Cathay Investment Fund, Limited (The): O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00320	1992-10-28	1998-11-09	1998-11-13

• Buybacks
• Outstanding
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
1998-11-12	1	1.960	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
1998-11-11	1	1.960	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
1998-11-10	1	1.960	-	-	-	-	0	0	-	1.960	-	-	-	-	0	-	0.00%
1998-11-09	0	1.960	1.960	-	1.920	1.940	105,000	201,900	1.9229	1.960	1.960	-	1.920	1.940	105,000	1.9229	0.00%
1998-11-06	0	1.960	-	2.000	1.960	1.980	130,000	255,000	1.9615	1.960	-	2.000	1.960	1.980	130,000	1.9615	-2.00%
1998-11-05	0	2.000	-	2.000	1.980	2.000	92,000	183,800	1.9978	2.000	-	2.000	1.980	2.000	92,000	1.9978	-1.23%
1998-11-04	0	2.025	2.025	-	-	-	0	0	-	2.025	2.025	-	-	-	0	-	2.27%
1998-11-03	0	1.980	1.980	-	-	-	0	0	-	1.980	1.980	-	-	-	0	-	4.21%
1998-11-02	0	1.900	1.900	-	1.850	1.850	50,000	92,500	1.8500	1.900	1.900	-	1.850	1.850	50,000	1.8500	2.70%
1998-10-30	0	1.850	1.850	-	1.800	1.800	25,000	44,500	1.7800	1.850	1.850	-	1.800	1.800	25,000	1.7800	5.71%
1998-10-29	0	1.750	1.750	-	-	-	5,000	7,750	1.5500	1.750	1.750	-	-	-	5,000	1.5500	0.00%
1998-10-27	0	1.750	1.750	-	-	-	5,000	8,000	1.6000	1.750	1.750	-	-	-	5,000	1.6000	5.42%
1998-10-26	0	1.660	-	-	1.660	1.660	10,000	16,600	1.6600	1.660	-	-	1.660	1.660	10,000	1.6600	-20.95%
1998-10-23	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
1998-10-22	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
1998-10-21	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
1998-10-20	0	2.100	2.000	-	-	-	0	0	-	2.100	2.000	-	-	-	0	-	0.00%
1998-10-19	0	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
1998-10-16	0	2.100	1.960	-	2.000	2.100	136,500	278,350	2.0392	2.100	1.960	-	2.000	2.100	136,500	2.0392	5.53%
1998-10-15	0	1.990	-	1.990	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
1998-10-14	0	1.990	-	1.990	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
1998-10-13	0	1.990	-	1.990	1.990	1.990	50,000	99,500	1.9900	1.990	-	1.990	1.990	1.990	50,000	1.9900	0.00%
1998-10-12	0	1.990	-	1.990	-	-	0	0	-	1.990	-	1.990	-	-	0	-	0.00%
1998-10-09	0	1.990	-	1.990	-	-	0	0	-	1.990	-	1.990	-	-	0	-	-5.24%
1998-10-08	0	2.100	-	2.100	-	-	0	0	-	2.100	-	2.100	-	-	0	-	-11.58%
1998-10-07	0	2.375	-	2.375	-	-	0	0	-	2.375	-	2.375	-	-	0	-	-5.00%
1998-10-05	0	2.500	-	2.500	-	-	0	0	-	2.500	-	2.500	-	-	0	-	-9.09%
1998-09-30	0	2.750	-	2.750	-	-	0	0	-	2.750	-	2.750	-	-	0	-	-3.51%
1998-09-29	0	2.850	-	2.850	-	-	0	0	-	2.850	-	2.850	-	-	0	-	-1.72%
1998-09-28	0	2.900	-	2.900	-	-	0	0	-	2.900	-	2.900	-	-	0	-	0.00%
1998-09-25	0	2.900	-	-	-	-	0	0	-	2.900	-	-	-	-	0	-	0.00%
1998-09-24	0	2.900	-	-	2.900	2.900	10,000	29,000	2.9000	2.900	-	-	2.900	2.900	10,000	2.9000	3.57%
1998-09-23	0	2.800	-	-	2.800	2.800	20,000	56,000	2.8000	2.800	-	-	2.800	2.800	20,000	2.8000	1.82%
1998-09-22	0	2.750	-	2.800	-	-	0	0	-	2.750	-	2.800	-	-	0	-	0.00%
1998-09-21	0	2.750	-	2.800	-	-	0	0	-	2.750	-	2.800	-	-	0	-	0.00%
1998-09-18	0	2.750	-	2.750	-	-	0	0	-	2.750	-	2.750	-	-	0	-	0.00%
1998-09-17	0	2.750	-	-	-	-	0	0	-	2.750	-	-	-	-	0	-	0.00%
1998-09-16	0	2.750	-	-	2.750	2.750	50,000	137,500	2.7500	2.750	-	-	2.750	2.750	50,000	2.7500	0.00%
1998-09-15	0	2.750	-	2.850	-	-	0	0	-	2.750	-	2.850	-	-	0	-	0.00%
1998-09-14	0	2.750	-	2.850	-	-	0	0	-	2.750	-	2.850	-	-	0	-	0.00%
1998-09-11	0	2.750	2.500	2.750	2.750	2.750	46,000	124,450	2.7054	2.750	2.500	2.750	2.750	2.750	46,000	2.7054	-20.29%
1998-09-10	0	3.450	-	3.450	-	-	0	0	-	3.450	-	3.450	-	-	0	-	0.00%
1998-09-09	0	3.450	-	3.450	3.450	3.450	24,667	84,401	3.4216	3.450	-	3.450	3.450	3.450	24,667	3.4216	-0.72%
1998-09-08	0	3.475	-	3.475	-	-	0	0	-	3.475	-	3.475	-	-	0	-	-0.71%
1998-09-07	0	3.500	3.500	3.600	-	-	0	0	-	3.500	3.500	3.600	-	-	0	-	4.48%
1998-09-04	0	3.350	3.250	3.550	3.350	3.350	15,000	49,000	3.2667	3.350	3.250	3.550	3.350	3.350	15,000	3.2667	-5.63%
1998-09-03	0	3.550	3.350	3.600	3.450	3.550	35,000	120,500	3.4429	3.550	3.350	3.600	3.450	3.550	35,000	3.4429	-2.74%
1998-09-02	0	3.650	3.450	3.850	3.550	3.650	30,000	107,500	3.5833	3.650	3.450	3.850	3.550	3.650	30,000	3.5833	5.80%
1998-09-01	0	3.450	3.350	3.550	3.450	3.750	150,000	550,500	3.6700	3.450	3.350	3.550	3.450	3.750	150,000	3.6700	-13.21%
1998-08-31	0	3.975	3.750	3.975	-	-	10,000	37,500	3.7500	3.975	3.750	3.975	-	-	10,000	3.7500	-0.63%
1998-08-28	0	4.000	3.750	4.000	-	-	0	0	-	4.000	3.750	4.000	-	-	0	-	-2.44%
1998-08-27	0	4.100	3.750	4.100	4.100	4.100	10,000	41,000	4.1000	4.100	3.750	4.100	4.100	4.100	10,000	4.1000	-4.65%
1998-08-26	0	4.300	3.750	4.300	-	-	0	0	-	4.300	3.750	4.300	-	-	0	-	-4.44%
1998-08-25	0	4.500	-	4.700	-	-	0	0	-	4.500	-	4.700	-	-	0	-	0.00%
1998-08-24	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
1998-08-21	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
1998-08-20	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	0.00%
1998-08-19	0	4.500	-	-	-	-	1,000	4,200	4.2000	4.500	-	-	-	-	1,000	4.2000	0.00%
1998-08-18	0	4.500	3.750	-	-	-	0	0	-	4.500	3.750	-	-	-	0	-	0.00%
1998-08-14	0	4.500	3.750	-	-	-	0	0	-	4.500	3.750	-	-	-	0	-	0.00%
1998-08-13	0	4.500	3.750	4.575	-	-	11,000	49,750	4.5227	4.500	3.750	4.575	-	-	11,000	4.5227	0.00%
1998-08-12	0	4.500	3.900	-	-	-	0	0	-	4.500	3.900	-	-	-	0	-	0.00%
1998-08-11	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
1998-08-10	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
1998-08-07	0	4.500	-	-	-	-	0	0	-	4.500	-	-	-	-	0	-	0.00%
1998-08-06	0	4.500	-	4.500	-	-	0	0	-	4.500	-	4.500	-	-	0	-	-2.17%
1998-08-05	0	4.600	-	4.600	-	-	0	0	-	4.600	-	4.600	-	-	0	-	-23.33%
1998-08-04	0	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
1998-08-03	0	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
1998-07-31	0	6.000	4.400	6.000	-	-	0	0	-	6.000	4.400	6.000	-	-	0	-	0.00%
1998-07-30	0	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
1998-07-29	0	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
1998-07-28	0	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
1998-07-27	0	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
1998-07-24	0	6.000	-	6.200	-	-	0	0	-	6.000	-	6.200	-	-	0	-	0.00%
1998-07-23	0	6.000	-	6.000	-	-	0	0	-	6.000	-	6.000	-	-	0	-	0.00%
1998-07-22	0	6.000	6.000	6.200	-	-	0	0	-	6.000	6.000	6.200	-	-	0	-	0.00%
1998-07-21	0	6.000	6.000	-	6.000	6.000	10,000	60,000	6.0000	6.000	6.000	-	6.000	6.000	10,000	6.0000	0.00%
1998-07-20	0	6.000	6.000	-	-	-	0	0	-	6.000	6.000	-	-	-	0	-	0.00%
1998-07-17	0	6.000	6.000	6.400	-	-	0	0	-	6.000	6.000	6.400	-	-	0	-	0.00%
1998-07-16	0	6.000	6.000	-	-	-	0	0	-	6.000	6.000	-	-	-	0	-	0.00%
1998-07-15	0	6.000	6.000	6.400	-	-	0	0	-	6.000	6.000	6.400	-	-	0	-	0.00%
1998-07-14	0	6.000	6.000	6.400	-	-	0	0	-	6.000	6.000	6.400	-	-	0	-	0.00%
1998-07-13	0	6.000	6.000	6.750	6.000	6.000	10,000	60,000	6.0000	6.000	6.000	6.750	6.000	6.000	10,000	6.0000	-5.51%
1998-07-10	0	6.350	6.250	6.750	-	-	0	0	-	6.350	6.250	6.750	-	-	0	-	0.00%
1998-07-09	0	6.350	6.350	6.750	-	-	4,666	27,996	6.0000	6.350	6.350	6.750	-	-	4,666	6.0000	0.00%
1998-07-08	0	6.350	6.350	6.750	6.350	6.350	10,000	63,500	6.3500	6.350	6.350	6.750	6.350	6.350	10,000	6.3500	-3.79%
1998-07-07	0	6.600	6.350	6.600	-	-	0	0	-	6.600	6.350	6.600	-	-	0	-	0.00%
1998-07-06	0	6.600	-	6.600	-	-	0	0	-	6.600	-	6.600	-	-	0	-	0.00%
1998-07-03	0	6.600	-	6.750	-	-	0	0	-	6.600	-	6.750	-	-	0	-	0.00%
1998-07-02	0	6.600	-	6.750	-	-	0	0	-	6.600	-	6.750	-	-	0	-	0.00%
1998-06-30	0	6.600	-	6.750	-	-	0	0	-	6.600	-	6.750	-	-	0	-	0.00%
1998-06-29	0	6.600	-	6.750	-	-	0	0	-	6.600	-	6.750	-	-	0	-	0.00%
1998-06-26	0	6.600	-	6.750	-	-	0	0	-	6.600	-	6.750	-	-	0	-	0.00%
1998-06-25	0	6.600	-	6.750	-	-	0	0	-	6.600	-	6.750	-	-	0	-	0.00%
1998-06-24	0	6.600	6.500	-	-	-	0	0	-	6.600	6.500	-	-	-	0	-	0.00%
1998-06-23	0	6.600	6.500	-	-	-	3,000	18,600	6.2000	6.600	6.500	-	-	-	3,000	6.2000	0.00%
1998-06-22	0	6.600	6.500	-	6.600	6.600	30,000	198,000	6.6000	6.600	6.500	-	6.600	6.600	30,000	6.6000	-2.94%
1998-06-19	0	6.800	6.600	-	-	-	0	0	-	6.800	6.600	-	-	-	0	-	0.00%
1998-06-18	0	6.800	6.600	-	-	-	0	0	-	6.800	6.600	-	-	-	0	-	0.00%
1998-06-17	0	6.800	6.600	-	-	-	5,000	31,250	6.2500	6.800	6.600	-	-	-	5,000	6.2500	0.00%
1998-06-16	0	6.800	6.600	-	-	-	5,000	30,500	6.1000	6.800	6.600	-	-	-	5,000	6.1000	0.00%
1998-06-15	0	6.800	6.400	7.000	-	-	0	0	-	6.800	6.400	7.000	-	-	0	-	0.00%
1998-06-12	0	6.800	6.400	-	-	-	0	0	-	6.800	6.400	-	-	-	0	-	0.00%
1998-06-11	0	6.800	6.400	-	-	-	0	0	-	6.800	6.400	-	-	-	0	-	0.00%
1998-06-10	0	6.800	6.600	-	-	-	0	0	-	6.800	6.600	-	-	-	0	-	0.00%
1998-06-09	0	6.800	6.600	-	-	-	0	0	-	6.800	6.600	-	-	-	0	-	0.00%
1998-06-08	0	6.800	6.700	-	-	-	8,000	49,600	6.2000	6.800	6.700	-	-	-	8,000	6.2000	0.00%
1998-06-05	0	6.800	6.800	-	6.800	6.800	10,000	68,000	6.8000	6.800	6.800	-	6.800	6.800	10,000	6.8000	0.00%
1998-06-04	0	6.800	6.800	-	-	-	0	0	-	6.800	6.800	-	-	-	0	-	0.00%
1998-06-03	0	6.800	6.700	-	6.800	6.800	12,000	80,400	6.7000	6.800	6.700	-	6.800	6.800	12,000	6.7000	-1.06%
1998-06-02	0	6.873	6.750	7.100	-	-	0	0	-	6.873	6.750	7.100	-	-	0	-	0.00%
1998-06-01	0	6.873	-	-	-	-	0	0	-	6.873	-	-	-	-	0	-	0.00%
1998-05-29	0	6.873	-	-	-	-	0	0	-	6.873	-	-	-	-	0	-	0.00%
1998-05-28	0	7.000	6.950	-	-	-	0	0	-	6.873	6.824	-	-	-	0	-	0.00%
1998-05-27	0	7.000	6.950	-	-	-	0	0	-	6.873	6.824	-	-	-	0	-	0.00%
1998-05-26	0	7.000	6.950	-	7.000	7.000	20,000	140,000	7.0000	6.873	6.824	-	6.873	6.873	20,370	6.8727	0.00%
1998-05-25	0	7.000	6.950	7.200	7.000	7.000	65,000	451,000	6.9385	6.873	6.824	7.069	6.873	6.873	66,204	6.8123	0.00%
1998-05-22	0	7.000	7.000	-	-	-	0	0	-	6.873	6.873	-	-	-	0	-	0.00%
1998-05-21	0	7.000	7.000	-	-	-	0	0	-	6.873	6.873	-	-	-	0	-	0.00%
1998-05-20	0	7.000	7.000	-	-	-	0	0	-	6.873	6.873	-	-	-	0	-	0.00%
1998-05-19	0	7.000	7.000	-	-	-	1,000	6,600	6.6000	6.873	6.873	-	-	-	1,019	6.4800	0.00%
1998-05-18	0	7.000	7.000	7.350	7.000	7.000	20,000	140,000	7.0000	6.873	6.873	7.216	6.873	6.873	20,370	6.8727	-2.10%
1998-05-15	0	7.150	7.000	-	-	-	0	0	-	7.020	6.873	-	-	-	0	-	0.00%
1998-05-14	0	7.150	7.000	-	-	-	0	0	-	7.020	6.873	-	-	-	0	-	0.00%
1998-05-13	0	7.150	7.000	-	-	-	0	0	-	7.020	6.873	-	-	-	0	-	0.00%
1998-05-12	0	7.150	7.000	-	-	-	0	0	-	7.020	6.873	-	-	-	0	-	0.00%
1998-05-11	0	7.150	7.000	-	-	-	0	0	-	7.020	6.873	-	-	-	0	-	0.00%
1998-05-08	0	7.150	6.950	-	-	-	0	0	-	7.020	6.824	-	-	-	0	-	0.00%
1998-05-07	0	7.150	7.000	-	-	-	0	0	-	7.020	6.873	-	-	-	0	-	0.00%
1998-05-06	0	7.150	7.000	-	7.150	7.150	60,000	429,000	7.1500	7.020	6.873	-	7.020	7.020	61,111	7.0200	0.00%
1998-05-05	0	7.150	7.100	-	7.150	7.150	90,000	643,500	7.1500	7.020	6.971	-	7.020	7.020	91,667	7.0200	0.00%
1998-05-04	0	7.150	7.100	7.300	-	-	8,000	54,400	6.8000	7.020	6.971	7.167	-	-	8,148	6.6763	0.00%
1998-05-01	0	7.150	7.150	7.200	7.150	7.150	20,000	143,000	7.1500	7.020	7.020	7.069	7.020	7.020	20,370	7.0200	0.00%
1998-04-30	0	7.150	7.150	7.350	7.150	7.150	20,000	143,000	7.1500	7.020	7.020	7.216	7.020	7.020	20,370	7.0200	0.00%
1998-04-29	0	7.150	7.150	7.300	7.150	7.150	41,000	292,900	7.1439	7.020	7.020	7.167	7.020	7.020	41,759	7.0140	0.00%
1998-04-28	0	7.150	7.150	7.500	-	-	0	0	-	7.020	7.020	7.364	-	-	0	-	1.42%
1998-04-27	0	7.050	7.050	7.450	-	-	0	0	-	6.922	6.922	7.315	-	-	0	-	0.00%
1998-04-24	0	7.050	7.000	-	-	-	0	0	-	6.922	6.873	-	-	-	0	-	0.00%
1998-04-23	0	7.050	7.050	-	-	-	0	0	-	6.922	6.922	-	-	-	0	-	0.71%
1998-04-22	0	7.000	7.000	7.200	-	-	0	0	-	6.873	6.873	7.069	-	-	0	-	0.00%
1998-04-21	0	7.000	6.900	-	-	-	0	0	-	6.873	6.775	-	-	-	0	-	0.00%
1998-04-20	0	7.000	6.900	-	7.000	7.000	20,000	140,000	7.0000	6.873	6.775	-	6.873	6.873	20,370	6.8727	0.72%
1998-04-17	0	6.950	6.900	7.000	6.950	6.950	10,000	69,500	6.9500	6.824	6.775	6.873	6.824	6.824	10,185	6.8236	0.00%
1998-04-16	0	6.950	6.900	7.000	6.950	6.950	63,000	436,800	6.9333	6.824	6.775	6.873	6.824	6.824	64,167	6.8072	-0.71%
1998-04-15	0	7.000	6.950	-	7.000	7.000	100,000	700,000	7.0000	6.873	6.824	-	6.873	6.873	101,852	6.8727	0.00%
1998-04-14	0	7.000	7.000	-	-	-	0	0	-	6.873	6.873	-	-	-	0	-	0.72%
1998-04-09	0	6.950	6.950	-	-	-	0	0	-	6.824	6.824	-	-	-	0	-	0.00%
1998-04-08	0	6.950	6.950	-	6.950	6.950	20,000	139,000	6.9500	6.824	6.824	-	6.824	6.824	20,370	6.8236	-2.80%
1998-04-07	0	7.150	6.950	-	-	-	0	0	-	7.020	6.824	-	-	-	0	-	0.00%
1998-04-03	0	7.150	7.150	-	-	-	20,000	143,000	7.1500	7.020	7.020	-	-	-	20,370	7.0200	0.00%
1998-04-02	0	7.150	7.150	7.300	-	-	0	0	-	7.020	7.020	7.167	-	-	0	-	0.00%
1998-04-01	0	7.150	7.150	-	7.150	7.150	10,000	71,500	7.1500	7.020	7.020	-	7.020	7.020	10,185	7.0200	2.88%
1998-03-31	0	6.950	6.950	-	-	-	0	0	-	6.824	6.824	-	-	-	0	-	0.00%
1998-03-30	0	6.950	6.950	7.250	-	-	0	0	-	6.824	6.824	7.118	-	-	0	-	0.00%
1998-03-27	0	6.950	6.950	-	-	-	0	0	-	6.824	6.824	-	-	-	0	-	0.00%
1998-03-26	0	6.950	6.950	7.200	6.950	6.950	56,000	386,500	6.9018	6.824	6.824	7.069	6.824	6.824	57,037	6.7763	-3.47%
1998-03-25	0	7.200	-	7.500	-	-	0	0	-	7.069	-	7.364	-	-	0	-	0.00%
1998-03-24	0	7.200	-	7.200	-	-	0	0	-	7.069	-	7.069	-	-	0	-	0.00%
1998-03-23	0	7.200	-	7.200	-	-	0	0	-	7.069	-	7.069	-	-	0	-	0.00%
1998-03-20	0	7.200	-	7.200	-	-	0	0	-	7.069	-	7.069	-	-	0	-	0.00%
1998-03-19	0	7.200	-	7.200	-	-	0	0	-	7.069	-	7.069	-	-	0	-	0.00%
1998-03-18	0	7.200	-	7.200	-	-	0	0	-	7.069	-	7.069	-	-	0	-	0.00%
1998-03-17	0	7.200	-	7.200	-	-	0	0	-	7.069	-	7.069	-	-	0	-	0.00%
1998-03-16	0	7.200	-	7.200	7.200	7.200	10,000	72,000	7.2000	7.069	-	7.069	7.069	7.069	10,185	7.0691	0.00%
1998-03-13	0	7.200	-	-	-	-	0	0	-	7.069	-	-	-	-	0	-	0.00%
1998-03-12	0	7.200	-	7.200	7.200	7.200	20,000	144,000	7.2000	7.069	-	7.069	7.069	7.069	20,370	7.0691	2.86%
1998-03-11	0	7.000	7.000	-	-	-	100,000	710,000	7.1000	6.873	6.873	-	-	-	101,852	6.9709	2.94%
1998-03-10	0	6.800	6.800	-	-	-	0	0	-	6.676	6.676	-	-	-	0	-	3.03%
1998-03-09	0	6.600	6.600	-	-	-	0	0	-	6.480	6.480	-	-	-	0	-	4.76%
1998-03-06	0	6.300	6.300	-	-	-	0	0	-	6.185	6.185	-	-	-	0	-	0.00%
1998-03-05	0	6.300	6.300	-	-	-	0	0	-	6.185	6.185	-	-	-	0	-	6.78%
1998-03-04	0	5.900	5.900	-	-	-	0	0	-	5.793	5.793	-	-	-	0	-	4.42%
1998-03-03	0	5.650	5.650	-	-	-	0	0	-	5.547	5.547	-	-	-	0	-	1.80%
1998-03-02	0	5.550	5.550	-	-	-	5,000	25,500	5.1000	5.449	5.449	-	-	-	5,093	5.0073	0.91%
1998-02-27	0	5.500	5.500	-	-	-	0	0	-	5.400	5.400	-	-	-	0	-	1.85%
1998-02-26	0	5.400	5.400	-	-	-	0	0	-	5.302	5.302	-	-	-	0	-	0.00%
1998-02-25	0	5.400	5.400	-	-	-	0	0	-	5.302	5.302	-	-	-	0	-	0.93%
1998-02-24	0	5.350	5.350	-	5.300	5.300	24,000	126,000	5.2500	5.253	5.253	-	5.204	5.204	24,445	5.1545	0.94%
1998-02-23	0	5.300	5.300	-	-	-	0	0	-	5.204	5.204	-	-	-	0	-	0.00%
1998-02-20	0	5.300	5.300	-	-	-	0	0	-	5.204	5.204	-	-	-	0	-	0.00%
1998-02-19	0	5.300	5.300	-	-	-	0	0	-	5.204	5.204	-	-	-	0	-	3.92%
1998-02-18	0	5.100	5.100	-	-	-	0	0	-	5.007	5.007	-	-	-	0	-	0.00%
1998-02-17	0	5.100	5.000	-	-	-	0	0	-	5.007	4.909	-	-	-	0	-	0.00%
1998-02-16	0	5.100	5.000	-	-	-	1,200,000	6,120,000	5.1000	5.007	4.909	-	-	-	1,222,227	5.0073	0.00%
1998-02-13	0	5.100	5.100	-	-	-	0	0	-	5.007	5.007	-	-	-	0	-	0.00%
1998-02-12	0	5.100	5.100	-	-	-	0	0	-	5.007	5.007	-	-	-	0	-	0.00%
1998-02-11	0	5.100	5.100	-	-	-	0	0	-	5.007	5.007	-	-	-	0	-	0.00%
1998-02-10	0	5.100	5.100	-	-	-	0	0	-	5.007	5.007	-	-	-	0	-	0.00%
1998-02-09	0	5.100	5.100	-	4.900	5.000	100,000	494,500	4.9450	5.007	5.007	-	4.811	4.909	101,852	4.8551	2.00%
1998-02-06	0	5.000	-	5.000	-	-	0	0	-	4.909	-	4.909	-	-	0	-	-18.03%
1998-02-05	0	6.100	-	6.100	-	-	0	0	-	5.989	-	5.989	-	-	0	-	-3.17%
1998-02-04	0	6.300	-	6.300	-	-	0	0	-	6.185	-	6.185	-	-	0	-	-4.55%
1998-02-03	0	6.600	-	6.600	-	-	0	0	-	6.480	-	6.480	-	-	0	-	-2.22%
1998-02-02	0	6.750	-	6.750	-	-	0	0	-	6.627	-	6.627	-	-	0	-	-0.74%
1998-01-27	0	6.800	-	6.800	6.900	6.950	30,000	207,500	6.9167	6.676	-	6.676	6.775	6.824	30,556	6.7909	-1.45%
1998-01-26	0	6.900	-	6.900	-	-	0	0	-	6.775	-	6.775	-	-	0	-	0.00%
1998-01-23	0	6.900	-	6.900	-	-	0	0	-	6.775	-	6.775	-	-	0	-	0.00%
1998-01-22	0	6.900	-	6.950	-	-	0	0	-	6.775	-	6.824	-	-	0	-	0.00%
1998-01-21	0	6.900	-	6.900	-	-	0	0	-	6.775	-	6.775	-	-	0	-	-0.72%
1998-01-20	0	6.950	-	6.950	-	-	0	0	-	6.824	-	6.824	-	-	0	-	0.00%
1998-01-19	0	6.950	-	6.950	-	-	0	0	-	6.824	-	6.824	-	-	0	-	-6.71%
1998-01-16	0	7.450	-	7.450	-	-	0	0	-	7.315	-	7.315	-	-	0	-	0.00%
1998-01-15	0	7.450	-	7.450	-	-	0	0	-	7.315	-	7.315	-	-	0	-	0.00%
1998-01-14	0	7.450	-	7.450	-	-	0	0	-	7.315	-	7.315	-	-	0	-	-1.32%
1998-01-13	0	7.550	-	7.550	-	-	0	0	-	7.413	-	7.413	-	-	0	-	-0.66%
1998-01-12	0	7.600	-	7.600	-	-	0	0	-	7.462	-	7.462	-	-	0	-	0.00%
1998-01-09	0	7.600	-	7.600	-	-	0	0	-	7.462	-	7.462	-	-	0	-	-5.00%
1998-01-08	0	8.000	-	8.000	-	-	0	0	-	7.855	-	7.855	-	-	0	-	0.00%
1998-01-07	0	8.000	-	8.000	-	-	0	0	-	7.855	-	7.855	-	-	0	-	-5.33%
1998-01-06	0	8.450	-	8.450	-	-	0	0	-	8.296	-	8.296	-	-	0	-	0.00%
1998-01-05	0	8.450	-	8.450	-	-	9,000	72,000	8.0000	8.296	-	8.296	-	-	9,167	7.8545	0.00%
1998-01-02	0	8.450	-	8.450	-	-	0	0	-	8.296	-	8.296	-	-	0	-	0.00%
1997-12-31	0	8.450	-	8.450	-	-	0	0	-	8.296	-	8.296	-	-	0	-	0.00%
1997-12-30	0	8.450	-	8.450	-	-	0	0	-	8.296	-	8.296	-	-	0	-	0.00%
1997-12-29	0	8.450	-	8.450	-	-	0	0	-	8.296	-	8.296	-	-	0	-	0.00%
1997-12-24	0	8.450	-	8.450	-	-	0	0	-	8.296	-	8.296	-	-	0	-	0.00%
1997-12-23	0	8.450	-	8.450	-	-	0	0	-	8.296	-	8.296	-	-	0	-	-0.59%
1997-12-22	0	8.500	-	8.500	-	-	0	0	-	8.345	-	8.345	-	-	0	-	0.00%
1997-12-19	0	8.500	-	8.500	-	-	0	0	-	8.345	-	8.345	-	-	0	-	0.00%
1997-12-18	0	8.500	-	8.500	-	-	0	0	-	8.345	-	8.345	-	-	0	-	0.00%
1997-12-17	0	8.500	-	8.500	-	-	0	0	-	8.345	-	8.345	-	-	0	-	0.00%
1997-12-16	0	8.500	-	8.500	-	-	0	0	-	8.345	-	8.345	-	-	0	-	0.00%
1997-12-15	0	8.500	-	8.500	-	-	0	0	-	8.345	-	8.345	-	-	0	-	0.00%
1997-12-12	0	8.500	-	8.500	-	-	0	0	-	8.345	-	8.345	-	-	0	-	0.00%
1997-12-11	0	8.500	-	-	-	-	0	0	-	8.345	-	-	-	-	0	-	0.00%
1997-12-10	0	8.500	-	8.500	-	-	0	0	-	8.345	-	8.345	-	-	0	-	0.00%
1997-12-09	0	8.500	-	8.500	-	-	0	0	-	8.345	-	8.345	-	-	0	-	0.00%
1997-12-08	0	8.500	-	8.550	-	-	0	0	-	8.345	-	8.395	-	-	0	-	0.00%
1997-12-05	0	8.500	-	8.500	-	-	0	0	-	8.345	-	8.345	-	-	0	-	-2.30%
1997-12-04	0	8.700	-	8.700	-	-	0	0	-	8.542	-	8.542	-	-	0	-	-1.14%
1997-12-03	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-12-02	0	8.800	8.400	8.800	-	-	20,000	176,000	8.8000	8.640	8.247	8.640	-	-	20,370	8.6400	0.00%
1997-12-01	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-28	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-27	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-26	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-25	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-24	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-21	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-20	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-19	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-18	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-17	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-14	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-13	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-12	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-11	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-10	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	0.00%
1997-11-07	0	8.800	-	8.800	-	-	0	0	-	8.640	-	8.640	-	-	0	-	-0.56%
1997-11-06	0	8.850	-	8.900	-	-	0	0	-	8.689	-	8.738	-	-	0	-	0.00%
1997-11-05	0	8.850	-	8.900	-	-	5,000	35,000	7.0000	8.689	-	8.738	-	-	5,093	6.8727	0.00%
1997-11-04	0	8.850	-	8.900	-	-	10,000	88,500	8.8500	8.689	-	8.738	-	-	10,185	8.6891	0.00%
1997-11-03	0	8.850	-	8.900	-	-	0	0	-	8.689	-	8.738	-	-	0	-	0.00%
1997-10-31	0	8.850	-	8.850	-	-	0	0	-	8.689	-	8.689	-	-	0	-	-1.67%
1997-10-30	0	9.000	-	9.000	-	-	0	0	-	8.836	-	8.836	-	-	0	-	0.00%
1997-10-29	0	9.000	-	9.000	-	-	0	0	-	8.836	-	8.836	-	-	0	-	0.00%
1997-10-28	0	9.000	-	9.000	-	-	0	0	-	8.836	-	8.836	-	-	0	-	-2.70%
1997-10-27	0	9.250	-	9.250	-	-	30,000	285,000	9.5000	9.082	-	9.082	-	-	30,556	9.3272	-2.63%
1997-10-24	0	9.500	-	9.500	-	-	0	0	-	9.327	-	9.327	-	-	0	-	-1.04%
1997-10-23	0	9.600	-	-	-	-	0	0	-	9.425	-	-	-	-	0	-	0.00%
1997-10-22	0	9.600	-	9.800	9.600	9.600	70,000	672,000	9.6000	9.425	-	9.622	9.425	9.425	71,297	9.4254	-2.04%
1997-10-21	0	9.800	9.600	9.800	9.800	9.800	40,000	392,000	9.8000	9.622	9.425	9.622	9.622	9.622	40,741	9.6218	0.00%
1997-10-20	0	9.800	9.800	-	9.800	9.800	40,000	392,000	9.8000	9.622	9.622	-	9.622	9.622	40,741	9.6218	0.00%
1997-10-17	0	9.800	9.800	-	-	-	1,667	15,670	9.4001	9.622	9.622	-	-	-	1,698	9.2292	0.00%
1997-10-16	0	9.800	9.800	-	-	-	0	0	-	9.622	9.622	-	-	-	0	-	0.00%
1997-10-15	0	9.800	9.800	-	9.800	9.800	60,000	588,000	9.8000	9.622	9.622	-	9.622	9.622	61,111	9.6218	0.00%
1997-10-14	0	9.800	9.800	-	-	-	0	0	-	9.622	9.622	-	-	-	0	-	0.00%
1997-10-13	0	9.800	9.800	-	-	-	0	0	-	9.622	9.622	-	-	-	0	-	1.03%
1997-10-09	0	9.700	9.700	-	9.700	9.800	29,000	277,800	9.5793	9.524	9.524	-	9.524	9.622	29,537	9.4051	-1.02%
1997-10-08	0	9.800	9.700	-	9.800	9.800	60,000	588,000	9.8000	9.622	9.524	-	9.622	9.622	61,111	9.6218	2.08%
1997-10-07	0	9.600	9.600	9.800	-	-	0	0	-	9.425	9.425	9.622	-	-	0	-	0.00%
1997-10-06	0	9.600	9.600	-	-	-	0	0	-	9.425	9.425	-	-	-	0	-	0.00%
1997-10-03	0	9.600	9.600	9.800	9.600	9.650	63,000	595,550	9.4532	9.425	9.425	9.622	9.425	9.475	64,167	9.2813	-1.03%
1997-09-30	0	9.700	9.600	-	-	-	0	0	-	9.524	9.425	-	-	-	0	-	0.00%
1997-09-29	0	9.700	9.650	-	-	-	0	0	-	9.524	9.475	-	-	-	0	-	0.00%
1997-09-26	0	9.700	9.650	9.800	-	-	0	0	-	9.524	9.475	9.622	-	-	0	-	0.00%
1997-09-25	0	9.700	9.500	9.800	-	-	0	0	-	9.524	9.327	9.622	-	-	0	-	0.00%
1997-09-24	0	9.700	9.500	9.800	-	-	0	0	-	9.524	9.327	9.622	-	-	0	-	0.00%
1997-09-23	0	9.700	9.500	9.800	-	-	0	0	-	9.524	9.327	9.622	-	-	0	-	0.00%
1997-09-22	0	9.700	9.650	9.800	9.700	9.700	20,000	194,000	9.7000	9.524	9.475	9.622	9.524	9.524	20,370	9.5236	-0.51%
1997-09-19	0	9.750	9.700	9.800	-	-	50,000	490,000	9.8000	9.573	9.524	9.622	-	-	50,926	9.6218	0.00%
1997-09-18	0	9.750	9.750	9.800	9.750	9.800	120,000	1,171,000	9.7583	9.573	9.573	9.622	9.573	9.622	122,223	9.5809	-0.51%
1997-09-16	0	9.800	9.500	9.850	9.800	9.800	250,000	2,450,000	9.8000	9.622	9.327	9.671	9.622	9.622	254,631	9.6218	1.03%
1997-09-15	0	9.700	9.500	9.800	-	-	0	0	-	9.524	9.327	9.622	-	-	0	-	0.00%
1997-09-12	0	9.700	9.700	9.800	-	-	0	0	-	9.524	9.524	9.622	-	-	0	-	0.00%
1997-09-11	0	9.700	9.500	-	-	-	0	0	-	9.524	9.327	-	-	-	0	-	0.00%
1997-09-10	0	9.700	9.600	9.800	-	-	20,000	194,000	9.7000	9.524	9.425	9.622	-	-	20,370	9.5236	0.00%
1997-09-09	0	9.700	9.600	9.700	9.700	9.700	10,000	97,000	9.7000	9.524	9.425	9.524	9.524	9.524	10,185	9.5236	0.00%
1997-09-08	0	9.700	-	9.800	-	-	0	0	-	9.524	-	9.622	-	-	0	-	0.00%
1997-09-05	0	9.700	-	9.800	-	-	0	0	-	9.524	-	9.622	-	-	0	-	0.00%
1997-09-04	0	9.700	9.700	9.800	9.600	9.800	40,000	390,000	9.7500	9.524	9.524	9.622	9.425	9.622	40,741	9.5727	0.00%
1997-09-03	0	9.700	9.400	9.800	9.600	9.700	52,000	499,400	9.6038	9.524	9.229	9.622	9.425	9.524	52,963	9.4292	-1.02%
1997-09-02	0	9.800	-	9.800	9.800	9.800	20,000	196,000	9.8000	9.622	-	9.622	9.622	9.622	20,370	9.6218	-2.00%
1997-09-01	0	10.00	9.600	10.00	9.800	10.00	41,000	407,300	9.9341	9.818	9.425	9.818	9.622	9.818	41,759	9.7535	0.00%
1997-08-29	0	10.00	9.900	10.00	10.00	10.00	50,000	500,000	10.000	9.818	9.720	9.818	9.818	9.818	50,926	9.8181	0.00%
1997-08-28	0	10.00	9.900	10.00	-	-	0	0	-	9.818	9.720	9.818	-	-	0	-	0.00%
1997-08-27	0	10.00	10.00	-	-	-	0	0	-	9.818	9.818	-	-	-	0	-	0.00%
1997-08-26	0	10.00	10.00	-	-	-	0	0	-	9.818	9.818	-	-	-	0	-	0.00%
1997-08-25	0	10.00	-	-	-	-	0	0	-	9.818	-	-	-	-	0	-	0.00%
1997-08-22	0	10.00	10.00	-	-	-	0	0	-	9.818	9.818	-	-	-	0	-	0.00%
1997-08-21	0	10.00	10.00	-	-	-	0	0	-	9.818	9.818	-	-	-	0	-	1.01%
1997-08-20	0	9.900	9.900	-	-	-	0	0	-	9.720	9.720	-	-	-	0	-	0.51%
1997-08-19	0	9.850	9.850	-	9.850	9.900	42,000	413,800	9.8524	9.671	9.671	-	9.671	9.720	42,778	9.6732	-1.01%
1997-08-15	0	9.950	9.950	10.35	9.950	9.950	20,000	199,000	9.9500	9.769	9.769	10.16	9.769	9.769	20,370	9.7691	-0.50%
1997-08-14	0	10.00	10.00	10.35	10.00	10.00	60,000	600,000	10.000	9.818	9.818	10.16	9.818	9.818	61,111	9.8181	0.00%
1997-08-13	0	10.00	9.800	10.00	10.00	10.00	10,000	100,000	10.000	9.818	9.622	9.818	9.818	9.818	10,185	9.8181	0.00%
1997-08-12	0	10.00	10.00	10.20	10.00	10.40	60,000	612,000	10.200	9.818	9.818	10.01	9.818	10.21	61,111	10.015	-1.96%
1997-08-11	0	10.20	-	10.20	10.25	10.45	40,000	413,000	10.325	10.01	-	10.01	10.06	10.26	40,741	10.137	-2.86%
1997-08-08	0	10.50	-	-	-	-	0	0	-	10.31	-	-	-	-	0	-	0.00%
1997-08-07	0	10.50	-	10.50	-	-	0	0	-	10.31	-	10.31	-	-	0	-	-3.23%
1997-08-06	0	10.85	-	10.85	-	-	0	0	-	10.65	-	10.65	-	-	0	-	0.00%
1997-08-05	0	10.85	10.65	10.85	-	-	0	0	-	10.65	10.46	10.65	-	-	0	-	0.00%
1997-08-04	0	10.85	10.65	10.85	-	-	0	0	-	10.65	10.46	10.65	-	-	0	-	-0.91%
1997-08-01	0	10.95	-	10.95	10.95	10.95	20,000	219,000	10.950	10.75	-	10.75	10.75	10.75	20,370	10.751	0.00%
1997-07-31	0	10.95	-	10.95	10.85	10.95	37,500	405,500	10.813	10.75	-	10.75	10.65	10.75	38,195	10.617	0.92%
1997-07-30	0	10.85	-	10.95	-	-	0	0	-	10.65	-	10.75	-	-	0	-	0.00%
1997-07-29	0	10.85	-	10.85	10.85	10.85	40,000	434,000	10.850	10.65	-	10.65	10.65	10.65	40,741	10.653	0.00%
1997-07-28	0	10.85	10.85	10.95	-	-	0	0	-	10.65	10.65	10.75	-	-	0	-	0.00%
1997-07-25	0	10.85	10.85	10.95	10.85	10.85	20,000	217,000	10.850	10.65	10.65	10.75	10.65	10.65	20,370	10.653	-0.91%
1997-07-24	0	10.95	10.85	10.95	10.95	10.95	70,000	766,500	10.950	10.75	10.65	10.75	10.75	10.75	71,297	10.751	0.00%
1997-07-23	0	10.95	10.85	10.95	-	-	0	0	-	10.75	10.65	10.75	-	-	0	-	-0.45%
1997-07-22	0	11.00	10.85	11.00	-	-	16,000	172,400	10.775	10.80	10.65	10.80	-	-	16,296	10.579	0.00%
1997-07-21	0	11.00	10.85	11.00	11.00	11.00	10,000	110,000	11.000	10.80	10.65	10.80	10.80	10.80	10,185	10.800	0.00%
1997-07-18	0	11.00	10.85	11.00	-	-	0	0	-	10.80	10.65	10.80	-	-	0	-	0.00%
1997-07-17	0	11.00	10.85	11.00	11.00	11.00	10,000	110,000	11.000	10.80	10.65	10.80	10.80	10.80	10,185	10.800	0.00%
1997-07-16	0	11.00	10.85	11.00	11.00	11.00	14,000	151,600	10.829	10.80	10.65	10.80	10.80	10.80	14,259	10.632	1.38%
1997-07-15	0	10.85	10.85	11.00	10.85	10.85	33,000	356,700	10.809	10.65	10.65	10.80	10.65	10.65	33,611	10.613	-1.36%
1997-07-14	0	11.00	10.85	11.00	-	-	0	0	-	10.80	10.65	10.80	-	-	0	-	0.00%
1997-07-11	0	11.00	10.85	11.00	-	-	0	0	-	10.80	10.65	10.80	-	-	0	-	0.00%
1997-07-10	0	11.00	10.85	11.00	-	-	0	0	-	10.80	10.65	10.80	-	-	0	-	0.00%
1997-07-09	0	11.00	10.85	11.00	11.00	11.00	85,000	932,500	10.971	10.80	10.65	10.80	10.80	10.80	86,574	10.771	1.38%
1997-07-08	0	10.85	10.85	11.00	10.85	11.00	130,000	1,428,500	10.988	10.65	10.65	10.80	10.65	10.80	132,408	10.789	-1.36%
1997-07-07	0	11.00	10.85	11.00	-	-	0	0	-	10.80	10.65	10.80	-	-	0	-	0.00%
1997-07-04	0	11.00	10.85	11.00	-	-	30,000	330,000	11.000	10.80	10.65	10.80	-	-	30,556	10.800	0.00%
1997-07-03	0	11.00	10.85	11.00	-	-	10,000	110,000	11.000	10.80	10.65	10.80	-	-	10,185	10.800	0.00%
1997-06-27	0	11.00	10.85	11.00	11.00	11.00	40,000	440,000	11.000	10.80	10.65	10.80	10.80	10.80	40,741	10.800	0.00%
1997-06-26	0	11.00	10.85	11.00	11.00	11.00	30,000	330,000	11.000	10.80	10.65	10.80	10.80	10.80	30,556	10.800	0.00%
1997-06-25	0	11.00	10.85	11.00	-	-	0	0	-	10.80	10.65	10.80	-	-	0	-	0.00%
1997-06-24	0	11.00	10.85	11.00	-	-	0	0	-	10.80	10.65	10.80	-	-	0	-	0.00%
1997-06-23	0	11.00	10.85	11.00	-	-	0	0	-	10.80	10.65	10.80	-	-	0	-	0.00%
1997-06-20	0	11.00	10.85	11.00	-	-	5,000	52,250	10.450	10.80	10.65	10.80	-	-	5,093	10.260	0.00%
1997-06-19	0	11.00	10.85	11.00	-	-	0	0	-	10.80	10.65	10.80	-	-	0	-	0.00%
1997-06-18	0	11.00	10.85	11.00	-	-	0	0	-	10.80	10.65	10.80	-	-	0	-	0.00%
1997-06-17	0	11.00	10.85	11.00	11.00	11.00	20,000	220,000	11.000	10.80	10.65	10.80	10.80	10.80	20,370	10.800	0.00%
1997-06-16	0	11.00	10.85	11.00	10.85	11.00	84,000	919,700	10.949	10.80	10.65	10.80	10.65	10.80	85,556	10.750	1.38%
1997-06-13	0	10.85	10.85	11.00	-	-	10,000	110,000	11.000	10.65	10.65	10.80	-	-	10,185	10.800	0.00%
1997-06-12	0	10.85	10.85	11.00	10.85	10.85	10,000	108,500	10.850	10.65	10.65	10.80	10.65	10.65	10,185	10.653	-1.36%
1997-06-11	0	11.00	10.85	11.00	11.00	11.00	10,000	110,000	11.000	10.80	10.65	10.80	10.80	10.80	10,185	10.800	0.92%
1997-06-10	0	10.90	10.90	11.00	10.90	11.00	60,000	656,500	10.942	10.70	10.70	10.80	10.70	10.80	61,111	10.743	-0.91%
1997-06-06	0	11.00	10.90	11.00	-	-	0	0	-	10.80	10.70	10.80	-	-	0	-	0.00%
1997-06-05	0	11.00	10.85	11.00	11.00	11.00	70,000	770,500	11.007	10.80	10.65	10.80	10.80	10.80	71,297	10.807	0.00%
1997-06-04	0	11.00	10.85	11.00	-	-	0	0	-	10.80	10.65	10.80	-	-	0	-	0.00%
1997-06-03	0	11.00	10.85	11.00	10.95	11.05	40,000	438,500	10.963	10.80	10.65	10.80	10.75	10.85	40,741	10.763	0.53%
1997-06-02	0	10.94	10.85	11.00	-	-	0	0	-	10.74	10.65	10.80	-	-	0	-	0.00%
1997-05-30	0	10.94	10.85	11.10	-	-	0	0	-	10.74	10.65	10.90	-	-	0	-	-0.00%
1997-05-29	0	11.10	10.85	11.10	-	-	0	0	-	10.74	10.50	10.74	-	-	0	-	0.00%
1997-05-28	0	11.10	-	11.10	-	-	0	0	-	10.74	-	10.74	-	-	0	-	-0.89%
1997-05-27	0	11.20	-	11.25	-	-	0	0	-	10.84	-	10.89	-	-	0	-	0.00%
1997-05-26	0	11.20	-	11.25	-	-	50,000	561,500	11.230	10.84	-	10.89	-	-	51,661	10.869	0.00%
1997-05-23	0	11.20	-	11.20	-	-	0	0	-	10.84	-	10.84	-	-	0	-	0.00%
1997-05-22	0	11.20	-	11.20	-	-	0	0	-	10.84	-	10.84	-	-	0	-	0.00%
1997-05-21	0	11.20	-	11.20	-	-	0	0	-	10.84	-	10.84	-	-	0	-	0.00%
1997-05-20	0	11.20	-	11.20	-	-	0	0	-	10.84	-	10.84	-	-	0	-	0.00%
1997-05-19	0	11.20	-	11.20	-	-	0	0	-	10.84	-	10.84	-	-	0	-	0.00%
1997-05-16	0	11.20	-	11.20	11.20	11.20	10,000	112,000	11.200	10.84	-	10.84	10.84	10.84	10,332	10.840	0.00%
1997-05-15	0	11.20	-	11.20	-	-	0	0	-	10.84	-	10.84	-	-	0	-	0.00%
1997-05-14	0	11.20	11.00	11.20	-	-	0	0	-	10.84	10.65	10.84	-	-	0	-	0.00%
1997-05-13	0	11.20	11.00	11.20	-	-	0	0	-	10.84	10.65	10.84	-	-	0	-	0.00%
1997-05-12	0	11.20	-	11.20	-	-	0	0	-	10.84	-	10.84	-	-	0	-	0.00%
1997-05-09	0	11.20	11.10	11.20	-	-	0	0	-	10.84	10.74	10.84	-	-	0	-	0.00%
1997-05-08	0	11.20	11.10	11.20	-	-	0	0	-	10.84	10.74	10.84	-	-	0	-	-0.44%
1997-05-07	0	11.25	11.10	11.25	-	-	0	0	-	10.89	10.74	10.89	-	-	0	-	0.00%
1997-05-06	0	11.25	11.10	11.25	11.10	11.25	40,000	445,500	11.138	10.89	10.74	10.89	10.74	10.89	41,328	10.780	1.35%
1997-05-05	0	11.10	-	11.10	-	-	0	0	-	10.74	-	10.74	-	-	0	-	0.00%
1997-05-02	0	11.10	-	11.10	-	-	0	0	-	10.74	-	10.74	-	-	0	-	0.00%
1997-05-01	0	11.10	-	11.25	-	-	0	0	-	10.74	-	10.89	-	-	0	-	0.00%
1997-04-30	0	11.10	-	11.25	11.10	11.10	30,000	333,000	11.100	10.74	-	10.89	10.74	10.74	30,996	10.743	0.00%
1997-04-29	0	11.10	11.10	11.25	11.10	11.10	70,000	777,000	11.100	10.74	10.74	10.89	10.74	10.74	72,325	10.743	-1.33%
1997-04-28	0	11.25	11.10	11.25	-	-	0	0	-	10.89	10.74	10.89	-	-	0	-	0.00%
1997-04-25	0	11.25	11.10	11.25	11.25	11.25	20,000	225,000	11.250	10.89	10.74	10.89	10.89	10.89	20,664	10.888	1.35%
1997-04-24	0	11.10	-	11.25	-	-	1,200,000	13,440,000	11.200	10.74	-	10.89	-	-	1,239,853	10.840	0.00%
1997-04-23	0	11.10	10.95	11.25	11.10	11.10	10,000	111,000	11.100	10.74	10.60	10.89	10.74	10.74	10,332	10.743	0.00%
1997-04-22	0	11.10	10.95	11.10	-	-	100,000	1,100,000	11.000	10.74	10.60	10.74	-	-	103,321	10.646	0.00%
1997-04-21	0	11.10	10.95	11.10	-	-	0	0	-	10.74	10.60	10.74	-	-	0	-	0.00%
1997-04-18	0	11.10	-	11.10	11.10	11.10	10,000	111,000	11.100	10.74	-	10.74	10.74	10.74	10,332	10.743	0.00%
1997-04-17	0	11.10	11.00	11.10	-	-	0	0	-	10.74	10.65	10.74	-	-	0	-	0.00%
1997-04-16	0	11.10	10.95	11.10	-	-	0	0	-	10.74	10.60	10.74	-	-	0	-	0.00%
1997-04-15	0	11.10	11.00	11.10	11.10	11.10	10,000	111,000	11.100	10.74	10.65	10.74	10.74	10.74	10,332	10.743	0.00%
1997-04-14	0	11.10	11.00	11.10	11.10	11.10	30,000	333,000	11.100	10.74	10.65	10.74	10.74	10.74	30,996	10.743	0.45%
1997-04-11	0	11.05	11.00	11.10	11.00	11.10	90,000	994,000	11.044	10.69	10.65	10.74	10.65	10.74	92,989	10.689	0.45%
1997-04-10	0	11.00	10.95	11.00	11.00	11.00	40,000	440,000	11.000	10.65	10.60	10.65	10.65	10.65	41,328	10.646	0.92%
1997-04-09	0	10.90	10.90	11.25	10.90	10.90	10,000	109,000	10.900	10.55	10.55	10.89	10.55	10.55	10,332	10.550	0.00%
1997-04-08	0	10.90	10.70	10.90	10.90	10.90	20,000	218,000	10.900	10.55	10.36	10.55	10.55	10.55	20,664	10.550	1.87%
1997-04-07	0	10.70	10.70	10.90	10.55	10.70	121,000	1,290,700	10.667	10.36	10.36	10.55	10.21	10.36	125,019	10.324	0.00%
1997-04-04	0	10.70	-	10.70	-	-	0	0	-	10.36	-	10.36	-	-	0	-	0.00%
1997-04-03	0	10.70	-	10.70	-	-	0	0	-	10.36	-	10.36	-	-	0	-	0.00%
1997-04-02	0	10.70	10.00	10.70	-	-	0	0	-	10.36	9.679	10.36	-	-	0	-	0.00%
1997-04-01	0	10.70	10.00	10.70	-	-	0	0	-	10.36	9.679	10.36	-	-	0	-	0.00%
1997-03-27	0	10.70	-	10.70	10.70	10.70	30,000	321,000	10.700	10.36	-	10.36	10.36	10.36	30,996	10.356	-2.73%
1997-03-26	0	11.00	9.900	11.00	11.00	11.00	30,000	330,000	11.000	10.65	9.582	10.65	10.65	10.65	30,996	10.646	0.00%
1997-03-25	0	11.00	10.00	11.00	11.00	11.00	50,000	550,000	11.000	10.65	9.679	10.65	10.65	10.65	51,661	10.646	0.00%
1997-03-24	0	11.00	10.00	11.00	-	-	0	0	-	10.65	9.679	10.65	-	-	0	-	0.00%
1997-03-21	0	11.00	10.00	11.00	-	-	0	0	-	10.65	9.679	10.65	-	-	0	-	0.00%
1997-03-20	0	11.00	10.00	11.00	-	-	0	0	-	10.65	9.679	10.65	-	-	0	-	0.00%
1997-03-19	0	11.00	10.00	11.00	11.00	11.00	40,000	440,000	11.000	10.65	9.679	10.65	10.65	10.65	41,328	10.646	4.76%
1997-03-18	0	10.50	10.50	11.00	-	-	0	0	-	10.16	10.16	10.65	-	-	0	-	2.94%
1997-03-17	0	10.20	10.20	11.00	-	-	0	0	-	9.872	9.872	10.65	-	-	0	-	0.00%
1997-03-14	0	10.20	10.00	11.00	-	-	0	0	-	9.872	9.679	10.65	-	-	0	-	0.00%
1997-03-13	0	10.20	10.00	11.00	-	-	0	0	-	9.872	9.679	10.65	-	-	0	-	0.00%
1997-03-12	0	10.20	10.00	11.00	-	-	0	0	-	9.872	9.679	10.65	-	-	0	-	0.00%
1997-03-11	0	10.20	10.00	11.00	-	-	0	0	-	9.872	9.679	10.65	-	-	0	-	0.00%
1997-03-10	0	10.20	10.00	11.00	-	-	0	0	-	9.872	9.679	10.65	-	-	0	-	0.00%
1997-03-07	0	10.20	10.00	10.20	-	-	0	0	-	9.872	9.679	9.872	-	-	0	-	0.00%
1997-03-06	0	10.20	10.00	10.20	-	-	0	0	-	9.872	9.679	9.872	-	-	0	-	0.00%
1997-03-05	0	10.20	10.00	10.30	10.20	10.20	180,000	1,836,000	10.200	9.872	9.679	9.969	9.872	9.872	185,978	9.8721	0.00%
1997-03-04	0	10.20	10.20	10.30	10.20	10.40	160,000	1,640,000	10.250	9.872	9.872	9.969	9.872	10.07	165,314	9.9205	-0.97%
1997-03-03	0	10.30	10.30	10.40	10.20	10.40	117,000	1,197,600	10.236	9.969	9.969	10.07	9.872	10.07	120,886	9.9069	0.98%
1997-02-28	0	10.20	10.10	10.30	10.20	10.20	120,000	1,224,000	10.200	9.872	9.775	9.969	9.872	9.872	123,985	9.8721	0.00%
1997-02-27	0	10.20	10.20	-	10.20	10.20	100,000	1,020,000	10.200	9.872	9.872	-	9.872	9.872	103,321	9.8721	0.00%
1997-02-26	0	10.20	10.10	10.30	10.00	10.20	240,000	2,415,000	10.063	9.872	9.775	9.969	9.679	9.872	247,971	9.7391	2.00%
1997-02-25	0	10.00	9.900	10.00	-	-	0	0	-	9.679	9.582	9.679	-	-	0	-	0.00%
1997-02-24	0	10.00	9.900	10.30	-	-	0	0	-	9.679	9.582	9.969	-	-	0	-	0.00%
1997-02-21	0	10.00	9.900	10.00	10.00	10.00	60,000	600,000	10.000	9.679	9.582	9.679	9.679	9.679	61,993	9.6786	1.01%
1997-02-20	0	9.900	9.900	10.30	-	-	0	0	-	9.582	9.582	9.969	-	-	0	-	0.00%
1997-02-19	0	9.900	9.900	10.00	9.900	10.00	30,000	299,000	9.9667	9.582	9.582	9.679	9.582	9.679	30,996	9.6463	-3.88%
1997-02-18	0	10.30	9.900	10.30	-	-	0	0	-	9.969	9.582	9.969	-	-	0	-	0.00%
1997-02-17	0	10.30	9.900	10.30	10.30	10.30	10,000	103,000	10.300	9.969	9.582	9.969	9.969	9.969	10,332	9.9689	4.04%
1997-02-14	0	9.900	9.900	10.30	9.900	9.900	10,000	99,000	9.9000	9.582	9.582	9.969	9.582	9.582	10,332	9.5818	0.00%
1997-02-13	0	9.900	9.900	10.30	-	-	0	0	-	9.582	9.582	9.969	-	-	0	-	0.00%
1997-02-12	0	9.900	9.900	10.00	9.900	9.900	10,000	99,000	9.9000	9.582	9.582	9.679	9.582	9.582	10,332	9.5818	-1.98%
1997-02-11	0	10.10	9.900	10.10	-	-	0	0	-	9.775	9.582	9.775	-	-	0	-	-0.49%
1997-02-10	0	10.15	9.900	10.25	-	-	0	0	-	9.824	9.582	9.921	-	-	0	-	0.00%
1997-02-05	0	10.15	10.15	10.25	10.15	10.15	10,000	101,500	10.150	9.824	9.824	9.921	9.824	9.824	10,332	9.8237	-0.98%
1997-02-04	0	10.25	9.900	10.25	10.25	10.25	11,000	112,100	10.191	9.921	9.582	9.921	9.921	9.921	11,365	9.8633	0.00%
1997-02-03	0	10.25	9.900	10.25	-	-	0	0	-	9.921	9.582	9.921	-	-	0	-	0.00%
1997-01-31	0	10.25	-	10.25	-	-	0	0	-	9.921	-	9.921	-	-	0	-	0.00%
1997-01-30	0	10.25	-	10.25	-	-	0	0	-	9.921	-	9.921	-	-	0	-	0.00%
1997-01-29	0	10.25	-	10.25	-	-	0	0	-	9.921	-	9.921	-	-	0	-	-0.97%
1997-01-28	0	10.35	-	10.35	-	-	0	0	-	10.02	-	10.02	-	-	0	-	0.00%
1997-01-27	0	10.35	-	10.35	-	-	0	0	-	10.02	-	10.02	-	-	0	-	0.00%
1997-01-24	0	10.35	-	10.35	-	-	7,500	72,750	9.7000	10.02	-	10.02	-	-	7,749	9.3882	0.00%
1997-01-23	0	10.35	-	10.40	10.35	10.35	40,000	414,000	10.350	10.02	-	10.07	10.02	10.02	41,328	10.017	0.00%
1997-01-22	0	10.35	10.35	-	-	-	0	0	-	10.02	10.02	-	-	-	0	-	0.49%
1997-01-21	0	10.30	10.30	-	-	-	0	0	-	9.969	9.969	-	-	-	0	-	0.00%
1997-01-20	0	10.30	10.30	-	-	-	0	0	-	9.969	9.969	-	-	-	0	-	0.00%
1997-01-17	0	10.30	10.30	-	-	-	0	0	-	9.969	9.969	-	-	-	0	-	0.00%
1997-01-16	0	10.30	10.30	-	-	-	0	0	-	9.969	9.969	-	-	-	0	-	0.00%
1997-01-15	0	10.30	10.20	-	-	-	0	0	-	9.969	9.872	-	-	-	0	-	0.00%
1997-01-14	0	10.30	10.00	-	-	-	0	0	-	9.969	9.679	-	-	-	0	-	0.00%
1997-01-13	0	10.30	10.00	-	-	-	0	0	-	9.969	9.679	-	-	-	0	-	0.00%
1997-01-10	0	10.30	10.30	-	-	-	0	0	-	9.969	9.969	-	-	-	0	-	0.00%
1997-01-09	0	10.30	10.30	-	-	-	0	0	-	9.969	9.969	-	-	-	0	-	3.00%
1997-01-08	0	10.00	9.900	-	-	-	0	0	-	9.679	9.582	-	-	-	0	-	0.00%
1997-01-07	0	10.00	9.900	-	-	-	0	0	-	9.679	9.582	-	-	-	0	-	0.00%
1997-01-06	0	10.00	10.00	-	-	-	0	0	-	9.679	9.679	-	-	-	0	-	0.00%
1997-01-03	0	10.00	9.900	-	-	-	0	0	-	9.679	9.582	-	-	-	0	-	0.00%
1997-01-02	0	10.00	9.900	-	-	-	0	0	-	9.679	9.582	-	-	-	0	-	0.00%
1996-12-31	0	10.00	9.900	-	-	-	0	0	-	9.679	9.582	-	-	-	0	-	0.00%
1996-12-30	0	10.00	10.00	-	-	-	0	0	-	9.679	9.679	-	-	-	0	-	0.00%
1996-12-27	0	10.00	9.900	-	-	-	0	0	-	9.679	9.582	-	-	-	0	-	0.00%
1996-12-24	0	10.00	9.900	-	-	-	0	0	-	9.679	9.582	-	-	-	0	-	0.00%
1996-12-23	0	10.00	9.900	-	-	-	0	0	-	9.679	9.582	-	-	-	0	-	0.00%
1996-12-20	0	10.00	9.900	-	10.00	10.00	15,000	148,000	9.8667	9.679	9.582	-	9.679	9.679	15,498	9.5495	1.01%
1996-12-19	0	9.900	9.900	-	-	-	0	0	-	9.582	9.582	-	-	-	0	-	0.00%
1996-12-18	0	9.900	9.900	-	-	-	0	0	-	9.582	9.582	-	-	-	0	-	0.00%
1996-12-17	0	9.900	9.900	-	-	-	0	0	-	9.582	9.582	-	-	-	0	-	0.00%
1996-12-16	0	9.900	9.800	-	-	-	0	0	-	9.582	9.485	-	-	-	0	-	0.00%
1996-12-13	0	9.900	9.800	-	-	-	0	0	-	9.582	9.485	-	-	-	0	-	0.00%
1996-12-12	0	9.900	9.800	-	-	-	0	0	-	9.582	9.485	-	-	-	0	-	0.00%
1996-12-11	0	9.900	9.700	9.900	9.700	9.900	40,000	394,000	9.8500	9.582	9.388	9.582	9.388	9.582	41,328	9.5334	2.06%
1996-12-10	0	9.700	9.500	9.700	-	-	0	0	-	9.388	9.195	9.388	-	-	0	-	0.00%
1996-12-09	0	9.700	9.700	-	-	-	1,800,000	17,460,000	9.7000	9.388	9.388	-	-	-	1,859,780	9.3882	0.00%
1996-12-06	0	9.700	9.700	-	-	-	0	0	-	9.388	9.388	-	-	-	0	-	0.00%
1996-12-05	0	9.700	9.700	9.900	-	-	0	0	-	9.388	9.388	9.582	-	-	0	-	0.00%
1996-12-04	0	9.700	9.700	-	-	-	0	0	-	9.388	9.388	-	-	-	0	-	0.00%
1996-12-03	0	9.700	9.700	-	9.700	9.700	170,000	1,574,000	9.2588	9.388	9.388	-	9.388	9.388	175,646	8.9612	1.04%
1996-12-02	0	9.600	9.600	-	-	-	0	0	-	9.291	9.291	-	-	-	0	-	0.00%
1996-11-29	0	9.600	9.600	-	-	-	0	0	-	9.291	9.291	-	-	-	0	-	0.00%
1996-11-28	0	9.600	9.600	-	-	-	0	0	-	9.291	9.291	-	-	-	0	-	0.00%
1996-11-27	0	9.600	9.600	-	-	-	0	0	-	9.291	9.291	-	-	-	0	-	4.35%
1996-11-26	0	9.200	9.200	-	-	-	0	0	-	8.904	8.904	-	-	-	0	-	0.00%
1996-11-25	0	9.200	-	-	-	-	0	0	-	8.904	-	-	-	-	0	-	0.00%
1996-11-22	0	9.200	9.200	-	-	-	0	0	-	8.904	8.904	-	-	-	0	-	0.00%
1996-11-21	0	9.200	9.200	-	-	-	0	0	-	8.904	8.904	-	-	-	0	-	0.55%
1996-11-20	0	9.150	9.150	-	-	-	0	0	-	8.856	8.856	-	-	-	0	-	0.00%
1996-11-19	0	9.150	9.150	-	9.150	9.150	10,000	91,500	9.1500	8.856	8.856	-	8.856	8.856	10,332	8.8559	1.67%
1996-11-18	0	9.000	9.000	-	-	-	0	0	-	8.711	8.711	-	-	-	0	-	0.00%
1996-11-15	0	9.000	-	-	-	-	0	0	-	8.711	-	-	-	-	0	-	0.00%
1996-11-14	0	9.000	9.000	-	-	-	280,000	2,576,000	9.2000	8.711	8.711	-	-	-	289,299	8.9043	1.69%
1996-11-13	0	8.850	8.850	-	8.850	8.850	360,000	3,231,000	8.9750	8.566	8.566	-	8.566	8.566	371,956	8.6865	1.72%
1996-11-12	0	8.700	8.700	8.750	8.700	8.750	220,000	1,924,000	8.7455	8.420	8.420	8.469	8.420	8.469	227,306	8.4643	0.00%
1996-11-11	0	8.700	8.700	-	-	-	0	0	-	8.420	8.420	-	-	-	0	-	2.35%
1996-11-08	0	8.500	8.500	-	-	-	0	0	-	8.227	8.227	-	-	-	0	-	2.41%
1996-11-07	0	8.300	8.250	-	8.250	8.300	20,000	165,500	8.2750	8.033	7.985	-	7.985	8.033	20,664	8.0090	0.61%
1996-11-06	0	8.250	8.250	8.350	8.250	8.250	20,000	165,000	8.2500	7.985	7.985	8.082	7.985	7.985	20,664	7.9848	0.00%
1996-11-05	0	8.250	8.050	8.250	-	-	0	0	-	7.985	7.791	7.985	-	-	0	-	0.00%
1996-11-04	0	8.250	-	-	8.250	8.250	13,000	106,350	8.1808	7.985	-	-	7.985	7.985	13,432	7.9178	-2.37%
1996-11-01	0	8.450	8.250	8.650	8.450	8.650	20,000	171,000	8.5500	8.178	7.985	8.372	8.178	8.372	20,664	8.2752	-4.52%
1996-10-31	0	8.850	-	8.850	8.850	8.850	50,000	442,500	8.8500	8.566	-	8.566	8.566	8.566	51,661	8.5655	-3.28%
1996-10-30	0	9.150	-	9.150	-	-	0	0	-	8.856	-	8.856	-	-	0	-	0.00%
1996-10-29	0	9.150	-	9.150	-	-	0	0	-	8.856	-	8.856	-	-	0	-	0.00%
1996-10-28	0	9.150	-	9.150	-	-	0	0	-	8.856	-	8.856	-	-	0	-	-0.54%
1996-10-25	0	9.200	-	9.200	9.200	9.200	470,000	4,324,000	9.2000	8.904	-	8.904	8.904	8.904	485,609	8.9043	0.00%
1996-10-24	0	9.200	9.000	9.200	9.000	9.200	180,000	1,654,000	9.1889	8.904	8.711	8.904	8.711	8.904	185,978	8.8935	2.22%
1996-10-23	0	9.000	9.000	9.200	9.000	9.000	27,500	244,500	8.8909	8.711	8.711	8.904	8.711	8.711	28,413	8.6051	0.00%
1996-10-22	0	9.000	-	9.200	-	-	0	0	-	8.711	-	8.904	-	-	0	-	0.00%
1996-10-18	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-10-17	0	9.000	-	9.200	-	-	0	0	-	8.711	-	8.904	-	-	0	-	0.00%
1996-10-16	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-10-15	0	9.000	-	9.200	9.000	9.000	11,000	98,400	8.9455	8.711	-	8.904	8.711	8.711	11,365	8.6579	0.00%
1996-10-14	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-10-11	0	9.000	9.000	9.100	-	-	0	0	-	8.711	8.711	8.807	-	-	0	-	0.00%
1996-10-10	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-10-09	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-10-08	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-10-07	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-10-04	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-10-03	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-10-02	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-10-01	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-30	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-27	0	9.000	9.000	9.200	9.000	9.000	10,000	90,000	9.0000	8.711	8.711	8.904	8.711	8.711	10,332	8.7107	0.00%
1996-09-26	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-25	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-24	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-23	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-20	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-19	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-18	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-17	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-16	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-13	0	9.000	9.000	9.200	9.000	9.000	10,000	90,000	9.0000	8.711	8.711	8.904	8.711	8.711	10,332	8.7107	0.00%
1996-09-12	0	9.000	9.000	9.200	9.000	9.000	10,000	90,000	9.0000	8.711	8.711	8.904	8.711	8.711	10,332	8.7107	0.00%
1996-09-11	0	9.000	9.000	9.200	9.000	9.000	30,000	270,000	9.0000	8.711	8.711	8.904	8.711	8.711	30,996	8.7107	0.00%
1996-09-10	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-09	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-06	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-05	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-04	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-03	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-09-02	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-08-30	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-08-29	0	9.000	9.000	9.200	9.000	9.000	20,000	180,000	9.0000	8.711	8.711	8.904	8.711	8.711	20,664	8.7107	-1.10%
1996-08-28	0	9.100	9.000	9.100	-	-	0	0	-	8.807	8.711	8.807	-	-	0	-	0.00%
1996-08-27	0	9.100	9.000	9.200	-	-	0	0	-	8.807	8.711	8.904	-	-	0	-	0.00%
1996-08-23	0	9.100	9.100	9.200	9.100	9.100	114,000	1,035,800	9.0860	8.807	8.807	8.904	8.807	8.807	117,786	8.7939	0.00%
1996-08-22	0	9.100	9.100	9.200	9.100	9.100	20,000	182,000	9.1000	8.807	8.807	8.904	8.807	8.807	20,664	8.8075	-1.62%
1996-08-21	0	9.250	9.200	9.250	9.200	9.250	50,000	461,000	9.2200	8.953	8.904	8.953	8.904	8.953	51,661	8.9236	2.78%
1996-08-20	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-08-19	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-08-16	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-08-15	0	9.000	9.000	9.200	-	-	7,000	60,200	8.6000	8.711	8.711	8.904	-	-	7,232	8.3236	0.00%
1996-08-14	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-08-13	0	9.000	9.000	9.200	-	-	0	0	-	8.711	8.711	8.904	-	-	0	-	0.00%
1996-08-12	0	9.000	8.950	9.200	-	-	0	0	-	8.711	8.662	8.904	-	-	0	-	0.00%
1996-08-09	0	9.000	8.950	9.200	-	-	0	0	-	8.711	8.662	8.904	-	-	0	-	0.00%
1996-08-08	0	9.000	8.950	9.200	-	-	0	0	-	8.711	8.662	8.904	-	-	0	-	0.00%
1996-08-07	0	9.000	8.950	9.200	-	-	0	0	-	8.711	8.662	8.904	-	-	0	-	0.00%
1996-08-06	0	9.000	8.950	9.200	-	-	0	0	-	8.711	8.662	8.904	-	-	0	-	0.00%
1996-08-05	0	9.000	8.950	9.200	-	-	0	0	-	8.711	8.662	8.904	-	-	0	-	0.00%
1996-08-02	0	9.000	8.950	9.200	9.000	9.000	110,000	990,000	9.0000	8.711	8.662	8.904	8.711	8.711	113,653	8.7107	0.00%
1996-08-01	0	9.000	-	9.100	9.000	9.000	10,000	90,000	9.0000	8.711	-	8.807	8.711	8.711	10,332	8.7107	0.00%
1996-07-31	0	9.000	9.000	9.100	9.000	9.000	50,000	450,000	9.0000	8.711	8.711	8.807	8.711	8.711	51,661	8.7107	-1.10%
1996-07-30	0	9.100	9.000	9.200	-	-	0	0	-	8.807	8.711	8.904	-	-	0	-	0.00%
1996-07-29	0	9.100	8.950	9.200	-	-	0	0	-	8.807	8.662	8.904	-	-	0	-	0.00%
1996-07-26	0	9.100	9.000	9.200	9.000	9.100	77,000	692,600	8.9948	8.807	8.711	8.904	8.711	8.807	79,557	8.7057	1.11%
1996-07-25	0	9.000	8.950	9.100	-	-	0	0	-	8.711	8.662	8.807	-	-	0	-	0.00%
1996-07-24	0	9.000	8.950	9.100	9.000	9.000	50,000	450,000	9.0000	8.711	8.662	8.807	8.711	8.711	51,661	8.7107	0.00%
1996-07-23	0	9.000	9.000	9.100	9.000	9.000	17,500	154,500	8.8286	8.711	8.711	8.807	8.711	8.711	18,081	8.5448	0.00%
1996-07-22	0	9.000	8.950	9.100	-	-	0	0	-	8.711	8.662	8.807	-	-	0	-	0.00%
1996-07-19	0	9.000	9.000	9.100	-	-	0	0	-	8.711	8.711	8.807	-	-	0	-	0.00%
1996-07-18	0	9.000	9.000	9.100	9.000	9.000	20,000	180,000	9.0000	8.711	8.711	8.807	8.711	8.711	20,664	8.7107	0.00%
1996-07-17	0	9.000	-	9.100	9.000	9.000	10,000	90,000	9.0000	8.711	-	8.807	8.711	8.711	10,332	8.7107	0.00%
1996-07-16	0	9.000	8.950	-	-	-	0	0	-	8.711	8.662	-	-	-	0	-	0.00%
1996-07-15	0	9.000	8.650	9.000	-	-	0	0	-	8.711	8.372	8.711	-	-	0	-	0.00%
1996-07-12	0	9.000	8.650	9.000	-	-	8,000	68,000	8.5000	8.711	8.372	8.711	-	-	8,266	8.2268	-1.10%
1996-07-11	0	9.100	8.650	9.100	-	-	8,000	66,400	8.3000	8.807	8.372	8.807	-	-	8,266	8.0332	0.00%
1996-07-10	0	9.100	8.650	9.100	-	-	0	0	-	8.807	8.372	8.807	-	-	0	-	0.00%
1996-07-09	0	9.100	8.700	9.100	9.100	9.100	20,000	182,000	9.1000	8.807	8.420	8.807	8.807	8.807	20,664	8.8075	1.11%
1996-07-08	0	9.000	9.000	9.200	9.000	9.000	10,000	90,000	9.0000	8.711	8.711	8.904	8.711	8.711	10,332	8.7107	0.00%
1996-07-05	0	9.000	8.600	9.000	-	-	0	0	-	8.711	8.324	8.711	-	-	0	-	0.00%
1996-07-04	0	9.000	8.700	9.000	-	-	0	0	-	8.711	8.420	8.711	-	-	0	-	0.00%
1996-07-03	0	9.000	-	9.100	-	-	0	0	-	8.711	-	8.807	-	-	0	-	0.00%
1996-07-02	0	9.000	-	9.100	9.000	9.000	10,000	90,000	9.0000	8.711	-	8.807	8.711	8.711	10,332	8.7107	0.00%
1996-07-01	0	9.000	8.700	9.100	-	-	0	0	-	8.711	8.420	8.807	-	-	0	-	0.00%
1996-06-28	0	9.000	8.700	9.000	-	-	0	0	-	8.711	8.420	8.711	-	-	0	-	0.00%
1996-06-27	0	9.000	8.700	9.100	9.000	9.000	36,000	319,800	8.8833	8.711	8.420	8.807	8.711	8.711	37,196	8.5978	3.45%
1996-06-26	0	8.700	8.700	-	-	-	0	0	-	8.420	8.420	-	-	-	0	-	0.58%
1996-06-25	0	8.650	8.650	-	-	-	0	0	-	8.372	8.372	-	-	-	0	-	0.00%
1996-06-24	0	8.650	8.650	-	8.650	8.650	30,000	259,500	8.6500	8.372	8.372	-	8.372	8.372	30,996	8.3720	0.00%
1996-06-21	0	8.650	8.650	-	-	-	0	0	-	8.372	8.372	-	-	-	0	-	0.00%
1996-06-19	0	8.650	8.650	9.000	8.650	8.650	57,000	489,900	8.5947	8.372	8.372	8.711	8.372	8.372	58,893	8.3185	-1.70%
1996-06-18	0	8.800	-	8.900	8.800	8.800	30,000	264,000	8.8000	8.517	-	8.614	8.517	8.517	30,996	8.5171	-2.22%
1996-06-14	0	9.000	8.800	9.000	9.000	9.000	10,000	90,000	9.0000	8.711	8.517	8.711	8.711	8.711	10,332	8.7107	0.00%
1996-06-13	0	9.000	8.800	9.000	9.000	9.000	10,000	90,000	9.0000	8.711	8.517	8.711	8.711	8.711	10,332	8.7107	2.27%
1996-06-12	0	8.800	8.800	9.000	-	-	0	0	-	8.517	8.517	8.711	-	-	0	-	0.00%
1996-06-11	0	8.800	8.800	9.000	8.800	9.000	37,000	325,500	8.7973	8.517	8.517	8.711	8.517	8.711	38,229	8.5145	-2.22%
1996-06-10	0	9.000	8.800	9.000	-	-	0	0	-	8.711	8.517	8.711	-	-	0	-	0.00%
1996-06-07	0	9.000	9.000	9.200	9.000	9.000	90,000	810,000	9.0000	8.711	8.711	8.904	8.711	8.711	92,989	8.7107	0.00%
1996-06-06	0	9.000	8.800	9.000	9.000	9.000	10,000	90,000	9.0000	8.711	8.517	8.711	8.711	8.711	10,332	8.7107	0.00%
1996-06-05	0	9.000	8.800	9.000	-	-	0	0	-	8.711	8.517	8.711	-	-	0	-	0.00%
1996-06-04	0	9.000	8.800	9.200	9.000	9.000	15,000	132,000	8.8000	8.711	8.517	8.904	8.711	8.711	15,498	8.5171	0.00%
1996-06-03	0	9.000	8.600	-	-	-	0	0	-	8.711	8.324	-	-	-	0	-	0.00%
1996-05-31	0	9.000	8.500	9.000	-	-	0	0	-	8.711	8.227	8.711	-	-	0	-	-0.54%
1996-05-30	0	9.150	8.600	9.150	-	-	0	0	-	8.758	8.231	8.758	-	-	0	-	0.00%
1996-05-29	0	9.150	-	9.200	-	-	0	0	-	8.758	-	8.806	-	-	0	-	0.00%
1996-05-28	0	9.150	8.600	9.150	-	-	0	0	-	8.758	8.231	8.758	-	-	0	-	-0.54%
1996-05-27	0	9.200	8.600	9.200	-	-	100,000	917,500	9.1750	8.806	8.231	8.806	-	-	104,478	8.7818	0.00%
1996-05-24	0	9.200	9.000	9.200	9.200	9.250	60,000	557,000	9.2833	8.806	8.614	8.806	8.806	8.854	62,687	8.8855	-1.60%
1996-05-23	0	9.350	9.250	9.350	9.300	9.350	140,000	1,306,500	9.3321	8.949	8.854	8.949	8.901	8.949	146,269	8.9322	1.63%
1996-05-22	0	9.200	9.050	9.200	-	-	0	0	-	8.806	8.662	8.806	-	-	0	-	0.00%
1996-05-21	0	9.200	8.950	9.200	9.100	9.200	40,000	367,000	9.1750	8.806	8.566	8.806	8.710	8.806	41,791	8.7818	2.79%
1996-05-20	0	8.950	8.950	-	-	-	0	0	-	8.566	8.566	-	-	-	0	-	0.00%
1996-05-17	0	8.950	8.950	-	-	-	0	0	-	8.566	8.566	-	-	-	0	-	0.00%
1996-05-16	0	8.950	8.950	-	-	-	0	0	-	8.566	8.566	-	-	-	0	-	0.00%
1996-05-15	0	8.950	8.950	-	-	-	0	0	-	8.566	8.566	-	-	-	0	-	0.00%
1996-05-14	0	8.950	8.950	-	8.800	8.800	27,500	240,875	8.7591	8.566	8.566	-	8.423	8.423	28,731	8.3837	2.87%
1996-05-13	0	8.700	8.650	-	-	-	0	0	-	8.327	8.279	-	-	-	0	-	0.00%
1996-05-10	0	8.700	8.700	-	-	-	0	0	-	8.327	8.327	-	-	-	0	-	1.16%
1996-05-09	0	8.600	8.600	-	8.600	8.600	70,000	602,000	8.6000	8.231	8.231	-	8.231	8.231	73,134	8.2314	-0.58%
1996-05-08	0	8.650	8.550	8.700	8.600	8.650	23,000	197,250	8.5761	8.279	8.184	8.327	8.231	8.279	24,030	8.2085	1.76%
1996-05-07	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-05-06	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-05-03	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-05-02	0	8.500	8.500	-	8.500	8.500	1,180,000	10,030,000	8.5000	8.136	8.136	-	8.136	8.136	1,232,838	8.1357	0.00%
1996-05-01	0	8.500	8.400	8.500	8.500	8.500	200,000	1,700,000	8.5000	8.136	8.040	8.136	8.136	8.136	208,956	8.1357	0.00%
1996-04-30	0	8.500	8.400	8.500	-	-	0	0	-	8.136	8.040	8.136	-	-	0	-	0.00%
1996-04-29	0	8.500	8.400	8.500	8.500	8.500	24,500	205,550	8.3898	8.136	8.040	8.136	8.136	8.136	25,597	8.0302	0.00%
1996-04-26	0	8.500	8.400	8.500	8.500	8.500	500,000	4,250,000	8.5000	8.136	8.040	8.136	8.136	8.136	522,389	8.1357	0.00%
1996-04-25	0	8.500	8.400	-	-	-	0	0	-	8.136	8.040	-	-	-	0	-	0.00%
1996-04-24	0	8.500	8.400	-	-	-	0	0	-	8.136	8.040	-	-	-	0	-	0.00%
1996-04-23	0	8.500	8.400	-	-	-	0	0	-	8.136	8.040	-	-	-	0	-	0.00%
1996-04-22	0	8.500	8.400	-	-	-	0	0	-	8.136	8.040	-	-	-	0	-	0.00%
1996-04-19	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-04-18	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-04-17	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-04-16	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-04-15	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-04-12	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-04-11	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-04-10	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-04-09	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-04-03	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-04-02	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-04-01	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1996-03-29	0	8.500	8.500	-	8.500	8.500	30,000	255,000	8.5000	8.136	8.136	-	8.136	8.136	31,343	8.1357	0.00%
1996-03-28	0	8.500	8.450	8.500	-	-	0	0	-	8.136	8.088	8.136	-	-	0	-	0.00%
1996-03-27	0	8.500	8.450	8.500	8.500	8.500	79,000	666,500	8.4367	8.136	8.088	8.136	8.136	8.136	82,537	8.0751	0.00%
1996-03-26	0	8.500	8.400	8.500	-	-	0	0	-	8.136	8.040	8.136	-	-	0	-	0.00%
1996-03-25	0	8.500	8.450	8.500	8.500	8.500	10,000	85,000	8.5000	8.136	8.088	8.136	8.136	8.136	10,448	8.1357	1.19%
1996-03-22	0	8.400	8.400	8.500	8.400	8.400	100,000	840,000	8.4000	8.040	8.040	8.136	8.040	8.040	104,478	8.0400	-1.18%
1996-03-21	0	8.500	8.400	8.550	-	-	0	0	-	8.136	8.040	8.184	-	-	0	-	0.00%
1996-03-20	0	8.500	8.400	-	-	-	0	0	-	8.136	8.040	-	-	-	0	-	0.00%
1996-03-19	0	8.500	8.400	-	-	-	0	0	-	8.136	8.040	-	-	-	0	-	0.00%
1996-03-18	0	8.500	8.400	8.600	-	-	0	0	-	8.136	8.040	8.231	-	-	0	-	0.00%
1996-03-15	0	8.500	8.400	-	-	-	0	0	-	8.136	8.040	-	-	-	0	-	0.00%
1996-03-14	0	8.500	8.400	-	-	-	0	0	-	8.136	8.040	-	-	-	0	-	0.00%
1996-03-13	0	8.500	8.300	8.600	-	-	0	0	-	8.136	7.944	8.231	-	-	0	-	0.00%
1996-03-12	0	8.500	-	8.600	8.500	8.500	180,000	1,530,000	8.5000	8.136	-	8.231	8.136	8.136	188,060	8.1357	-1.16%
1996-03-11	0	8.600	8.500	8.600	-	-	0	0	-	8.231	8.136	8.231	-	-	0	-	0.00%
1996-03-08	0	8.600	8.500	8.600	-	-	0	0	-	8.231	8.136	8.231	-	-	0	-	0.00%
1996-03-07	0	8.600	8.500	8.600	-	-	0	0	-	8.231	8.136	8.231	-	-	0	-	0.00%
1996-03-06	0	8.600	8.500	8.600	-	-	0	0	-	8.231	8.136	8.231	-	-	0	-	0.00%
1996-03-05	0	8.600	8.500	8.600	8.600	8.600	13,000	109,400	8.4154	8.231	8.136	8.231	8.231	8.231	13,582	8.0547	0.00%
1996-03-04	0	8.600	8.500	8.600	-	-	0	0	-	8.231	8.136	8.231	-	-	0	-	0.00%
1996-03-01	0	8.600	8.500	8.600	-	-	0	0	-	8.231	8.136	8.231	-	-	0	-	0.00%
1996-02-29	0	8.600	8.500	8.600	8.600	8.600	18,000	150,000	8.3333	8.231	8.136	8.231	8.231	8.231	18,806	7.9762	1.18%
1996-02-28	0	8.500	8.500	8.600	-	-	0	0	-	8.136	8.136	8.231	-	-	0	-	0.00%
1996-02-27	0	8.500	8.500	8.600	-	-	0	0	-	8.136	8.136	8.231	-	-	0	-	0.00%
1996-02-26	0	8.500	8.500	8.600	8.500	8.500	100,000	850,000	8.5000	8.136	8.136	8.231	8.136	8.136	104,478	8.1357	0.00%
1996-02-23	0	8.500	8.400	8.500	-	-	0	0	-	8.136	8.040	8.136	-	-	0	-	-1.16%
1996-02-22	0	8.600	8.400	8.600	8.600	8.600	220,000	1,892,000	8.6000	8.231	8.040	8.231	8.231	8.231	229,851	8.2314	0.00%
1996-02-16	0	8.600	8.600	8.700	-	-	0	0	-	8.231	8.231	8.327	-	-	0	-	1.18%
1996-02-15	0	8.500	8.400	8.700	-	-	0	0	-	8.136	8.040	8.327	-	-	0	-	0.00%
1996-02-14	0	8.500	8.400	8.700	-	-	0	0	-	8.136	8.040	8.327	-	-	0	-	0.00%
1996-02-13	0	8.500	8.500	-	8.400	8.500	150,000	1,266,000	8.4400	8.136	8.136	-	8.040	8.136	156,717	8.0783	0.00%
1996-02-12	0	8.500	-	8.500	-	-	0	0	-	8.136	-	8.136	-	-	0	-	-1.16%
1996-02-09	0	8.600	-	8.600	-	-	0	0	-	8.231	-	8.231	-	-	0	-	0.00%
1996-02-08	0	8.600	-	8.600	-	-	10,000	86,000	8.6000	8.231	-	8.231	-	-	10,448	8.2314	0.00%
1996-02-07	0	8.600	-	8.600	-	-	0	0	-	8.231	-	8.231	-	-	0	-	0.00%
1996-02-06	0	8.600	-	8.600	-	-	0	0	-	8.231	-	8.231	-	-	0	-	0.00%
1996-02-05	0	8.600	-	8.600	-	-	0	0	-	8.231	-	8.231	-	-	0	-	0.00%
1996-02-02	0	8.600	-	8.600	-	-	0	0	-	8.231	-	8.231	-	-	0	-	0.00%
1996-02-01	0	8.600	-	8.600	-	-	0	0	-	8.231	-	8.231	-	-	0	-	0.00%
1996-01-31	0	8.600	-	8.600	8.600	8.600	30,000	258,000	8.6000	8.231	-	8.231	8.231	8.231	31,343	8.2314	0.00%
1996-01-30	0	8.600	-	8.600	8.600	8.600	20,000	172,000	8.6000	8.231	-	8.231	8.231	8.231	20,896	8.2314	0.00%
1996-01-29	0	8.600	-	8.600	8.600	8.600	30,000	258,000	8.6000	8.231	-	8.231	8.231	8.231	31,343	8.2314	0.00%
1996-01-26	0	8.600	-	8.600	-	-	0	0	-	8.231	-	8.231	-	-	0	-	0.00%
1996-01-25	0	8.600	-	8.600	-	-	0	0	-	8.231	-	8.231	-	-	0	-	0.00%
1996-01-24	0	8.600	-	8.600	-	-	0	0	-	8.231	-	8.231	-	-	0	-	0.00%
1996-01-23	0	8.600	-	8.600	8.600	8.600	10,000	86,000	8.6000	8.231	-	8.231	8.231	8.231	10,448	8.2314	0.00%
1996-01-22	0	8.600	-	8.600	-	-	0	0	-	8.231	-	8.231	-	-	0	-	0.00%
1996-01-19	0	8.600	-	8.600	8.600	8.600	10,000	86,000	8.6000	8.231	-	8.231	8.231	8.231	10,448	8.2314	0.00%
1996-01-18	0	8.600	8.500	8.600	8.600	8.600	21,540	184,474	8.5643	8.231	8.136	8.231	8.231	8.231	22,505	8.1972	0.00%
1996-01-17	0	8.600	8.500	8.600	8.600	8.600	10,000	86,000	8.6000	8.231	8.136	8.231	8.231	8.231	10,448	8.2314	0.58%
1996-01-16	0	8.550	8.500	8.600	-	-	0	0	-	8.184	8.136	8.231	-	-	0	-	0.00%
1996-01-15	0	8.550	8.550	8.600	8.500	8.500	50,000	425,000	8.5000	8.184	8.184	8.231	8.136	8.136	52,239	8.1357	0.00%
1996-01-12	0	8.550	-	8.600	-	-	0	0	-	8.184	-	8.231	-	-	0	-	0.00%
1996-01-11	0	8.550	-	8.600	-	-	0	0	-	8.184	-	8.231	-	-	0	-	0.00%
1996-01-10	0	8.550	-	8.600	-	-	0	0	-	8.184	-	8.231	-	-	0	-	0.00%
1996-01-09	0	8.550	-	8.600	8.550	8.550	10,000	85,500	8.5500	8.184	-	8.231	8.184	8.184	10,448	8.1836	-0.58%
1996-01-08	0	8.600	-	8.600	8.600	8.600	230,000	1,978,000	8.6000	8.231	-	8.231	8.231	8.231	240,299	8.2314	0.00%
1996-01-05	0	8.600	-	8.600	8.600	8.600	80,000	688,000	8.6000	8.231	-	8.231	8.231	8.231	83,582	8.2314	0.00%
1996-01-04	0	8.600	8.500	8.600	8.600	8.600	250,000	2,150,000	8.6000	8.231	8.136	8.231	8.231	8.231	261,194	8.2314	0.00%
1996-01-03	0	8.600	-	8.600	8.600	8.600	100,000	860,000	8.6000	8.231	-	8.231	8.231	8.231	104,478	8.2314	1.18%
1996-01-02	0	8.500	-	8.600	-	-	0	0	-	8.136	-	8.231	-	-	0	-	0.00%
1995-12-29	0	8.500	8.500	-	8.500	8.500	10,000	85,000	8.5000	8.136	8.136	-	8.136	8.136	10,448	8.1357	1.19%
1995-12-28	0	8.400	8.400	-	-	-	0	0	-	8.040	8.040	-	-	-	0	-	0.60%
1995-12-27	0	8.350	8.300	-	-	-	6,000	48,000	8.0000	7.992	7.944	-	-	-	6,269	7.6571	0.00%
1995-12-22	0	8.350	8.350	-	-	-	0	0	-	7.992	7.992	-	-	-	0	-	0.00%
1995-12-21	0	8.350	8.300	-	-	-	0	0	-	7.992	7.944	-	-	-	0	-	0.00%
1995-12-20	0	8.350	8.350	-	-	-	0	0	-	7.992	7.992	-	-	-	0	-	0.60%
1995-12-19	0	8.300	8.300	-	-	-	0	0	-	7.944	7.944	-	-	-	0	-	0.00%
1995-12-18	0	8.300	8.300	-	-	-	0	0	-	7.944	7.944	-	-	-	0	-	0.00%
1995-12-15	0	8.300	8.300	-	-	-	0	0	-	7.944	7.944	-	-	-	0	-	0.00%
1995-12-14	0	8.300	8.300	-	-	-	0	0	-	7.944	7.944	-	-	-	0	-	0.00%
1995-12-13	0	8.300	8.300	-	-	-	0	0	-	7.944	7.944	-	-	-	0	-	0.00%
1995-12-12	0	8.300	8.300	-	-	-	0	0	-	7.944	7.944	-	-	-	0	-	0.00%
1995-12-11	0	8.300	8.300	-	-	-	0	0	-	7.944	7.944	-	-	-	0	-	0.00%
1995-12-08	0	8.300	8.300	-	-	-	0	0	-	7.944	7.944	-	-	-	0	-	0.00%
1995-12-07	0	8.300	8.300	-	8.300	8.300	90,000	747,000	8.3000	7.944	7.944	-	7.944	7.944	94,030	7.9443	-2.35%
1995-12-06	0	8.500	8.300	-	8.400	8.500	30,000	253,000	8.4333	8.136	7.944	-	8.040	8.136	31,343	8.0719	2.41%
1995-12-05	0	8.300	8.300	8.400	-	-	0	0	-	7.944	7.944	8.040	-	-	0	-	0.00%
1995-12-04	0	8.300	8.300	8.400	8.300	8.300	40,000	332,000	8.3000	7.944	7.944	8.040	7.944	7.944	41,791	7.9443	0.00%
1995-12-01	0	8.300	8.200	8.300	8.300	8.500	100,000	840,000	8.4000	7.944	7.849	7.944	7.944	8.136	104,478	8.0400	-4.60%
1995-11-30	0	8.700	8.500	8.700	-	-	0	0	-	8.327	8.136	8.327	-	-	0	-	0.00%
1995-11-29	0	8.700	8.500	8.700	-	-	0	0	-	8.327	8.136	8.327	-	-	0	-	0.00%
1995-11-28	0	8.700	8.500	8.700	-	-	0	0	-	8.327	8.136	8.327	-	-	0	-	0.00%
1995-11-27	0	8.700	8.500	8.700	-	-	0	0	-	8.327	8.136	8.327	-	-	0	-	0.00%
1995-11-24	0	8.700	8.500	8.700	-	-	0	0	-	8.327	8.136	8.327	-	-	0	-	0.00%
1995-11-23	0	8.700	8.500	8.800	-	-	0	0	-	8.327	8.136	8.423	-	-	0	-	0.00%
1995-11-22	0	8.700	-	8.700	-	-	0	0	-	8.327	-	8.327	-	-	0	-	-1.14%
1995-11-21	0	8.800	-	-	-	-	0	0	-	8.423	-	-	-	-	0	-	0.00%
1995-11-20	0	8.800	-	9.200	8.800	8.800	10,000	88,000	8.8000	8.423	-	8.806	8.423	8.423	10,448	8.4228	-4.35%
1995-11-17	0	9.200	8.800	9.200	-	-	0	0	-	8.806	8.423	8.806	-	-	0	-	0.00%
1995-11-16	0	9.200	-	9.200	-	-	0	0	-	8.806	-	8.806	-	-	0	-	0.00%
1995-11-15	0	9.200	9.200	9.300	9.100	9.200	40,000	366,000	9.1500	8.806	8.806	8.901	8.710	8.806	41,791	8.7578	4.55%
1995-11-14	0	8.800	-	-	-	-	0	0	-	8.423	-	-	-	-	0	-	0.00%
1995-11-13	0	8.800	8.750	9.100	8.800	8.800	20,000	176,000	8.8000	8.423	8.375	8.710	8.423	8.423	20,896	8.4228	0.00%
1995-11-10	0	8.800	8.800	9.000	-	-	0	0	-	8.423	8.423	8.614	-	-	0	-	0.00%
1995-11-09	0	8.800	8.800	9.000	8.800	8.850	30,000	264,500	8.8167	8.423	8.423	8.614	8.423	8.471	31,343	8.4388	0.00%
1995-11-08	0	8.800	8.800	9.000	-	-	0	0	-	8.423	8.423	8.614	-	-	0	-	0.00%
1995-11-07	0	8.800	8.800	-	8.800	8.800	20,000	176,000	8.8000	8.423	8.423	-	8.423	8.423	20,896	8.4228	3.53%
1995-11-06	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.59%
1995-11-03	0	8.450	8.450	-	-	-	0	0	-	8.088	8.088	-	-	-	0	-	0.60%
1995-11-02	0	8.400	8.400	-	-	-	0	0	-	8.040	8.040	-	-	-	0	-	1.20%
1995-10-31	0	8.300	8.300	-	8.300	8.300	10,000	83,000	8.3000	7.944	7.944	-	7.944	7.944	10,448	7.9443	-0.60%
1995-10-30	0	8.350	8.300	8.450	-	-	0	0	-	7.992	7.944	8.088	-	-	0	-	0.00%
1995-10-27	0	8.350	8.350	8.450	-	-	0	0	-	7.992	7.992	8.088	-	-	0	-	1.21%
1995-10-26	0	8.250	8.200	-	-	-	0	0	-	7.896	7.849	-	-	-	0	-	0.00%
1995-10-25	0	8.250	8.250	-	-	-	50,000	412,500	8.2500	7.896	7.896	-	-	-	52,239	7.8964	0.00%
1995-10-24	0	8.250	8.200	-	-	-	0	0	-	7.896	7.849	-	-	-	0	-	0.00%
1995-10-23	0	8.250	8.200	-	-	-	0	0	-	7.896	7.849	-	-	-	0	-	0.00%
1995-10-20	0	8.250	8.250	-	-	-	0	0	-	7.896	7.896	-	-	-	0	-	0.00%
1995-10-19	0	8.250	8.100	-	-	-	0	0	-	7.896	7.753	-	-	-	0	-	0.00%
1995-10-18	0	8.250	8.100	-	-	-	0	0	-	7.896	7.753	-	-	-	0	-	0.00%
1995-10-17	0	8.250	8.100	-	-	-	0	0	-	7.896	7.753	-	-	-	0	-	0.00%
1995-10-16	0	8.250	8.100	-	8.250	8.250	10,000	82,500	8.2500	7.896	7.753	-	7.896	7.896	10,448	7.8964	1.23%
1995-10-13	0	8.150	8.100	8.150	8.200	8.200	10,000	82,000	8.2000	7.801	7.753	7.801	7.849	7.849	10,448	7.8486	0.62%
1995-10-12	0	8.100	8.100	-	-	-	0	0	-	7.753	7.753	-	-	-	0	-	0.00%
1995-10-11	0	8.100	8.100	-	8.100	8.200	110,000	901,000	8.1909	7.753	7.753	-	7.753	7.849	114,926	7.8399	0.00%
1995-10-10	0	8.100	8.100	-	-	-	0	0	-	7.753	7.753	-	-	-	0	-	0.00%
1995-10-09	0	8.100	8.100	-	-	-	0	0	-	7.753	7.753	-	-	-	0	-	0.00%
1995-10-06	0	8.100	8.100	-	-	-	0	0	-	7.753	7.753	-	-	-	0	-	0.00%
1995-10-05	0	8.100	8.100	-	-	-	0	0	-	7.753	7.753	-	-	-	0	-	0.00%
1995-10-04	0	8.100	8.100	-	8.100	8.100	10,000	81,000	8.1000	7.753	7.753	-	7.753	7.753	10,448	7.7528	-1.22%
1995-10-03	0	8.200	8.200	-	-	-	0	0	-	7.849	7.849	-	-	-	0	-	0.00%
1995-10-02	0	8.200	8.100	8.200	8.200	8.200	180,000	1,476,000	8.2000	7.849	7.753	7.849	7.849	7.849	188,060	7.8486	0.00%
1995-09-29	0	8.200	8.100	8.200	8.200	8.200	70,000	574,000	8.2000	7.849	7.753	7.849	7.849	7.849	73,134	7.8486	1.23%
1995-09-28	0	8.100	8.100	-	-	-	0	0	-	7.753	7.753	-	-	-	0	-	0.00%
1995-09-27	0	8.100	8.100	-	-	-	0	0	-	7.753	7.753	-	-	-	0	-	0.00%
1995-09-26	0	8.100	8.100	-	-	-	0	0	-	7.753	7.753	-	-	-	0	-	0.00%
1995-09-25	0	8.100	8.100	-	8.100	8.100	150,000	1,215,000	8.1000	7.753	7.753	-	7.753	7.753	156,717	7.7528	-3.57%
1995-09-22	0	8.400	8.100	-	8.400	8.400	20,000	168,000	8.4000	8.040	7.753	-	8.040	8.040	20,896	8.0400	0.00%
1995-09-21	0	8.400	8.100	8.400	8.400	8.400	10,000	84,000	8.4000	8.040	7.753	8.040	8.040	8.040	10,448	8.0400	3.70%
1995-09-20	0	8.100	8.050	8.400	-	-	0	0	-	7.753	7.705	8.040	-	-	0	-	0.00%
1995-09-19	0	8.100	8.000	8.300	-	-	0	0	-	7.753	7.657	7.944	-	-	0	-	0.00%
1995-09-18	0	8.100	8.000	8.100	8.100	8.100	200,000	1,620,000	8.1000	7.753	7.657	7.753	7.753	7.753	208,956	7.7528	-2.41%
1995-09-15	0	8.300	8.100	8.300	8.300	8.400	50,000	416,000	8.3200	7.944	7.753	7.944	7.944	8.040	52,239	7.9634	0.00%
1995-09-14	0	8.300	8.300	8.400	8.300	8.300	30,000	249,000	8.3000	7.944	7.944	8.040	7.944	7.944	31,343	7.9443	-2.35%
1995-09-13	0	8.500	8.000	8.500	8.500	8.500	30,000	255,000	8.5000	8.136	7.657	8.136	8.136	8.136	31,343	8.1357	1.80%
1995-09-12	0	8.350	8.350	8.550	8.350	8.350	10,000	83,500	8.3500	7.992	7.992	8.184	7.992	7.992	10,448	7.9921	0.00%
1995-09-11	0	8.350	8.000	8.350	-	-	0	0	-	7.992	7.657	7.992	-	-	0	-	-0.60%
1995-09-08	0	8.400	8.100	8.400	-	-	0	0	-	8.040	7.753	8.040	-	-	0	-	0.00%
1995-09-07	0	8.400	8.000	8.400	-	-	0	0	-	8.040	7.657	8.040	-	-	0	-	0.00%
1995-09-06	0	8.400	8.000	8.400	-	-	0	0	-	8.040	7.657	8.040	-	-	0	-	0.00%
1995-09-05	0	8.400	8.000	8.400	8.400	8.400	90,000	756,000	8.4000	8.040	7.657	8.040	8.040	8.040	94,030	8.0400	0.00%
1995-09-04	0	8.400	8.400	8.500	8.400	8.400	20,000	168,000	8.4000	8.040	8.040	8.136	8.040	8.040	20,896	8.0400	-0.59%
1995-09-01	0	8.450	-	8.500	8.450	8.450	290,000	2,450,500	8.4500	8.088	-	8.136	8.088	8.088	302,986	8.0878	-0.59%
1995-08-31	0	8.500	8.400	-	-	-	250,000	2,122,500	8.4900	8.136	8.040	-	-	-	261,194	8.1261	0.00%
1995-08-30	0	8.500	8.400	-	-	-	0	0	-	8.136	8.040	-	-	-	0	-	0.00%
1995-08-29	0	8.500	8.400	8.500	-	-	0	0	-	8.136	8.040	8.136	-	-	0	-	-1.73%
1995-08-25	0	8.650	8.400	-	-	-	0	0	-	8.279	8.040	-	-	-	0	-	0.00%
1995-08-24	0	8.650	8.400	8.700	-	-	0	0	-	8.279	8.040	8.327	-	-	0	-	0.00%
1995-08-23	0	8.650	8.400	-	8.650	8.650	10,000	86,500	8.6500	8.279	8.040	-	8.279	8.279	10,448	8.2793	0.00%
1995-08-22	0	8.650	8.450	-	8.650	8.650	20,000	173,000	8.6500	8.279	8.088	-	8.279	8.279	20,896	8.2793	-1.14%
1995-08-21	0	8.750	8.750	-	-	-	0	0	-	8.375	8.375	-	-	-	0	-	2.94%
1995-08-18	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1995-08-17	0	8.500	8.450	-	-	-	0	0	-	8.136	8.088	-	-	-	0	-	0.00%
1995-08-16	0	8.500	8.450	-	-	-	0	0	-	8.136	8.088	-	-	-	0	-	0.00%
1995-08-15	0	8.500	8.400	8.550	-	-	0	0	-	8.136	8.040	8.184	-	-	0	-	0.00%
1995-08-14	0	8.500	8.400	8.550	-	-	0	0	-	8.136	8.040	8.184	-	-	0	-	0.00%
1995-08-11	0	8.500	8.400	8.500	8.400	8.550	50,000	423,500	8.4700	8.136	8.040	8.136	8.040	8.184	52,239	8.1070	1.19%
1995-08-10	0	8.400	-	8.400	8.400	8.450	150,000	1,265,000	8.4333	8.040	-	8.040	8.040	8.088	156,717	8.0719	0.00%
1995-08-09	0	8.400	8.400	8.500	8.400	8.500	270,000	2,283,500	8.4574	8.040	8.040	8.136	8.040	8.136	282,090	8.0949	-1.18%
1995-08-08	0	8.500	8.500	8.550	8.500	8.500	40,000	340,000	8.5000	8.136	8.136	8.184	8.136	8.136	41,791	8.1357	0.00%
1995-08-07	0	8.500	8.500	-	8.450	8.500	50,000	424,000	8.4800	8.136	8.136	-	8.088	8.136	52,239	8.1166	0.00%
1995-08-04	0	8.500	-	-	-	-	90,000	756,000	8.4000	8.136	-	-	-	-	94,030	8.0400	0.00%
1995-08-03	0	8.500	8.400	-	-	-	0	0	-	8.136	8.040	-	-	-	0	-	0.00%
1995-08-02	0	8.500	8.400	8.600	8.500	8.500	100,000	850,000	8.5000	8.136	8.040	8.231	8.136	8.136	104,478	8.1357	0.00%
1995-08-01	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1995-07-31	0	8.500	8.400	-	8.500	8.500	500,000	4,250,000	8.5000	8.136	8.040	-	8.136	8.136	522,389	8.1357	-1.16%
1995-07-28	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1995-07-27	0	8.600	8.600	-	-	-	205,000	1,741,000	8.4927	8.231	8.231	-	-	-	214,179	8.1287	1.18%
1995-07-26	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1995-07-25	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1995-07-24	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1995-07-21	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1995-07-20	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1995-07-19	0	8.500	8.500	-	8.500	8.500	10,000	85,000	8.5000	8.136	8.136	-	8.136	8.136	10,448	8.1357	-1.16%
1995-07-18	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1995-07-17	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1995-07-14	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1995-07-13	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1995-07-12	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1995-07-11	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1995-07-10	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1995-07-07	0	8.600	8.500	8.800	-	-	0	0	-	8.231	8.136	8.423	-	-	0	-	0.00%
1995-07-06	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1995-07-05	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1995-07-04	0	8.600	8.500	8.800	8.600	8.600	10,000	86,000	8.6000	8.231	8.136	8.423	8.231	8.231	10,448	8.2314	-1.15%
1995-07-03	0	8.700	8.600	8.850	-	-	0	0	-	8.327	8.231	8.471	-	-	0	-	0.00%
1995-06-30	0	8.700	8.600	8.850	-	-	0	0	-	8.327	8.231	8.471	-	-	0	-	0.00%
1995-06-29	0	8.700	8.600	-	-	-	0	0	-	8.327	8.231	-	-	-	0	-	0.00%
1995-06-28	0	8.700	8.600	-	8.700	8.700	10,000	87,000	8.7000	8.327	8.231	-	8.327	8.327	10,448	8.3271	-1.14%
1995-06-27	0	8.800	8.700	9.000	8.800	8.800	20,000	176,000	8.8000	8.423	8.327	8.614	8.423	8.423	20,896	8.4228	0.00%
1995-06-26	0	8.800	8.800	-	-	-	0	0	-	8.423	8.423	-	-	-	0	-	0.00%
1995-06-23	0	8.800	8.800	-	-	-	0	0	-	8.423	8.423	-	-	-	0	-	0.00%
1995-06-22	0	8.800	8.800	9.200	8.800	8.800	10,000	88,000	8.8000	8.423	8.423	8.806	8.423	8.423	10,448	8.4228	-2.22%
1995-06-21	0	9.000	8.900	9.200	9.000	9.000	10,000	90,000	9.0000	8.614	8.519	8.806	8.614	8.614	10,448	8.6143	0.00%
1995-06-20	0	9.000	8.900	9.000	-	-	0	0	-	8.614	8.519	8.614	-	-	0	-	0.00%
1995-06-16	0	9.000	8.900	9.000	-	-	0	0	-	8.614	8.519	8.614	-	-	0	-	0.00%
1995-06-15	0	9.000	8.900	9.000	9.000	9.000	50,000	450,000	9.0000	8.614	8.519	8.614	8.614	8.614	52,239	8.6143	0.00%
1995-06-14	0	9.000	9.000	-	9.000	9.000	30,000	270,000	9.0000	8.614	8.614	-	8.614	8.614	31,343	8.6143	-3.23%
1995-06-13	0	9.300	9.000	9.300	-	-	0	0	-	8.901	8.614	8.901	-	-	0	-	0.00%
1995-06-12	0	9.300	9.000	9.300	-	-	0	0	-	8.901	8.614	8.901	-	-	0	-	0.00%
1995-06-09	0	9.300	9.000	9.300	-	-	0	0	-	8.901	8.614	8.901	-	-	0	-	0.00%
1995-06-08	0	9.300	9.000	9.300	-	-	0	0	-	8.901	8.614	8.901	-	-	0	-	0.00%
1995-06-07	0	9.300	9.000	9.300	-	-	0	0	-	8.901	8.614	8.901	-	-	0	-	0.00%
1995-06-06	0	9.300	9.000	9.300	-	-	0	0	-	8.901	8.614	8.901	-	-	0	-	0.00%
1995-06-05	0	9.300	9.000	-	9.000	9.300	30,000	276,000	9.2000	8.901	8.614	-	8.614	8.901	31,343	8.8057	3.33%
1995-06-01	0	9.000	9.000	-	9.000	9.200	200,000	1,819,000	9.0950	8.614	8.614	-	8.614	8.806	208,956	8.7052	0.00%
1995-05-31	0	9.000	8.800	-	9.000	9.000	50,000	450,000	9.0000	8.614	8.423	-	8.614	8.614	52,239	8.6143	4.65%
1995-05-30	0	8.600	8.600	-	-	-	0	0	-	8.231	8.231	-	-	-	0	-	1.18%
1995-05-29	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1995-05-26	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1995-05-25	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1995-05-24	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1995-05-23	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	1.19%
1995-05-22	0	8.400	8.400	-	-	-	0	0	-	8.040	8.040	-	-	-	0	-	0.00%
1995-05-19	0	8.400	8.400	-	-	-	0	0	-	8.040	8.040	-	-	-	0	-	0.00%
1995-05-18	0	8.400	8.400	-	-	-	0	0	-	8.040	8.040	-	-	-	0	-	0.00%
1995-05-17	0	8.400	8.400	-	8.400	8.400	50,000	420,000	8.4000	8.040	8.040	-	8.040	8.040	52,239	8.0400	0.00%
1995-05-16	0	8.400	8.400	-	-	-	0	0	-	8.040	8.040	-	-	-	0	-	0.00%
1995-05-15	0	8.400	8.250	-	-	-	0	0	-	8.040	7.896	-	-	-	0	-	0.00%
1995-05-12	0	8.400	8.400	-	-	-	0	0	-	8.040	8.040	-	-	-	0	-	0.00%
1995-05-11	0	8.400	8.400	-	-	-	0	0	-	8.040	8.040	-	-	-	0	-	0.00%
1995-05-10	0	8.400	8.250	-	8.400	8.400	10,000	84,000	8.4000	8.040	7.896	-	8.040	8.040	10,448	8.0400	0.00%
1995-05-09	0	8.400	8.400	-	-	-	0	0	-	8.040	8.040	-	-	-	0	-	2.44%
1995-05-08	0	8.200	8.200	-	-	-	0	0	-	7.849	7.849	-	-	-	0	-	0.00%
1995-05-05	0	8.200	8.200	-	-	-	0	0	-	7.849	7.849	-	-	-	0	-	0.00%
1995-05-04	0	8.200	8.200	-	-	-	0	0	-	7.849	7.849	-	-	-	0	-	2.50%
1995-05-03	0	8.000	8.000	-	-	-	0	0	-	7.657	7.657	-	-	-	0	-	0.00%
1995-05-02	0	8.000	8.000	-	8.000	8.000	60,000	480,000	8.0000	7.657	7.657	-	7.657	7.657	62,687	7.6571	-2.44%
1995-05-01	0	8.200	8.100	-	-	-	0	0	-	7.849	7.753	-	-	-	0	-	0.00%
1995-04-28	0	8.200	8.200	-	-	-	0	0	-	7.849	7.849	-	-	-	0	-	1.23%
1995-04-27	0	8.100	8.100	-	-	-	0	0	-	7.753	7.753	-	-	-	0	-	0.00%
1995-04-26	0	8.100	8.100	-	-	-	0	0	-	7.753	7.753	-	-	-	0	-	1.25%
1995-04-25	0	8.000	8.000	-	-	-	0	0	-	7.657	7.657	-	-	-	0	-	0.00%
1995-04-24	0	8.000	7.950	-	-	-	0	0	-	7.657	7.609	-	-	-	0	-	0.00%
1995-04-21	0	8.000	7.950	-	-	-	100,000	800,000	8.0000	7.657	7.609	-	-	-	104,478	7.6571	0.00%
1995-04-20	0	8.000	-	8.100	-	-	0	0	-	7.657	-	7.753	-	-	0	-	0.00%
1995-04-19	0	8.000	8.000	8.100	7.950	8.000	160,000	1,274,000	7.9625	7.657	7.657	7.753	7.609	7.657	167,164	7.6212	0.63%
1995-04-18	0	7.950	7.950	8.100	-	-	0	0	-	7.609	7.609	7.753	-	-	0	-	0.00%
1995-04-13	0	7.950	7.950	-	7.950	7.950	10,000	79,500	7.9500	7.609	7.609	-	7.609	7.609	10,448	7.6093	-0.63%
1995-04-12	0	8.000	7.950	-	8.000	8.000	100,000	800,000	8.0000	7.657	7.609	-	7.657	7.657	104,478	7.6571	0.00%
1995-04-11	0	8.000	-	8.000	-	-	0	0	-	7.657	-	7.657	-	-	0	-	0.00%
1995-04-10	0	8.000	-	8.050	8.000	8.000	100,000	800,000	8.0000	7.657	-	7.705	7.657	7.657	104,478	7.6571	8.11%
1995-04-07	0	7.400	7.400	-	-	-	0	0	-	7.083	7.083	-	-	-	0	-	0.00%
1995-04-06	0	7.400	-	8.000	-	-	0	0	-	7.083	-	7.657	-	-	0	-	0.00%
1995-04-04	0	7.400	7.400	-	7.200	7.400	40,000	292,000	7.3000	7.083	7.083	-	6.891	7.083	41,791	6.9871	2.78%
1995-04-03	0	7.200	7.200	7.400	7.200	7.600	60,000	444,000	7.4000	6.891	6.891	7.083	6.891	7.274	62,687	7.0828	-7.69%
1995-03-31	0	7.800	-	7.800	-	-	0	0	-	7.466	-	7.466	-	-	0	-	0.00%
1995-03-30	0	7.800	-	7.900	-	-	0	0	-	7.466	-	7.561	-	-	0	-	0.00%
1995-03-29	0	7.800	-	7.800	-	-	0	0	-	7.466	-	7.466	-	-	0	-	0.00%
1995-03-28	0	7.800	-	7.900	-	-	0	0	-	7.466	-	7.561	-	-	0	-	0.00%
1995-03-27	0	7.800	-	7.800	-	-	0	0	-	7.466	-	7.466	-	-	0	-	0.00%
1995-03-24	0	7.800	-	7.900	-	-	0	0	-	7.466	-	7.561	-	-	0	-	0.00%
1995-03-23	0	7.800	-	7.900	-	-	0	0	-	7.466	-	7.561	-	-	0	-	0.00%
1995-03-22	0	7.800	-	7.800	7.800	7.900	80,000	627,000	7.8375	7.466	-	7.466	7.466	7.561	83,582	7.5016	-1.27%
1995-03-21	0	7.900	-	7.900	-	-	0	0	-	7.561	-	7.561	-	-	0	-	0.00%
1995-03-20	0	7.900	-	7.900	-	-	0	0	-	7.561	-	7.561	-	-	0	-	0.00%
1995-03-17	0	7.900	-	8.000	-	-	0	0	-	7.561	-	7.657	-	-	0	-	0.00%
1995-03-16	0	7.900	-	8.000	-	-	0	0	-	7.561	-	7.657	-	-	0	-	0.00%
1995-03-15	0	7.900	-	7.900	-	-	0	0	-	7.561	-	7.561	-	-	0	-	-1.25%
1995-03-14	0	8.000	-	8.000	-	-	0	0	-	7.657	-	7.657	-	-	0	-	0.00%
1995-03-13	0	8.000	-	8.000	-	-	0	0	-	7.657	-	7.657	-	-	0	-	0.00%
1995-03-10	0	8.000	-	8.000	-	-	0	0	-	7.657	-	7.657	-	-	0	-	-1.23%
1995-03-09	0	8.100	-	8.100	-	-	0	0	-	7.753	-	7.753	-	-	0	-	0.00%
1995-03-08	0	8.100	-	8.100	-	-	0	0	-	7.753	-	7.753	-	-	0	-	-2.41%
1995-03-07	0	8.300	-	8.300	-	-	0	0	-	7.944	-	7.944	-	-	0	-	0.00%
1995-03-06	0	8.300	-	8.300	-	-	0	0	-	7.944	-	7.944	-	-	0	-	-1.19%
1995-03-03	0	8.400	-	8.400	-	-	0	0	-	8.040	-	8.040	-	-	0	-	0.00%
1995-03-02	0	8.400	-	8.400	-	-	0	0	-	8.040	-	8.040	-	-	0	-	0.00%
1995-03-01	0	8.400	-	8.400	-	-	0	0	-	8.040	-	8.040	-	-	0	-	-1.18%
1995-02-28	0	8.500	-	8.500	-	-	0	0	-	8.136	-	8.136	-	-	0	-	0.00%
1995-02-27	0	8.500	-	8.500	-	-	0	0	-	8.136	-	8.136	-	-	0	-	0.00%
1995-02-24	0	8.500	-	8.500	-	-	0	0	-	8.136	-	8.136	-	-	0	-	0.00%
1995-02-23	0	8.500	-	8.500	-	-	0	0	-	8.136	-	8.136	-	-	0	-	0.00%
1995-02-22	0	8.500	-	8.500	-	-	0	0	-	8.136	-	8.136	-	-	0	-	-2.30%
1995-02-21	0	8.700	-	-	-	-	0	0	-	8.327	-	-	-	-	0	-	0.00%
1995-02-20	0	8.700	-	8.700	-	-	0	0	-	8.327	-	8.327	-	-	0	-	0.00%
1995-02-17	0	8.700	-	8.700	-	-	0	0	-	8.327	-	8.327	-	-	0	-	0.00%
1995-02-16	0	8.700	-	8.700	-	-	0	0	-	8.327	-	8.327	-	-	0	-	0.00%
1995-02-15	0	8.700	-	8.700	-	-	0	0	-	8.327	-	8.327	-	-	0	-	-2.25%
1995-02-14	0	8.900	-	9.300	-	-	0	0	-	8.519	-	8.901	-	-	0	-	0.00%
1995-02-13	0	8.900	-	8.900	-	-	0	0	-	8.519	-	8.519	-	-	0	-	0.00%
1995-02-10	0	8.900	-	8.900	-	-	0	0	-	8.519	-	8.519	-	-	0	-	0.00%
1995-02-09	0	8.900	-	8.900	-	-	0	0	-	8.519	-	8.519	-	-	0	-	-1.11%
1995-02-08	0	9.000	-	9.000	-	-	0	0	-	8.614	-	8.614	-	-	0	-	-1.10%
1995-02-07	0	9.100	-	9.100	-	-	0	0	-	8.710	-	8.710	-	-	0	-	0.00%
1995-02-06	0	9.100	-	9.100	-	-	0	0	-	8.710	-	8.710	-	-	0	-	0.00%
1995-02-03	0	9.100	-	9.100	-	-	0	0	-	8.710	-	8.710	-	-	0	-	0.00%
1995-01-30	0	9.100	-	9.100	-	-	0	0	-	8.710	-	8.710	-	-	0	-	0.00%
1995-01-27	0	9.100	-	9.100	-	-	0	0	-	8.710	-	8.710	-	-	0	-	0.00%
1995-01-26	0	9.100	-	9.100	-	-	0	0	-	8.710	-	8.710	-	-	0	-	0.00%
1995-01-25	0	9.100	-	9.150	-	-	0	0	-	8.710	-	8.758	-	-	0	-	0.00%
1995-01-24	0	9.100	-	9.100	-	-	0	0	-	8.710	-	8.710	-	-	0	-	0.00%
1995-01-23	0	9.100	-	9.100	-	-	0	0	-	8.710	-	8.710	-	-	0	-	-2.15%
1995-01-20	0	9.300	-	9.300	-	-	0	0	-	8.901	-	8.901	-	-	0	-	0.00%
1995-01-19	0	9.300	-	9.300	-	-	0	0	-	8.901	-	8.901	-	-	0	-	-1.06%
1995-01-18	0	9.400	-	9.400	-	-	0	0	-	8.997	-	8.997	-	-	0	-	-0.53%
1995-01-17	0	9.450	-	9.450	-	-	0	0	-	9.045	-	9.045	-	-	0	-	0.00%
1995-01-16	0	9.450	-	9.500	-	-	0	0	-	9.045	-	9.093	-	-	0	-	0.00%
1995-01-13	0	9.450	-	9.450	-	-	0	0	-	9.045	-	9.045	-	-	0	-	0.00%
1995-01-12	0	9.450	-	9.450	-	-	0	0	-	9.045	-	9.045	-	-	0	-	0.00%
1995-01-11	0	9.450	-	9.450	-	-	0	0	-	9.045	-	9.045	-	-	0	-	0.00%
1995-01-10	0	9.450	-	9.450	-	-	0	0	-	9.045	-	9.045	-	-	0	-	0.00%
1995-01-09	0	9.450	-	9.450	-	-	0	0	-	9.045	-	9.045	-	-	0	-	0.00%
1995-01-06	0	9.450	-	9.450	-	-	0	0	-	9.045	-	9.045	-	-	0	-	0.00%
1995-01-05	0	9.450	-	9.450	-	-	0	0	-	9.045	-	9.045	-	-	0	-	0.00%
1995-01-04	0	9.450	-	9.500	-	-	0	0	-	9.045	-	9.093	-	-	0	-	0.00%
1995-01-03	0	9.450	-	9.500	-	-	0	0	-	9.045	-	9.093	-	-	0	-	0.00%
1994-12-30	0	9.450	-	9.500	-	-	0	0	-	9.045	-	9.093	-	-	0	-	0.00%
1994-12-29	0	9.450	-	9.450	-	-	0	0	-	9.045	-	9.045	-	-	0	-	0.00%
1994-12-28	0	9.450	-	9.500	-	-	0	0	-	9.045	-	9.093	-	-	0	-	0.00%
1994-12-23	0	9.450	-	9.500	-	-	0	0	-	9.045	-	9.093	-	-	0	-	0.00%
1994-12-22	0	9.450	-	9.500	-	-	0	0	-	9.045	-	9.093	-	-	0	-	0.00%
1994-12-21	0	9.450	-	9.450	-	-	0	0	-	9.045	-	9.045	-	-	0	-	0.00%
1994-12-20	0	9.450	-	9.500	-	-	0	0	-	9.045	-	9.093	-	-	0	-	0.00%
1994-12-19	0	9.450	-	9.500	-	-	0	0	-	9.045	-	9.093	-	-	0	-	0.00%
1994-12-16	0	9.450	-	9.500	-	-	0	0	-	9.045	-	9.093	-	-	0	-	0.00%
1994-12-15	0	9.450	-	9.450	9.500	9.500	20,000	190,000	9.5000	9.045	-	9.045	9.093	9.093	20,896	9.0928	-0.53%
1994-12-14	0	9.500	-	9.500	-	-	0	0	-	9.093	-	9.093	-	-	0	-	0.00%
1994-12-13	0	9.500	-	9.500	-	-	0	0	-	9.093	-	9.093	-	-	0	-	0.00%
1994-12-12	0	9.500	-	9.600	-	-	0	0	-	9.093	-	9.189	-	-	0	-	0.00%
1994-12-09	0	9.500	-	9.500	-	-	0	0	-	9.093	-	9.093	-	-	0	-	0.00%
1994-12-08	0	9.500	-	9.500	-	-	0	0	-	9.093	-	9.093	-	-	0	-	-5.00%
1994-12-07	0	10.00	-	10.20	-	-	300,000	3,120,000	10.400	9.571	-	9.763	-	-	313,433	9.9543	0.00%
1994-12-06	0	10.00	-	10.30	-	-	0	0	-	9.571	-	9.859	-	-	0	-	0.00%
1994-12-05	0	10.00	-	10.30	-	-	0	0	-	9.571	-	9.859	-	-	0	-	0.00%
1994-12-02	0	10.00	-	10.00	10.00	10.20	30,000	303,000	10.100	9.571	-	9.571	9.571	9.763	31,343	9.6671	-2.91%
1994-12-01	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-30	0	10.30	9.500	10.30	-	-	0	0	-	9.859	9.093	9.859	-	-	0	-	0.00%
1994-11-29	0	10.30	9.500	10.30	-	-	0	0	-	9.859	9.093	9.859	-	-	0	-	0.00%
1994-11-28	0	10.30	-	10.30	10.30	10.30	30,000	309,000	10.300	9.859	-	9.859	9.859	9.859	31,343	9.8586	0.00%
1994-11-25	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-24	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-23	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-22	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-21	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-18	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-17	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-16	0	10.30	-	10.30	10.30	10.30	10,000	103,000	10.300	9.859	-	9.859	9.859	9.859	10,448	9.8586	0.00%
1994-11-15	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-14	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-11	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-10	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-09	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-08	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-07	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-04	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-03	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-02	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-11-01	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-31	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-28	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-27	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-26	0	10.30	-	10.30	10.30	10.30	10,000	103,000	10.300	9.859	-	9.859	9.859	9.859	10,448	9.8586	0.00%
1994-10-25	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-24	0	10.30	-	10.30	10.30	10.30	50,000	515,000	10.300	9.859	-	9.859	9.859	9.859	52,239	9.8586	0.00%
1994-10-21	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-20	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-19	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-18	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-17	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-14	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-12	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-11	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-10-10	0	10.30	-	10.30	10.30	10.30	20,000	206,000	10.300	9.859	-	9.859	9.859	9.859	20,896	9.8586	0.49%
1994-10-07	0	10.25	-	10.30	-	-	0	0	-	9.811	-	9.859	-	-	0	-	0.00%
1994-10-06	0	10.25	-	10.30	-	-	0	0	-	9.811	-	9.859	-	-	0	-	0.00%
1994-10-05	0	10.25	-	10.30	-	-	0	0	-	9.811	-	9.859	-	-	0	-	0.00%
1994-10-04	0	10.25	-	10.30	-	-	0	0	-	9.811	-	9.859	-	-	0	-	0.00%
1994-10-03	0	10.25	-	10.30	-	-	0	0	-	9.811	-	9.859	-	-	0	-	0.00%
1994-09-30	0	10.25	-	10.30	-	-	0	0	-	9.811	-	9.859	-	-	0	-	0.00%
1994-09-29	0	10.25	-	10.30	-	-	0	0	-	9.811	-	9.859	-	-	0	-	0.00%
1994-09-28	0	10.25	-	10.30	-	-	0	0	-	9.811	-	9.859	-	-	0	-	0.00%
1994-09-27	0	10.25	-	10.25	-	-	0	0	-	9.811	-	9.811	-	-	0	-	-0.49%
1994-09-26	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-09-23	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-09-22	0	10.30	-	10.30	10.30	10.30	20,000	206,000	10.300	9.859	-	9.859	9.859	9.859	20,896	9.8586	0.00%
1994-09-20	0	10.30	-	10.30	10.30	10.30	10,000	103,000	10.300	9.859	-	9.859	9.859	9.859	10,448	9.8586	0.00%
1994-09-19	0	10.30	-	10.30	10.30	10.30	20,000	206,000	10.300	9.859	-	9.859	9.859	9.859	20,896	9.8586	0.00%
1994-09-16	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-09-15	0	10.30	-	10.30	10.20	10.30	70,000	720,000	10.286	9.859	-	9.859	9.763	9.859	73,134	9.8449	0.00%
1994-09-14	0	10.30	-	10.30	10.30	10.30	10,000	103,000	10.300	9.859	-	9.859	9.859	9.859	10,448	9.8586	0.00%
1994-09-13	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-09-12	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-09-09	0	10.30	-	10.30	-	-	0	0	-	9.859	-	9.859	-	-	0	-	0.00%
1994-09-08	0	10.30	-	10.30	10.30	10.30	10,000	103,000	10.300	9.859	-	9.859	9.859	9.859	10,448	9.8586	0.00%
1994-09-07	0	10.30	-	10.30	10.30	10.30	10,000	103,000	10.300	9.859	-	9.859	9.859	9.859	10,448	9.8586	-1.90%
1994-09-06	0	10.50	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
1994-09-05	0	10.50	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
1994-09-02	0	10.50	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
1994-09-01	0	10.50	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
1994-08-31	0	10.50	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
1994-08-30	1	10.50	-	-	-	-	0	0	-	10.05	-	-	-	-	0	-	0.00%
1994-08-26	0	10.50	-	-	10.50	10.50	10,000	105,000	10.500	10.05	-	-	10.05	10.05	10,448	10.050	-1.87%
1994-08-25	0	10.70	10.50	-	-	-	0	0	-	10.24	10.05	-	-	-	0	-	0.00%
1994-08-24	0	10.70	10.50	-	-	-	0	0	-	10.24	10.05	-	-	-	0	-	0.00%
1994-08-23	0	10.70	10.50	-	-	-	0	0	-	10.24	10.05	-	-	-	0	-	0.00%
1994-08-22	0	10.70	10.50	-	-	-	0	0	-	10.24	10.05	-	-	-	0	-	0.00%
1994-08-19	0	10.70	10.50	-	-	-	0	0	-	10.24	10.05	-	-	-	0	-	0.00%
1994-08-18	0	10.70	10.50	-	-	-	0	0	-	10.24	10.05	-	-	-	0	-	0.00%
1994-08-17	0	10.70	10.60	-	-	-	0	0	-	10.24	10.15	-	-	-	0	-	0.00%
1994-08-16	0	10.70	10.60	10.70	10.50	11.10	330,000	3,566,000	10.806	10.24	10.15	10.24	10.05	10.62	344,777	10.343	2.88%
1994-08-15	0	10.40	10.25	10.50	10.30	10.40	50,000	518,000	10.360	9.954	9.811	10.05	9.859	9.954	52,239	9.9160	2.97%
1994-08-12	0	10.10	10.10	-	10.10	10.10	10,000	101,000	10.100	9.667	9.667	-	9.667	9.667	10,448	9.6671	1.51%
1994-08-11	0	9.950	9.950	10.20	9.950	10.00	40,000	399,500	9.9875	9.524	9.524	9.763	9.524	9.571	41,791	9.5594	1.53%
1994-08-10	0	9.800	9.800	-	-	-	0	0	-	9.380	9.380	-	-	-	0	-	0.00%
1994-08-09	0	9.800	9.800	-	-	-	0	0	-	9.380	9.380	-	-	-	0	-	0.00%
1994-08-08	0	9.800	9.750	-	-	-	0	0	-	9.380	9.332	-	-	-	0	-	0.00%
1994-08-05	0	9.800	9.800	-	-	-	0	0	-	9.380	9.380	-	-	-	0	-	0.51%
1994-08-04	0	9.750	9.700	-	-	-	0	0	-	9.332	9.284	-	-	-	0	-	0.00%
1994-08-03	0	9.750	9.750	-	-	-	0	0	-	9.332	9.332	-	-	-	0	-	0.00%
1994-08-02	0	9.750	9.750	-	-	-	0	0	-	9.332	9.332	-	-	-	0	-	0.52%
1994-08-01	0	9.700	9.700	-	-	-	0	0	-	9.284	9.284	-	-	-	0	-	0.00%
1994-07-29	0	9.700	9.700	-	-	-	0	0	-	9.284	9.284	-	-	-	0	-	0.00%
1994-07-28	0	9.700	9.700	-	-	-	0	0	-	9.284	9.284	-	-	-	0	-	0.00%
1994-07-27	0	9.700	9.700	-	-	-	0	0	-	9.284	9.284	-	-	-	0	-	0.00%
1994-07-26	0	9.700	9.700	-	9.700	9.700	10,000	97,000	9.7000	9.284	9.284	-	9.284	9.284	10,448	9.2843	0.00%
1994-07-25	0	9.700	9.650	9.750	-	-	0	0	-	9.284	9.236	9.332	-	-	0	-	0.00%
1994-07-22	0	9.700	-	9.750	-	-	0	0	-	9.284	-	9.332	-	-	0	-	0.00%
1994-07-21	0	9.700	-	9.700	9.700	9.700	20,000	194,000	9.7000	9.284	-	9.284	9.284	9.284	20,896	9.2843	1.04%
1994-07-20	0	9.600	-	9.675	9.600	9.650	20,000	192,500	9.6250	9.189	-	9.260	9.189	9.236	20,896	9.2125	-1.03%
1994-07-19	0	9.700	-	9.750	-	-	0	0	-	9.284	-	9.332	-	-	0	-	0.00%
1994-07-18	0	9.700	-	9.700	9.700	9.700	10,000	97,000	9.7000	9.284	-	9.284	9.284	9.284	10,448	9.2843	-0.51%
1994-07-15	0	9.750	-	9.750	-	-	0	0	-	9.332	-	9.332	-	-	0	-	0.00%
1994-07-14	0	9.750	-	9.800	-	-	0	0	-	9.332	-	9.380	-	-	0	-	0.00%
1994-07-13	0	9.750	-	9.800	-	-	0	0	-	9.332	-	9.380	-	-	0	-	0.00%
1994-07-12	0	9.750	-	9.750	9.750	9.750	10,000	97,500	9.7500	9.332	-	9.332	9.332	9.332	10,448	9.3321	0.52%
1994-07-11	0	9.700	9.600	-	9.700	9.800	20,000	195,000	9.7500	9.284	9.189	-	9.284	9.380	20,896	9.3321	-1.02%
1994-07-08	0	9.800	9.700	-	9.800	9.800	10,000	98,000	9.8000	9.380	9.284	-	9.380	9.380	10,448	9.3800	-1.01%
1994-07-07	0	9.900	-	9.900	9.950	9.950	10,000	99,500	9.9500	9.476	-	9.476	9.524	9.524	10,448	9.5236	-1.00%
1994-07-06	0	10.00	-	-	-	-	0	0	-	9.571	-	-	-	-	0	-	0.00%
1994-07-05	0	10.00	-	10.20	-	-	0	0	-	9.571	-	9.763	-	-	0	-	0.00%
1994-07-04	0	10.00	-	10.10	-	-	0	0	-	9.571	-	9.667	-	-	0	-	0.00%
1994-07-01	0	10.00	-	10.10	-	-	0	0	-	9.571	-	9.667	-	-	0	-	0.00%
1994-06-30	0	10.00	-	-	-	-	0	0	-	9.571	-	-	-	-	0	-	0.00%
1994-06-29	0	10.00	-	10.00	-	-	0	0	-	9.571	-	9.571	-	-	0	-	0.00%
1994-06-28	0	10.00	-	-	-	-	0	0	-	9.571	-	-	-	-	0	-	0.00%
1994-06-27	0	10.00	-	-	-	-	0	0	-	9.571	-	-	-	-	0	-	0.00%
1994-06-24	0	10.00	-	-	10.00	10.00	10,000	100,000	10.000	9.571	-	-	9.571	9.571	10,448	9.5714	0.00%
1994-06-23	0	10.00	10.00	10.50	-	-	0	0	-	9.571	9.571	10.05	-	-	0	-	0.00%
1994-06-22	0	10.00	9.900	10.50	10.00	10.00	10,000	100,000	10.000	9.571	9.476	10.05	9.571	9.571	10,448	9.5714	1.52%
1994-06-21	0	9.850	9.850	10.00	9.850	9.850	10,000	98,500	9.8500	9.428	9.428	9.571	9.428	9.428	10,448	9.4278	0.00%
1994-06-20	0	9.850	9.750	10.00	9.750	9.750	10,000	97,500	9.7500	9.428	9.332	9.571	9.332	9.332	10,448	9.3321	0.00%
1994-06-17	0	9.850	9.750	-	-	-	0	0	-	9.428	9.332	-	-	-	0	-	0.00%
1994-06-16	0	9.850	9.750	-	9.850	9.850	40,000	394,000	9.8500	9.428	9.332	-	9.428	9.428	41,791	9.4278	1.03%
1994-06-15	0	9.750	9.750	-	-	-	0	0	-	9.332	9.332	-	-	-	0	-	0.52%
1994-06-10	0	9.700	9.650	-	-	-	0	0	-	9.284	9.236	-	-	-	0	-	0.00%
1994-06-09	0	9.700	9.700	10.00	-	-	0	0	-	9.284	9.284	9.571	-	-	0	-	0.00%
1994-06-08	0	9.700	9.700	-	-	-	0	0	-	9.284	9.284	-	-	-	0	-	0.00%
1994-06-07	0	9.700	9.700	-	9.700	9.700	10,000	97,000	9.7000	9.284	9.284	-	9.284	9.284	10,448	9.2843	0.00%
1994-06-06	0	9.700	9.600	9.700	9.700	9.700	30,000	291,000	9.7000	9.284	9.189	9.284	9.284	9.284	31,343	9.2843	-1.02%
1994-06-03	0	9.800	9.500	-	-	-	0	0	-	9.380	9.093	-	-	-	0	-	0.00%
1994-06-02	0	9.800	9.500	10.00	9.700	9.800	20,000	195,000	9.7500	9.380	9.093	9.571	9.284	9.380	20,896	9.3321	1.55%
1994-06-01	0	9.650	9.650	9.700	9.450	9.600	58,000	554,500	9.5603	9.236	9.236	9.284	9.045	9.189	60,597	9.1506	1.58%
1994-05-31	0	9.500	9.450	9.600	9.350	9.500	20,000	188,500	9.4250	9.093	9.045	9.189	8.949	9.093	20,896	9.0211	2.15%
1994-05-30	0	9.300	9.300	-	-	-	0	0	-	8.901	8.901	-	-	-	0	-	0.00%
1994-05-27	0	9.300	9.300	-	-	-	0	0	-	8.901	8.901	-	-	-	0	-	0.00%
1994-05-26	0	9.300	9.200	-	-	-	0	0	-	8.901	8.806	-	-	-	0	-	0.00%
1994-05-25	0	9.300	9.300	-	-	-	0	0	-	8.901	8.901	-	-	-	0	-	0.54%
1994-05-24	0	9.250	9.250	-	-	-	0	0	-	8.854	8.854	-	-	-	0	-	1.09%
1994-05-23	0	9.150	9.150	-	-	-	0	0	-	8.758	8.758	-	-	-	0	-	0.55%
1994-05-20	0	9.100	9.100	-	-	-	0	0	-	8.710	8.710	-	-	-	0	-	0.00%
1994-05-19	0	9.100	-	-	-	-	0	0	-	8.710	-	-	-	-	0	-	0.00%
1994-05-18	0	9.100	9.100	-	-	-	0	0	-	8.710	8.710	-	-	-	0	-	0.00%
1994-05-17	0	9.100	-	-	-	-	0	0	-	8.710	-	-	-	-	0	-	0.00%
1994-05-16	0	9.100	-	-	-	-	0	0	-	8.710	-	-	-	-	0	-	0.00%
1994-05-13	0	9.100	-	9.100	-	-	0	0	-	8.710	-	8.710	-	-	0	-	0.00%
1994-05-12	0	9.100	9.050	9.150	9.100	9.100	40,000	364,000	9.1000	8.710	8.662	8.758	8.710	8.710	41,791	8.7100	0.00%
1994-05-11	0	9.100	9.100	-	-	-	0	0	-	8.710	8.710	-	-	-	0	-	0.00%
1994-05-10	0	9.100	9.000	9.100	9.100	9.100	50,000	455,000	9.1000	8.710	8.614	8.710	8.710	8.710	52,239	8.7100	0.00%
1994-05-09	0	9.100	8.950	9.100	-	-	30,000	270,000	9.0000	8.710	8.566	8.710	-	-	31,343	8.6143	0.00%
1994-05-06	0	9.100	-	9.150	9.100	9.300	30,000	276,500	9.2167	8.710	-	8.758	8.710	8.901	31,343	8.8217	-2.15%
1994-05-05	0	9.300	-	9.300	9.300	9.300	20,000	186,000	9.3000	8.901	-	8.901	8.901	8.901	20,896	8.9014	0.00%
1994-05-04	0	9.300	9.300	-	-	-	0	0	-	8.901	8.901	-	-	-	0	-	0.00%
1994-05-03	0	9.300	9.200	-	9.300	9.300	40,000	372,000	9.3000	8.901	8.806	-	8.901	8.901	41,791	8.9014	1.64%
1994-05-02	0	9.150	9.150	-	-	-	0	0	-	8.758	8.758	-	-	-	0	-	0.55%
1994-04-29	0	9.100	9.100	-	9.000	9.100	100,000	904,000	9.0400	8.710	8.710	-	8.614	8.710	104,478	8.6526	1.11%
1994-04-28	0	9.000	9.000	-	-	-	0	0	-	8.614	8.614	-	-	-	0	-	0.00%
1994-04-27	0	9.000	9.000	-	-	-	0	0	-	8.614	8.614	-	-	-	0	-	2.86%
1994-04-26	0	8.750	8.750	-	-	-	2,000,000	17,300,000	8.6500	8.375	8.375	-	-	-	2,089,555	8.2793	0.57%
1994-04-25	0	8.700	8.700	-	-	-	0	0	-	8.327	8.327	-	-	-	0	-	1.16%
1994-04-22	0	8.600	8.600	-	-	-	0	0	-	8.231	8.231	-	-	-	0	-	0.00%
1994-04-21	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1994-04-20	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1994-04-19	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1994-04-18	0	8.600	8.550	-	-	-	0	0	-	8.231	8.184	-	-	-	0	-	0.00%
1994-04-15	0	8.600	8.550	-	-	-	0	0	-	8.231	8.184	-	-	-	0	-	0.00%
1994-04-14	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1994-04-13	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1994-04-12	0	8.600	-	-	-	-	0	0	-	8.231	-	-	-	-	0	-	0.00%
1994-04-11	0	8.600	-	-	-	-	0	0	-	8.231	-	-	-	-	0	-	0.00%
1994-04-08	0	8.600	8.500	-	-	-	0	0	-	8.231	8.136	-	-	-	0	-	0.00%
1994-04-07	0	8.600	8.600	-	8.600	8.800	40,000	348,000	8.7000	8.231	8.231	-	8.231	8.423	41,791	8.3271	-1.15%
1994-04-06	0	8.700	8.700	-	-	-	0	0	-	8.327	8.327	-	-	-	0	-	1.16%
1994-03-31	0	8.600	8.600	-	-	-	120,000	1,020,000	8.5000	8.231	8.231	-	-	-	125,373	8.1357	1.18%
1994-03-30	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-03-29	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-03-28	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-03-25	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1994-03-24	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-03-23	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1994-03-22	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1994-03-21	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1994-03-18	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1994-03-17	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1994-03-16	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1994-03-15	0	8.500	8.500	-	8.500	8.500	20,000	170,000	8.5000	8.136	8.136	-	8.136	8.136	20,896	8.1357	0.00%
1994-03-14	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1994-03-11	0	8.500	8.500	-	-	-	40,000	340,000	8.5000	8.136	8.136	-	-	-	41,791	8.1357	0.00%
1994-03-10	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1994-03-09	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-03-08	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-03-07	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-03-04	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-03-03	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-03-02	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-03-01	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-28	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1994-02-25	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-24	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-23	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-22	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-21	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-18	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-17	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-16	0	8.500	8.500	-	-	-	0	0	-	8.136	8.136	-	-	-	0	-	0.00%
1994-02-15	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-14	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-09	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-08	0	8.500	-	-	-	-	0	0	-	8.136	-	-	-	-	0	-	0.00%
1994-02-07	0	8.500	8.400	-	-	-	0	0	-	8.136	8.040	-	-	-	0	-	0.00%
1994-02-04	0	8.500	8.400	-	8.400	8.400	10,000	84,000	8.4000	8.136	8.040	-	8.040	8.040	10,448	8.0400	-0.58%
1994-02-03	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-02-02	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-02-01	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-01-31	0	8.550	8.250	-	-	-	0	0	-	8.184	7.896	-	-	-	0	-	0.00%
1994-01-28	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-01-27	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-01-26	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-01-25	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-01-24	0	8.550	8.550	-	-	-	0	0	-	8.184	8.184	-	-	-	0	-	0.00%
1994-01-21	0	8.550	8.550	-	-	-	0	0	-	8.184	8.184	-	-	-	0	-	0.00%
1994-01-20	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-01-19	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-01-18	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-01-17	0	8.550	8.550	-	-	-	0	0	-	8.184	8.184	-	-	-	0	-	0.00%
1994-01-14	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-01-13	0	8.550	-	-	-	-	0	0	-	8.184	-	-	-	-	0	-	0.00%
1994-01-12	0	8.550	8.350	-	8.550	8.550	10,000	85,500	8.5500	8.184	7.992	-	8.184	8.184	10,448	8.1836	3.01%
1994-01-11	0	8.300	8.300	-	-	-	0	0	-	7.944	7.944	-	-	-	0	-	0.61%
1994-01-10	0	8.250	8.250	-	-	-	0	0	-	7.896	7.896	-	-	-	0	-	0.00%
1994-01-07	0	8.250	8.250	-	-	-	0	0	-	7.896	7.896	-	-	-	0	-	0.00%
1994-01-06	0	8.250	8.250	-	-	-	0	0	-	7.896	7.896	-	-	-	0	-	0.00%
1994-01-05	0	8.250	8.250	-	-	-	0	0	-	7.896	7.896	-	-	-	0	-	0.00%
1994-01-04	0	8.250	8.250	-	-	-	0	0	-	7.896	7.896	-	-	-	0	-	0.00%
1994-01-03	0	8.250	8.250	-	-	-	0	0	-	7.896	7.896	-	-	-	0	-

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---