1996-01-31	0	0.750	0.720	0.750	0.750	0.800	1,383,312	1,062,504	0.7681	0.750	0.720	0.750	0.750	0.800	1,383,312	0.7681	-1.32%
1996-01-30	0	0.760	0.740	0.760	0.760	0.780	993,165	763,502	0.7688	0.760	0.740	0.760	0.760	0.780	993,165	0.7688	5.56%
1996-01-29	0	0.720	0.710	0.730	0.710	0.730	936,298	672,894	0.7187	0.720	0.710	0.730	0.710	0.730	936,298	0.7187	-5.26%
1996-01-26	0	0.760	0.730	0.760	0.700	0.760	1,131,085	817,132	0.7224	0.760	0.730	0.760	0.700	0.760	1,131,085	0.7224	2.70%
1996-01-25	0	0.740	0.730	0.760	0.730	0.810	1,721,045	1,307,934	0.7600	0.740	0.730	0.760	0.730	0.810	1,721,045	0.7600	-3.90%
1996-01-24	0	0.770	0.760	0.790	0.770	0.840	4,082,803	3,311,572	0.8111	0.770	0.760	0.790	0.770	0.840	4,082,803	0.8111	-3.75%
1996-01-23	0	0.800	0.790	0.800	0.680	0.830	7,579,473	5,964,312	0.7869	0.800	0.790	0.800	0.680	0.830	7,579,473	0.7869	15.94%
1996-01-22	0	0.690	0.680	0.690	0.670	0.710	1,009,082	689,301	0.6831	0.690	0.680	0.690	0.670	0.710	1,009,082	0.6831	4.55%
1996-01-19	0	0.660	0.660	0.670	0.650	0.670	409,094	271,382	0.6634	0.660	0.660	0.670	0.650	0.670	409,094	0.6634	0.00%
1996-01-18	0	0.660	0.660	0.670	0.640	0.680	313,620	210,182	0.6702	0.660	0.660	0.670	0.640	0.680	313,620	0.6702	4.76%
1996-01-17	0	0.630	0.630	0.670	0.630	0.680	297,756	196,243	0.6591	0.630	0.630	0.670	0.630	0.680	297,756	0.6591	-7.35%
1996-01-16	0	0.680	0.660	0.690	0.640	0.700	354,690	239,684	0.6758	0.680	0.660	0.690	0.640	0.700	354,690	0.6758	0.00%
1996-01-15	0	0.680	0.690	0.700	0.600	0.710	628,235	423,848	0.6747	0.680	0.690	0.700	0.600	0.710	628,235	0.6747	6.25%
1996-01-12	0	0.640	0.610	0.640	0.650	0.660	237,898	155,881	0.6552	0.640	0.610	0.640	0.650	0.660	237,898	0.6552	-1.54%
1996-01-11	0	0.650	0.640	0.670	0.600	0.650	297,995	186,758	0.6267	0.650	0.640	0.670	0.600	0.650	297,995	0.6267	6.56%
1996-01-10	0	0.610	0.610	0.620	0.590	0.610	177,370	105,645	0.5956	0.610	0.610	0.620	0.590	0.610	177,370	0.5956	1.67%
1996-01-09	0	0.600	0.550	0.630	0.600	0.630	139,483	87,532	0.6275	0.600	0.550	0.630	0.600	0.630	139,483	0.6275	-3.23%
1996-01-08	0	0.620	0.610	0.620	0.620	0.680	829,307	548,176	0.6610	0.620	0.610	0.620	0.620	0.680	829,307	0.6610	-3.12%
1996-01-05	0	0.640	0.600	0.640	0.600	0.650	535,078	341,727	0.6386	0.640	0.600	0.640	0.600	0.650	535,078	0.6386	1.59%
1996-01-04	0	0.630	0.590	0.640	0.550	0.640	568,888	347,022	0.6100	0.630	0.590	0.640	0.550	0.640	568,888	0.6100	10.53%
1996-01-03	0	0.570	0.570	0.600	0.560	0.570	382,754	213,882	0.5588	0.570	0.570	0.600	0.560	0.570	382,754	0.5588	1.79%
1996-01-02	0	0.560	0.560	0.580	0.560	0.600	220,625	126,300	0.5725	0.560	0.560	0.580	0.560	0.600	220,625	0.5725	1.82%
1995-12-29	0	0.550	0.550	0.590	0.550	0.550	31,000	16,950	0.5468	0.550	0.550	0.590	0.550	0.550	31,000	0.5468	0.00%
1995-12-28	0	0.550	0.550	0.600	0.550	0.580	297,706	166,499	0.5593	0.550	0.550	0.600	0.550	0.580	297,706	0.5593	-5.17%
1995-12-27	0	0.580	0.580	0.640	0.560	0.600	162,194	94,377	0.5819	0.580	0.580	0.640	0.560	0.600	162,194	0.5819	3.57%
1995-12-22	0	0.560	0.560	0.590	0.560	0.560	104,540	58,521	0.5598	0.560	0.560	0.590	0.560	0.560	104,540	0.5598	-3.45%
1995-12-21	0	0.580	0.570	0.600	0.560	0.610	185,600	109,632	0.5907	0.580	0.570	0.600	0.560	0.610	185,600	0.5907	-4.92%
1995-12-20	0	0.610	0.610	0.630	0.590	0.590	8,495	4,968	0.5848	0.610	0.610	0.630	0.590	0.590	8,495	0.5848	3.39%
1995-12-19	0	0.590	0.590	0.600	0.590	0.600	241,486	144,043	0.5965	0.590	0.590	0.600	0.590	0.600	241,486	0.5965	-6.35%
1995-12-18	0	0.630	0.610	0.630	0.610	0.630	211,087	129,644	0.6142	0.630	0.610	0.630	0.610	0.630	211,087	0.6142	-1.56%
1995-12-15	0	0.640	0.630	0.650	0.630	0.650	64,618	40,989	0.6343	0.640	0.630	0.650	0.630	0.650	64,618	0.6343	1.59%
1995-12-14	0	0.630	0.630	0.650	0.610	0.650	67,335	41,862	0.6217	0.630	0.630	0.650	0.610	0.650	67,335	0.6217	0.00%
1995-12-13	0	0.630	0.610	0.630	0.600	0.630	361,365	221,459	0.6128	0.630	0.610	0.630	0.600	0.630	361,365	0.6128	-3.08%
1995-12-12	0	0.650	0.610	0.700	0.610	0.650	129,934	81,470	0.6270	0.650	0.610	0.700	0.610	0.650	129,934	0.6270	1.56%
1995-12-11	0	0.640	0.640	0.650	0.640	0.640	46,774	29,316	0.6268	0.640	0.640	0.650	0.640	0.640	46,774	0.6268	0.00%
1995-12-08	0	0.640	0.640	0.650	0.640	0.640	40,000	25,600	0.6400	0.640	0.640	0.650	0.640	0.640	40,000	0.6400	-1.54%
1995-12-07	0	0.650	0.640	0.650	0.640	0.650	331,514	214,473	0.6470	0.650	0.640	0.650	0.640	0.650	331,514	0.6470	0.00%
1995-12-06	0	0.650	0.650	0.670	0.650	0.690	933,675	625,971	0.6704	0.650	0.650	0.670	0.650	0.690	933,675	0.6704	-1.52%
1995-12-05	0	0.660	0.660	0.680	0.650	0.660	524,609	345,350	0.6583	0.660	0.660	0.680	0.650	0.660	524,609	0.6583	0.00%
1995-12-04	0	0.660	0.660	0.680	0.650	0.670	815,166	539,284	0.6616	0.660	0.660	0.680	0.650	0.670	815,166	0.6616	-2.94%
1995-12-01	0	0.680	0.650	0.680	0.650	0.710	2,117,658	1,429,429	0.6750	0.680	0.650	0.680	0.650	0.710	2,117,658	0.6750	-2.86%
1995-11-30	0	0.700	0.690	0.720	0.700	0.740	775,457	553,456	0.7137	0.700	0.690	0.720	0.700	0.740	775,457	0.7137	-2.78%
1995-11-29	0	0.720	0.710	0.720	0.710	0.730	916,492	664,364	0.7249	0.720	0.710	0.720	0.710	0.730	916,492	0.7249	2.86%
1995-11-28	0	0.700	0.700	0.720	0.700	0.730	521,787	366,099	0.7016	0.700	0.700	0.720	0.700	0.730	521,787	0.7016	-4.11%
1995-11-27	0	0.730	0.720	0.740	0.720	0.740	334,337	241,693	0.7229	0.730	0.720	0.740	0.720	0.740	334,337	0.7229	0.00%
1995-11-24	0	0.730	0.700	0.760	0.710	0.800	2,668,753	2,024,870	0.7587	0.730	0.700	0.760	0.710	0.800	2,668,753	0.7587	1.39%
1995-11-23	0	0.720	0.720	0.730	0.660	0.740	878,793	599,125	0.6818	0.720	0.720	0.730	0.660	0.740	878,793	0.6818	4.35%
1995-11-22	0	0.690	0.690	0.710	0.680	0.690	203,369	138,762	0.6823	0.690	0.690	0.710	0.680	0.690	203,369	0.6823	-4.17%
1995-11-21	0	0.720	0.710	0.740	0.680	0.750	458,480	329,301	0.7182	0.720	0.710	0.740	0.680	0.750	458,480	0.7182	-2.70%
1995-11-20	0	0.740	0.710	0.750	0.650	0.750	669,756	487,320	0.7276	0.740	0.710	0.750	0.650	0.750	669,756	0.7276	8.82%
1995-11-17	0	0.680	0.660	0.670	0.640	0.680	959,592	625,426	0.6518	0.680	0.660	0.670	0.640	0.680	959,592	0.6518	-1.45%
1995-11-16	0	0.690	0.650	0.690	0.600	0.780	2,854,168	2,009,473	0.7040	0.690	0.650	0.690	0.600	0.780	2,854,168	0.7040	-9.21%
1995-11-15	0	0.760	0.760	0.780	0.750	0.820	3,139,002	2,472,875	0.7878	0.760	0.760	0.780	0.750	0.820	3,139,002	0.7878	-2.56%
1995-11-14	0	0.780	0.770	0.800	0.770	0.830	3,548,437	2,854,565	0.8045	0.780	0.770	0.800	0.770	0.830	3,548,437	0.8045	-2.50%
1995-11-13	0	0.800	0.800	0.810	0.770	0.810	2,930,275	2,316,588	0.7906	0.800	0.800	0.810	0.770	0.810	2,930,275	0.7906	8.11%
1995-11-10	0	0.740	0.730	0.740	0.710	0.740	1,626,976	1,182,126	0.7266	0.740	0.730	0.740	0.710	0.740	1,626,976	0.7266	8.82%
1995-11-09	0	0.680	0.670	0.690	0.600	0.770	5,367,378	3,868,981	0.7208	0.680	0.670	0.690	0.600	0.770	5,367,378	0.7208	19.30%
1995-11-08	0	0.570	0.550	0.570	0.550	0.600	779,800	449,300	0.5762	0.570	0.550	0.570	0.550	0.600	779,800	0.5762	-3.39%
1995-11-07	0	0.590	0.580	0.590	0.550	0.590	330,778	194,106	0.5868	0.590	0.580	0.590	0.550	0.590	330,778	0.5868	1.72%
1995-11-06	0	0.580	0.560	0.600	0.560	0.620	1,085,717	646,902	0.5958	0.580	0.560	0.600	0.560	0.620	1,085,717	0.5958	-10.77%
1995-11-03	0	0.650	0.640	0.670	0.650	0.670	763,461	502,918	0.6587	0.650	0.640	0.670	0.650	0.670	763,461	0.6587	-4.41%
1995-11-02	0	0.680	0.680	0.690	0.650	0.710	1,502,000	1,026,200	0.6832	0.680	0.680	0.690	0.650	0.710	1,502,000	0.6832	-5.56%
1995-10-31	0	0.720	0.700	0.720	0.560	0.760	2,231,683	1,476,070	0.6614	0.720	0.700	0.720	0.560	0.760	2,231,683	0.6614	-5.26%
1995-10-30	0	0.760	0.750	0.780	0.750	0.770	107,392	81,365	0.7576	0.760	0.750	0.780	0.750	0.770	107,392	0.7576	0.00%
1995-10-27	0	0.760	0.740	0.770	0.740	0.760	229,029	171,257	0.7478	0.760	0.740	0.770	0.740	0.760	229,029	0.7478	-1.30%
1995-10-26	0	0.770	0.760	0.770	0.760	0.790	153,770	117,562	0.7645	0.770	0.760	0.770	0.760	0.790	153,770	0.7645	-3.75%
1995-10-25	0	0.800	0.800	0.840	0.780	0.810	432,727	343,926	0.7948	0.800	0.800	0.840	0.780	0.810	432,727	0.7948	-1.23%
1995-10-24	0	0.810	0.810	0.820	0.790	0.790	85,541	69,751	0.8154	0.810	0.810	0.820	0.790	0.790	85,541	0.8154	0.00%
1995-10-23	0	0.810	0.810	0.830	0.790	0.830	516,944	421,302	0.8150	0.810	0.810	0.830	0.790	0.830	516,944	0.8150	-1.22%
1995-10-20	0	0.820	0.810	0.830	0.820	0.840	475,220	393,614	0.8283	0.820	0.810	0.830	0.820	0.840	475,220	0.8283	0.00%
1995-10-19	0	0.820	0.800	0.820	0.800	0.850	608,341	500,299	0.8224	0.820	0.800	0.820	0.800	0.850	608,341	0.8224	-1.20%
1995-10-18	0	0.830	0.820	0.860	0.830	0.860	1,002,778	855,736	0.8534	0.830	0.820	0.860	0.830	0.860	1,002,778	0.8534	-2.35%
1995-10-17	0	0.850	0.840	0.850	0.830	0.870	507,804	433,334	0.8533	0.850	0.840	0.850	0.830	0.870	507,804	0.8533	1.19%
1995-10-16	0	0.840	0.840	0.870	0.820	0.910	1,147,257	987,012	0.8603	0.840	0.840	0.870	0.820	0.910	1,147,257	0.8603	-4.55%
1995-10-13	0	0.880	0.860	0.880	0.840	0.880	393,028	336,051	0.8550	0.880	0.860	0.880	0.840	0.880	393,028	0.8550	4.76%
1995-10-12	0	0.840	0.840	0.850	0.840	0.840	376,247	315,733	0.8392	0.840	0.840	0.850	0.840	0.840	376,247	0.8392	0.00%
1995-10-11	0	0.840	0.840	0.860	0.830	0.860	470,297	395,383	0.8407	0.840	0.840	0.860	0.830	0.860	470,297	0.8407	-1.18%
1995-10-10	0	0.850	0.850	0.860	0.850	0.860	397,154	338,070	0.8512	0.850	0.850	0.860	0.850	0.860	397,154	0.8512	-3.41%
1995-10-09	0	0.880	0.860	0.880	0.870	0.900	406,475	360,805	0.8876	0.880	0.860	0.880	0.870	0.900	406,475	0.8876	0.00%
1995-10-06	0	0.880	0.870	0.880	0.870	0.930	1,783,474	1,595,287	0.8945	0.880	0.870	0.880	0.870	0.930	1,783,474	0.8945	-2.22%
1995-10-05	0	0.900	0.900	0.910	0.850	0.920	1,204,810	1,068,950	0.8872	0.900	0.900	0.910	0.850	0.920	1,204,810	0.8872	4.65%
1995-10-04	0	0.860	0.850	0.860	0.850	0.870	907,922	779,246	0.8583	0.860	0.850	0.860	0.850	0.870	907,922	0.8583	3.61%
1995-10-03	0	0.830	0.830	0.850	0.830	0.850	173,927	145,109	0.8343	0.830	0.830	0.850	0.830	0.850	173,927	0.8343	-1.19%
1995-10-02	0	0.840	0.840	0.860	0.840	0.860	312,188	264,939	0.8487	0.840	0.840	0.860	0.840	0.860	312,188	0.8487	-2.33%
1995-09-29	0	0.860	0.860	0.870	0.840	0.860	758,252	649,136	0.8561	0.860	0.860	0.870	0.840	0.860	758,252	0.8561	0.00%
1995-09-28	0	0.860	0.850	0.860	0.860	0.890	843,137	732,688	0.8690	0.860	0.850	0.860	0.860	0.890	843,137	0.8690	-3.37%
1995-09-27	0	0.890	0.880	0.890	0.870	0.910	1,251,622	1,117,745	0.8930	0.890	0.880	0.890	0.870	0.910	1,251,622	0.8930	-1.11%
1995-09-26	0	0.900	0.890	0.900	0.880	0.900	711,792	631,690	0.8875	0.900	0.890	0.900	0.880	0.900	711,792	0.8875	0.00%
1995-09-25	0	0.900	0.890	0.910	0.870	0.950	1,546,424	1,397,456	0.9037	0.900	0.890	0.910	0.870	0.950	1,546,424	0.9037	-2.17%
1995-09-22	0	0.920	0.920	0.930	0.840	0.930	2,941,798	2,597,337	0.8829	0.920	0.920	0.930	0.840	0.930	2,941,798	0.8829	9.52%
1995-09-21	0	0.840	0.840	0.850	0.790	0.850	3,646,914	3,005,698	0.8242	0.840	0.840	0.850	0.790	0.850	3,646,914	0.8242	-5.62%
1995-09-20	0	0.890	0.890	0.900	0.870	0.960	2,773,973	2,541,159	0.9161	0.890	0.890	0.900	0.870	0.960	2,773,973	0.9161	-6.32%
1995-09-19	0	0.950	0.950	0.960	0.940	0.980	3,490,667	3,352,105	0.9603	0.950	0.950	0.960	0.940	0.980	3,490,667	0.9603	-4.04%
1995-09-18	0	0.990	0.980	0.990	0.960	1.050	11,821,227	12,025,978	1.0173	0.990	0.980	0.990	0.960	1.050	11,821,227	1.0173	3.13%
1995-09-15	0	0.960	0.940	0.960	0.860	0.980	5,367,844	5,038,951	0.9387	0.960	0.940	0.960	0.860	0.980	5,367,844	0.9387	12.94%
1995-09-14	0	0.850	0.850	0.860	0.810	0.900	4,580,814	3,958,114	0.8641	0.850	0.850	0.860	0.810	0.900	4,580,814	0.8641	6.25%
1995-09-13	0	0.800	0.800	0.820	0.800	0.840	2,370,470	1,951,376	0.8232	0.800	0.800	0.820	0.800	0.840	2,370,470	0.8232	-5.88%
1995-09-12	0	0.850	0.820	0.850	0.750	0.850	4,298,674	3,520,451	0.8190	0.850	0.820	0.850	0.750	0.850	4,298,674	0.8190	2.41%
1995-09-11	0	0.830	0.800	0.830	0.830	0.930	4,378,911	3,855,696	0.8805	0.830	0.800	0.830	0.830	0.930	4,378,911	0.8805	-12.63%
1995-09-08	0	0.950	0.950	0.960	0.810	1.160	14,711,585	11,834,075	0.8044	0.950	0.950	0.960	0.810	1.160	14,711,585	0.8044

Recommend Webb-site to a friend