Prices and Webb-site Total Returns

CHEVALIER DEVELOPMENT INTERNATIONAL LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00064	1991-11-28	1999-12-03	1999-12-14

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
1999-12-13	1	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
1999-12-10	1	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
1999-12-09	1	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
1999-12-08	1	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
1999-12-07	1	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
1999-12-06	1	0.930	-	-	-	-	0	0	-	0.930	-	-	-	-	0	-	0.00%
1999-12-03	0	0.930	0.930	0.940	0.930	0.940	1,510,540	1,406,675	0.9312	0.930	0.930	0.940	0.930	0.940	1,510,540	0.9312	0.00%
1999-12-02	0	0.930	0.930	0.940	0.930	0.930	948,000	881,640	0.9300	0.930	0.930	0.940	0.930	0.930	948,000	0.9300	0.00%
1999-12-01	0	0.930	0.930	0.940	0.920	0.940	2,832,630	2,634,417	0.9300	0.930	0.930	0.940	0.920	0.940	2,832,630	0.9300	1.09%
1999-11-30	0	0.920	0.920	0.930	0.920	0.930	658,297	605,896	0.9204	0.920	0.920	0.930	0.920	0.930	658,297	0.9204	0.00%
1999-11-29	0	0.920	0.920	0.930	0.920	0.920	724,000	666,080	0.9200	0.920	0.920	0.930	0.920	0.920	724,000	0.9200	0.00%
1999-11-26	0	0.920	0.920	0.930	0.920	0.920	720,000	662,400	0.9200	0.920	0.920	0.930	0.920	0.920	720,000	0.9200	0.00%
1999-11-25	0	0.920	0.920	0.930	0.920	0.930	486,297	447,701	0.9206	0.920	0.920	0.930	0.920	0.930	486,297	0.9206	0.00%
1999-11-24	0	0.920	0.920	0.930	0.920	0.920	272,000	250,240	0.9200	0.920	0.920	0.930	0.920	0.920	272,000	0.9200	0.00%
1999-11-23	0	0.920	0.920	0.930	0.920	0.920	1,213,454	1,116,305	0.9199	0.920	0.920	0.930	0.920	0.920	1,213,454	0.9199	0.00%
1999-11-22	0	0.920	0.920	0.930	0.920	0.920	612,000	563,040	0.9200	0.920	0.920	0.930	0.920	0.920	612,000	0.9200	0.00%
1999-11-19	0	0.920	0.920	0.930	0.920	0.920	1,796,400	1,652,668	0.9200	0.920	0.920	0.930	0.920	0.920	1,796,400	0.9200	0.00%
1999-11-18	0	0.920	0.920	0.930	0.920	0.930	1,460,000	1,344,400	0.9208	0.920	0.920	0.930	0.920	0.930	1,460,000	0.9208	2.22%
1999-11-17	1	0.900	-	-	-	-	0	0	-	0.900	-	-	-	-	0	-	0.00%
1999-11-16	0	0.900	0.900	0.910	0.900	0.900	564,000	507,600	0.9000	0.900	0.900	0.910	0.900	0.900	564,000	0.9000	0.00%
1999-11-15	0	0.900	0.900	0.910	0.890	0.900	440,000	395,840	0.8996	0.900	0.900	0.910	0.890	0.900	440,000	0.8996	0.00%
1999-11-12	0	0.900	0.890	0.910	0.900	0.900	608,000	547,200	0.9000	0.900	0.890	0.910	0.900	0.900	608,000	0.9000	0.00%
1999-11-11	0	0.900	0.900	0.910	0.900	0.910	536,587	483,499	0.9011	0.900	0.900	0.910	0.900	0.910	536,587	0.9011	0.00%
1999-11-10	0	0.900	0.900	0.910	0.900	0.900	192,000	172,800	0.9000	0.900	0.900	0.910	0.900	0.900	192,000	0.9000	0.00%
1999-11-09	0	0.900	0.900	0.910	0.900	0.900	44,000	39,600	0.9000	0.900	0.900	0.910	0.900	0.900	44,000	0.9000	-1.10%
1999-11-08	0	0.910	0.910	0.920	0.910	0.910	580,000	527,800	0.9100	0.910	0.910	0.920	0.910	0.910	580,000	0.9100	0.00%
1999-11-05	0	0.910	0.910	0.920	0.910	0.910	968,000	880,880	0.9100	0.910	0.910	0.920	0.910	0.910	968,000	0.9100	0.00%
1999-11-04	0	0.910	0.910	0.920	0.900	0.920	3,764,000	3,425,160	0.9100	0.910	0.910	0.920	0.900	0.920	3,764,000	0.9100	1.11%
1999-11-03	0	0.900	0.900	0.910	0.900	0.910	420,000	378,160	0.9004	0.900	0.900	0.910	0.900	0.910	420,000	0.9004	0.00%
1999-11-02	0	0.900	0.900	0.910	0.900	0.900	684,000	615,600	0.9000	0.900	0.900	0.910	0.900	0.900	684,000	0.9000	0.00%
1999-11-01	0	0.900	0.900	0.910	0.890	0.900	1,444,000	1,299,400	0.8999	0.900	0.900	0.910	0.890	0.900	1,444,000	0.8999	1.12%
1999-10-29	0	0.890	0.890	0.900	0.880	0.890	744,424	657,748	0.8836	0.890	0.890	0.900	0.880	0.890	744,424	0.8836	2.30%
1999-10-28	0	0.870	0.870	0.880	0.870	0.870	264,000	229,680	0.8700	0.870	0.870	0.880	0.870	0.870	264,000	0.8700	0.00%
1999-10-27	0	0.870	0.870	0.880	0.870	0.870	596,000	518,520	0.8700	0.870	0.870	0.880	0.870	0.870	596,000	0.8700	0.00%
1999-10-26	0	0.870	0.870	0.880	0.870	0.870	640,000	556,800	0.8700	0.870	0.870	0.880	0.870	0.870	640,000	0.8700	0.00%
1999-10-25	0	0.870	0.870	0.880	0.870	0.880	2,324,000	2,026,800	0.8721	0.870	0.870	0.880	0.870	0.880	2,324,000	0.8721	-1.14%
1999-10-22	0	0.880	0.870	0.880	0.870	0.880	540,000	472,120	0.8743	0.880	0.870	0.880	0.870	0.880	540,000	0.8743	0.00%
1999-10-21	0	0.880	0.870	0.880	0.870	0.880	392,000	341,360	0.8708	0.880	0.870	0.880	0.870	0.880	392,000	0.8708	1.15%
1999-10-20	0	0.870	0.870	0.880	0.870	0.870	456,000	396,720	0.8700	0.870	0.870	0.880	0.870	0.870	456,000	0.8700	0.00%
1999-10-19	0	0.870	0.860	0.880	0.860	0.870	2,216,000	1,926,920	0.8695	0.870	0.860	0.880	0.860	0.870	2,216,000	0.8695	-1.14%
1999-10-15	0	0.880	0.870	0.880	0.870	0.880	1,568,000	1,376,360	0.8778	0.880	0.870	0.880	0.870	0.880	1,568,000	0.8778	1.15%
1999-10-14	0	0.870	0.870	0.880	0.870	0.870	1,272,000	1,106,640	0.8700	0.870	0.870	0.880	0.870	0.870	1,272,000	0.8700	-1.14%
1999-10-13	0	0.880	0.870	0.880	0.870	0.880	2,852,000	2,482,920	0.8706	0.880	0.870	0.880	0.870	0.880	2,852,000	0.8706	0.00%
1999-10-12	0	0.880	0.880	0.890	0.880	0.890	864,000	760,560	0.8803	0.880	0.880	0.890	0.880	0.890	864,000	0.8803	1.15%
1999-10-11	0	0.870	0.870	0.880	0.870	0.870	356,000	309,720	0.8700	0.870	0.870	0.880	0.870	0.870	356,000	0.8700	0.00%
1999-10-08	0	0.870	0.870	0.880	0.870	0.880	488,000	427,560	0.8761	0.870	0.870	0.880	0.870	0.880	488,000	0.8761	0.00%
1999-10-07	0	0.870	0.870	0.880	0.870	0.880	712,000	623,760	0.8761	0.870	0.870	0.880	0.870	0.880	712,000	0.8761	0.00%
1999-10-06	0	0.870	0.870	0.880	0.870	0.880	1,048,000	912,080	0.8703	0.870	0.870	0.880	0.870	0.880	1,048,000	0.8703	0.00%
1999-10-05	0	0.870	0.870	0.880	0.870	0.880	1,268,000	1,115,360	0.8796	0.870	0.870	0.880	0.870	0.880	1,268,000	0.8796	-1.14%
1999-10-04	0	0.880	0.870	0.880	0.870	0.880	1,336,800	1,176,024	0.8797	0.880	0.870	0.880	0.870	0.880	1,336,800	0.8797	0.00%
1999-09-30	0	0.880	0.880	0.890	0.880	0.880	816,000	718,080	0.8800	0.880	0.880	0.890	0.880	0.880	816,000	0.8800	0.00%
1999-09-29	0	0.880	0.880	0.890	0.880	0.880	1,140,000	1,003,200	0.8800	0.880	0.880	0.890	0.880	0.880	1,140,000	0.8800	0.00%
1999-09-28	0	0.880	0.880	0.890	0.880	0.880	1,756,000	1,545,280	0.8800	0.880	0.880	0.890	0.880	0.880	1,756,000	0.8800	0.00%
1999-09-27	0	0.880	0.880	0.890	0.880	0.880	1,176,000	1,034,880	0.8800	0.880	0.880	0.890	0.880	0.880	1,176,000	0.8800	-1.12%
1999-09-24	0	0.890	0.890	0.900	0.880	0.900	3,276,000	2,913,120	0.8892	0.890	0.890	0.900	0.880	0.900	3,276,000	0.8892	0.00%
1999-09-23	0	0.890	0.890	0.900	0.890	0.890	2,940,000	2,616,600	0.8900	0.890	0.890	0.900	0.890	0.890	2,940,000	0.8900	0.00%
1999-09-22	0	0.890	0.890	0.900	0.880	0.890	5,468,000	4,863,920	0.8895	0.890	0.890	0.900	0.880	0.890	5,468,000	0.8895	0.00%
1999-09-21	0	0.890	0.880	0.890	0.880	0.890	6,032,000	5,361,120	0.8888	0.890	0.880	0.890	0.880	0.890	6,032,000	0.8888	1.14%
1999-09-20	0	0.880	0.880	0.890	0.860	0.900	10,652,000	9,408,880	0.8833	0.880	0.880	0.890	0.860	0.900	10,652,000	0.8833	7.32%
1999-09-17	1	0.820	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	3.66%
1999-09-15	1	0.820	-	-	-	-	0	0	-	0.791	-	-	-	-	0	-	-3.53%
1999-09-14	1	0.850	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1999-09-13	1	0.850	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
1999-09-10	0	0.850	0.840	0.860	0.810	0.860	5,720,000	4,853,680	0.8485	0.820	0.810	0.830	0.781	0.830	5,929,268	0.8186	4.94%
1999-09-09	0	0.810	0.800	0.810	0.800	0.820	2,680,000	2,171,720	0.8103	0.781	0.772	0.781	0.772	0.791	2,778,049	0.7817	-2.41%
1999-09-08	0	0.830	0.820	0.830	0.760	0.830	3,384,000	2,692,600	0.7957	0.801	0.791	0.801	0.733	0.801	3,507,805	0.7676	13.70%
1999-09-07	0	0.730	0.730	0.760	0.730	0.770	1,460,000	1,096,440	0.7510	0.704	0.704	0.733	0.704	0.743	1,513,415	0.7245	-1.35%
1999-09-06	0	0.740	0.730	0.760	0.720	0.750	792,000	582,520	0.7355	0.714	0.704	0.733	0.695	0.724	820,976	0.7095	2.78%
1999-09-03	0	0.720	0.710	0.740	0.690	0.720	676,000	476,040	0.7042	0.695	0.685	0.714	0.666	0.695	700,732	0.6793	2.86%
1999-09-02	0	0.700	0.700	0.710	0.700	0.700	556,000	389,200	0.7000	0.675	0.675	0.685	0.675	0.675	576,341	0.6753	0.00%
1999-09-01	0	0.700	0.690	0.710	0.690	0.700	424,000	296,760	0.6999	0.675	0.666	0.685	0.666	0.675	439,512	0.6752	0.00%
1999-08-31	0	0.700	0.690	0.700	0.680	0.700	1,232,000	856,720	0.6954	0.675	0.666	0.675	0.656	0.675	1,277,073	0.6708	0.00%
1999-08-30	0	0.700	0.680	0.700	0.680	0.710	652,000	452,720	0.6944	0.675	0.656	0.675	0.656	0.685	675,854	0.6698	2.94%
1999-08-27	0	0.680	0.660	0.690	0.680	0.690	756,000	517,640	0.6847	0.656	0.637	0.666	0.656	0.666	783,659	0.6605	-1.45%
1999-08-26	0	0.690	0.690	0.700	0.680	0.690	356,000	245,080	0.6884	0.666	0.666	0.675	0.656	0.666	369,024	0.6641	1.47%
1999-08-25	0	0.680	0.680	0.700	0.680	0.690	179,486	122,876	0.6846	0.656	0.656	0.675	0.656	0.666	186,053	0.6604	-1.45%
1999-08-24	0	0.690	0.680	0.700	0.680	0.700	92,000	63,200	0.6870	0.666	0.656	0.675	0.656	0.675	95,366	0.6627	1.47%
1999-08-23	0	0.680	0.680	0.700	0.680	0.690	412,000	280,360	0.6805	0.656	0.656	0.675	0.656	0.666	427,073	0.6565	-2.86%
1999-08-20	0	0.700	0.700	0.710	0.700	0.700	488,000	341,600	0.7000	0.675	0.675	0.685	0.675	0.675	505,854	0.6753	-1.41%
1999-08-19	0	0.710	0.710	0.720	0.690	0.710	652,000	457,400	0.7015	0.685	0.685	0.695	0.666	0.685	675,854	0.6768	2.90%
1999-08-18	0	0.690	0.690	0.720	0.680	0.700	524,000	364,480	0.6956	0.666	0.666	0.695	0.656	0.675	543,171	0.6710	0.00%
1999-08-17	0	0.690	0.660	0.690	0.670	0.690	232,000	155,600	0.6707	0.666	0.637	0.666	0.646	0.666	240,488	0.6470	1.47%
1999-08-16	0	0.680	0.680	0.690	0.680	0.710	1,288,000	898,440	0.6975	0.656	0.656	0.666	0.656	0.685	1,335,122	0.6729	-2.86%
1999-08-13	0	0.700	0.690	0.700	0.670	0.700	2,176,000	1,496,720	0.6878	0.675	0.666	0.675	0.646	0.675	2,255,610	0.6636	2.94%
1999-08-12	0	0.680	0.680	0.690	0.660	0.680	1,536,000	1,033,760	0.6730	0.656	0.656	0.666	0.637	0.656	1,592,195	0.6493	0.00%
1999-08-11	0	0.680	0.670	0.680	0.670	0.690	1,344,000	908,800	0.6762	0.656	0.646	0.656	0.646	0.666	1,393,171	0.6523	-1.45%
1999-08-10	0	0.690	0.690	0.700	0.680	0.710	1,674,000	1,169,920	0.6989	0.666	0.666	0.675	0.656	0.685	1,735,244	0.6742	-2.82%
1999-08-09	0	0.710	0.710	0.720	0.700	0.730	1,220,000	881,200	0.7223	0.685	0.685	0.695	0.675	0.704	1,264,634	0.6968	-4.05%
1999-08-06	0	0.740	0.740	0.750	0.730	0.760	984,000	728,160	0.7400	0.714	0.714	0.724	0.704	0.733	1,020,000	0.7139	-2.63%
1999-08-05	0	0.760	0.760	0.780	0.750	0.790	1,976,000	1,520,360	0.7694	0.733	0.733	0.752	0.724	0.762	2,048,293	0.7423	-5.00%
1999-08-04	0	0.800	0.790	0.800	0.790	0.860	3,392,000	2,718,040	0.8013	0.772	0.762	0.772	0.762	0.830	3,516,098	0.7730	-5.88%
1999-08-03	0	0.850	0.850	0.860	0.850	0.890	2,048,000	1,772,040	0.8653	0.820	0.820	0.830	0.820	0.859	2,122,927	0.8347	-3.41%
1999-08-02	0	0.880	0.870	0.880	0.830	0.890	2,468,000	2,148,400	0.8705	0.849	0.839	0.849	0.801	0.859	2,558,293	0.8398	6.02%
1999-07-30	0	0.830	0.830	0.850	0.830	0.850	1,032,000	864,200	0.8374	0.801	0.801	0.820	0.801	0.820	1,069,756	0.8078	0.00%
1999-07-29	0	0.830	0.830	0.840	0.830	0.850	312,000	263,000	0.8429	0.801	0.801	0.810	0.801	0.820	323,415	0.8132	-2.35%
1999-07-28	0	0.850	0.840	0.850	0.840	0.850	912,000	771,040	0.8454	0.820	0.810	0.820	0.810	0.820	945,366	0.8156	1.19%
1999-07-27	0	0.840	0.830	0.840	0.830	0.840	948,000	787,520	0.8307	0.810	0.801	0.810	0.801	0.810	982,683	0.8014	0.00%
1999-07-26	0	0.840	0.830	0.840	0.830	0.850	940,000	789,880	0.8403	0.810	0.801	0.810	0.801	0.820	974,390	0.8106	-1.18%
1999-07-23	0	0.850	0.840	0.850	0.830	0.850	1,264,000	1,060,240	0.8388	0.820	0.810	0.820	0.801	0.820	1,310,244	0.8092	1.19%
1999-07-22	0	0.840	0.830	0.850	0.840	0.870	1,336,000	1,143,360	0.8558	0.810	0.801	0.820	0.810	0.839	1,384,878	0.8256	1.20%
1999-07-21	0	0.830	0.830	0.840	0.820	0.840	1,120,000	929,400	0.8298	0.801	0.801	0.810	0.791	0.810	1,160,976	0.8005	-1.19%
1999-07-20	0	0.840	0.840	0.850	0.840	0.870	1,496,000	1,278,960	0.8549	0.810	0.810	0.820	0.810	0.839	1,550,732	0.8247	0.00%
1999-07-19	0	0.840	0.840	0.850	0.840	0.860	1,480,000	1,257,760	0.8498	0.810	0.810	0.820	0.810	0.830	1,534,146	0.8198	-3.45%
1999-07-16	0	0.870	0.860	0.870	0.850	0.900	2,276,000	1,968,400	0.8649	0.839	0.830	0.839	0.820	0.868	2,359,268	0.8343	0.00%
1999-07-15	0	0.870	0.860	0.880	0.850	0.870	1,728,000	1,492,320	0.8636	0.839	0.830	0.849	0.820	0.839	1,791,220	0.8331	0.00%
1999-07-14	0	0.870	0.860	0.870	0.850	0.880	3,488,000	3,000,280	0.8602	0.839	0.830	0.839	0.820	0.849	3,615,610	0.8298	-2.25%
1999-07-13	0	0.890	0.880	0.890	0.880	0.940	7,208,613	6,529,555	0.9058	0.859	0.849	0.859	0.849	0.907	7,472,343	0.8738	-3.26%
1999-07-12	0	0.920	0.910	0.920	0.910	0.940	12,016,341	11,047,780	0.9194	0.888	0.878	0.888	0.878	0.907	12,455,963	0.8869	4.55%
1999-07-09	0	0.880	0.880	0.890	0.850	0.890	4,592,000	4,019,760	0.8754	0.849	0.849	0.859	0.820	0.859	4,760,000	0.8445	3.53%
1999-07-08	0	0.850	0.850	0.860	0.850	0.900	5,529,000	4,865,500	0.8800	0.820	0.820	0.830	0.820	0.868	5,731,280	0.8489	-4.49%
1999-07-07	0	0.890	0.890	0.900	0.880	0.950	16,156,000	14,830,640	0.9180	0.859	0.859	0.868	0.849	0.916	16,747,073	0.8856	-1.11%
1999-07-06	0	0.900	0.880	0.890	0.830	0.920	19,772,000	17,116,880	0.8657	0.868	0.849	0.859	0.801	0.888	20,495,366	0.8352	8.43%
1999-07-05	0	0.830	0.820	0.830	0.810	0.850	6,468,000	5,358,360	0.8284	0.801	0.791	0.801	0.781	0.820	6,704,634	0.7992	1.22%
1999-07-02	0	0.820	0.800	0.820	0.810	0.820	2,780,613	2,258,306	0.8122	0.791	0.772	0.791	0.781	0.791	2,882,343	0.7835	1.23%
1999-06-30	0	0.810	0.800	0.810	0.800	0.810	2,544,000	2,047,440	0.8048	0.781	0.772	0.781	0.772	0.781	2,637,073	0.7764	2.53%
1999-06-29	0	0.790	0.790	0.800	0.790	0.820	3,644,000	2,937,120	0.8060	0.762	0.762	0.772	0.762	0.791	3,777,317	0.7776	-1.25%
1999-06-28	0	0.800	0.790	0.810	0.790	0.810	2,860,000	2,303,440	0.8054	0.772	0.762	0.781	0.762	0.781	2,964,634	0.7770	0.00%
1999-06-25	0	0.800	0.780	0.800	0.780	0.820	2,420,000	1,936,000	0.8000	0.772	0.752	0.772	0.752	0.791	2,508,537	0.7718	-1.23%
1999-06-24	0	0.810	0.800	0.820	0.810	0.820	2,692,000	2,182,600	0.8108	0.781	0.772	0.791	0.781	0.791	2,790,488	0.7822	-1.22%
1999-06-23	0	0.820	0.800	0.820	0.800	0.840	4,936,000	4,034,480	0.8174	0.791	0.772	0.791	0.772	0.810	5,116,585	0.7885	2.50%
1999-06-22	0	0.800	0.800	0.810	0.790	0.800	4,205,000	3,330,370	0.7920	0.772	0.772	0.781	0.762	0.772	4,358,841	0.7640	-1.23%
1999-06-21	0	0.810	0.800	0.810	0.800	0.820	2,056,000	1,660,760	0.8078	0.781	0.772	0.781	0.772	0.791	2,131,220	0.7793	2.53%
1999-06-17	0	0.790	0.790	0.800	0.790	0.800	724,000	573,120	0.7916	0.762	0.762	0.772	0.762	0.772	750,488	0.7637	0.00%
1999-06-16	0	0.790	0.780	0.790	0.790	0.800	868,000	690,640	0.7957	0.762	0.752	0.762	0.762	0.772	899,756	0.7676	0.00%
1999-06-15	0	0.790	0.790	0.800	0.790	0.810	1,888,000	1,499,880	0.7944	0.762	0.762	0.772	0.762	0.781	1,957,073	0.7664	0.00%
1999-06-14	0	0.790	0.790	0.800	0.790	0.820	4,160,000	3,339,760	0.8028	0.762	0.762	0.772	0.762	0.791	4,312,195	0.7745	0.00%
1999-06-11	0	0.790	0.790	0.800	0.790	0.800	440,000	351,560	0.7990	0.762	0.762	0.772	0.762	0.772	456,098	0.7708	1.28%
1999-06-10	0	0.780	0.780	0.800	0.780	0.800	1,808,000	1,425,280	0.7883	0.752	0.752	0.772	0.752	0.772	1,874,146	0.7605	-1.27%
1999-06-09	0	0.790	0.780	0.790	0.780	0.790	344,000	271,080	0.7880	0.762	0.752	0.762	0.752	0.762	356,585	0.7602	-1.25%
1999-06-08	0	0.800	0.790	0.800	0.790	0.800	552,000	440,640	0.7983	0.772	0.762	0.772	0.762	0.772	572,195	0.7701	0.00%
1999-06-07	0	0.800	0.790	0.800	0.800	0.800	208,000	166,400	0.8000	0.772	0.762	0.772	0.772	0.772	215,610	0.7718	0.00%
1999-06-04	0	0.800	0.790	0.800	0.790	0.810	2,604,000	2,081,640	0.7994	0.772	0.762	0.772	0.762	0.781	2,699,268	0.7712	-1.23%
1999-06-03	0	0.810	0.800	0.810	0.790	0.810	224,000	178,280	0.7959	0.781	0.772	0.781	0.762	0.781	232,195	0.7678	1.25%
1999-06-02	0	0.800	0.810	0.820	0.790	0.850	5,716,000	4,726,120	0.8268	0.772	0.781	0.791	0.762	0.820	5,925,122	0.7976	-3.61%
1999-06-01	0	0.830	0.830	0.840	0.800	0.850	5,596,000	4,620,440	0.8257	0.801	0.801	0.810	0.772	0.820	5,800,732	0.7965	2.47%
1999-05-31	0	0.810	0.810	0.830	0.780	0.820	1,004,000	813,840	0.8106	0.781	0.781	0.801	0.752	0.791	1,040,732	0.7820	3.85%
1999-05-28	0	0.780	0.770	0.800	0.780	0.780	92,000	71,760	0.7800	0.752	0.743	0.772	0.752	0.752	95,366	0.7525	-2.50%
1999-05-27	0	0.800	0.780	0.800	0.790	0.810	280,000	223,080	0.7967	0.772	0.752	0.772	0.762	0.781	290,244	0.7686	0.00%
1999-05-26	0	0.800	0.780	0.800	0.790	0.820	1,344,000	1,081,040	0.8043	0.772	0.752	0.772	0.762	0.791	1,393,171	0.7760	2.56%
1999-05-25	0	0.780	0.780	0.800	0.770	0.810	1,288,000	1,010,520	0.7846	0.752	0.752	0.772	0.743	0.781	1,335,122	0.7569	0.00%
1999-05-24	0	0.780	0.780	0.800	0.770	0.800	1,220,000	947,280	0.7765	0.752	0.752	0.772	0.743	0.772	1,264,634	0.7491	1.30%
1999-05-21	0	0.770	0.760	0.800	0.770	0.790	588,000	455,880	0.7753	0.743	0.733	0.772	0.743	0.762	609,512	0.7479	-1.28%
1999-05-20	0	0.780	0.770	0.790	0.780	0.790	1,092,000	855,520	0.7834	0.752	0.743	0.762	0.752	0.762	1,131,951	0.7558	-1.27%
1999-05-19	0	0.790	0.780	0.790	0.780	0.790	620,000	488,200	0.7874	0.762	0.752	0.762	0.752	0.762	642,683	0.7596	0.00%
1999-05-18	0	0.790	0.790	0.810	0.790	0.800	204,000	163,160	0.7998	0.762	0.762	0.781	0.762	0.772	211,463	0.7716	0.00%
1999-05-17	0	0.790	0.790	0.800	0.780	0.800	400,000	317,120	0.7928	0.762	0.762	0.772	0.752	0.772	414,634	0.7648	-1.25%
1999-05-14	0	0.800	0.800	0.810	0.800	0.820	1,824,000	1,469,440	0.8056	0.772	0.772	0.781	0.772	0.791	1,890,732	0.7772	-1.23%
1999-05-13	0	0.810	0.800	0.810	0.810	0.820	1,720,000	1,396,200	0.8117	0.781	0.772	0.781	0.781	0.791	1,782,927	0.7831	0.00%
1999-05-12	0	0.810	0.800	0.820	0.810	0.820	268,000	217,480	0.8115	0.781	0.772	0.791	0.781	0.791	277,805	0.7829	0.00%
1999-05-11	0	0.810	0.800	0.820	0.810	0.820	424,000	343,760	0.8108	0.781	0.772	0.791	0.781	0.791	439,512	0.7821	1.25%
1999-05-10	0	0.800	0.790	0.800	0.780	0.820	1,540,000	1,235,560	0.8023	0.772	0.762	0.772	0.752	0.791	1,596,341	0.7740	0.00%
1999-05-07	0	0.800	0.800	0.820	0.800	0.860	2,319,658	1,937,424	0.8352	0.772	0.772	0.791	0.772	0.830	2,404,524	0.8057	-5.88%
1999-05-06	0	0.850	0.840	0.850	0.840	0.890	5,000,000	4,302,960	0.8606	0.820	0.810	0.820	0.810	0.859	5,182,927	0.8302	6.25%
1999-05-05	0	0.800	0.800	0.810	0.790	0.820	900,000	726,080	0.8068	0.772	0.772	0.781	0.762	0.791	932,927	0.7783	0.00%
1999-05-04	0	0.800	0.800	0.810	0.800	0.820	1,784,000	1,451,560	0.8137	0.772	0.772	0.781	0.772	0.791	1,849,268	0.7849	-1.23%
1999-05-03	0	0.810	0.810	0.820	0.810	0.830	1,628,000	1,332,240	0.8183	0.781	0.781	0.791	0.781	0.801	1,687,561	0.7894	0.00%
1999-04-30	0	0.810	0.800	0.810	0.810	0.830	1,644,000	1,338,760	0.8143	0.781	0.772	0.781	0.781	0.801	1,704,146	0.7856	-1.22%
1999-04-29	0	0.820	0.820	0.830	0.810	0.880	3,992,000	3,346,600	0.8383	0.791	0.791	0.801	0.781	0.849	4,138,049	0.8087	-2.38%
1999-04-28	0	0.840	0.800	0.850	0.800	0.840	2,764,000	2,263,880	0.8191	0.810	0.772	0.820	0.772	0.810	2,865,122	0.7902	6.33%
1999-04-27	0	0.790	0.790	0.800	0.790	0.800	868,000	692,000	0.7972	0.762	0.762	0.772	0.762	0.772	899,756	0.7691	0.00%
1999-04-26	0	0.790	0.790	0.800	0.790	0.810	524,000	417,320	0.7964	0.762	0.762	0.772	0.762	0.781	543,171	0.7683	0.00%
1999-04-23	0	0.790	0.790	0.810	0.790	0.840	1,104,000	886,720	0.8032	0.762	0.762	0.781	0.762	0.810	1,144,390	0.7748	-1.25%
1999-04-22	0	0.800	0.790	0.800	0.780	0.830	1,504,000	1,209,240	0.8040	0.772	0.762	0.772	0.752	0.801	1,559,024	0.7756	2.56%
1999-04-21	0	0.780	0.780	0.800	0.780	0.800	268,000	211,360	0.7887	0.752	0.752	0.772	0.752	0.772	277,805	0.7608	0.00%
1999-04-20	0	0.780	0.780	0.790	0.780	0.790	332,000	259,960	0.7830	0.752	0.752	0.762	0.752	0.762	344,146	0.7554	0.00%
1999-04-19	0	0.780	0.780	0.800	0.780	0.800	786,000	624,720	0.7948	0.752	0.752	0.772	0.752	0.772	814,756	0.7668	0.00%
1999-04-16	0	0.780	0.780	0.790	0.780	0.800	952,000	750,960	0.7888	0.752	0.752	0.762	0.752	0.772	986,829	0.7610	0.00%
1999-04-15	0	0.780	0.780	0.800	0.780	0.790	208,000	162,640	0.7819	0.752	0.752	0.772	0.752	0.762	215,610	0.7543	-1.27%
1999-04-14	0	0.790	0.780	0.800	0.790	0.800	700,000	557,320	0.7962	0.762	0.752	0.772	0.762	0.772	725,610	0.7681	0.00%
1999-04-13	0	0.790	0.780	0.800	0.790	0.800	800,000	632,640	0.7908	0.762	0.752	0.772	0.762	0.772	829,268	0.7629	0.00%
1999-04-12	0	0.790	0.780	0.800	0.780	0.790	356,000	281,160	0.7898	0.762	0.752	0.772	0.752	0.762	369,024	0.7619	1.28%
1999-04-09	0	0.780	0.780	0.800	0.780	0.780	240,000	187,200	0.7800	0.752	0.752	0.772	0.752	0.752	248,780	0.7525	0.00%
1999-04-08	0	0.780	0.780	0.800	0.780	0.810	292,000	229,800	0.7870	0.752	0.752	0.772	0.752	0.781	302,683	0.7592	-1.27%
1999-04-07	0	0.790	0.770	0.790	0.780	0.790	28,000	21,920	0.7829	0.762	0.743	0.762	0.752	0.762	29,024	0.7552	2.60%
1999-04-01	0	0.770	0.770	0.800	0.770	0.780	120,000	92,720	0.7727	0.743	0.743	0.772	0.743	0.752	124,390	0.7454	-1.28%
1999-03-31	0	0.780	0.770	0.780	-	-	0	0	-	0.752	0.743	0.752	-	-	0	-	0.00%
1999-03-30	0	0.780	0.780	0.800	0.780	0.790	104,000	81,600	0.7846	0.752	0.752	0.772	0.752	0.762	107,805	0.7569	1.30%
1999-03-29	0	0.770	0.770	0.790	0.760	0.780	100,000	76,800	0.7680	0.743	0.743	0.762	0.733	0.752	103,659	0.7409	0.00%
1999-03-26	0	0.770	0.770	0.790	0.770	0.800	224,000	176,440	0.7877	0.743	0.743	0.762	0.743	0.772	232,195	0.7599	0.00%
1999-03-25	0	0.770	0.760	0.770	0.760	0.790	84,000	65,880	0.7843	0.743	0.733	0.743	0.733	0.762	87,073	0.7566	0.00%
1999-03-24	0	0.770	0.760	0.780	0.780	0.780	20,000	15,600	0.7800	0.743	0.733	0.752	0.752	0.752	20,732	0.7525	0.00%
1999-03-23	0	0.770	0.770	0.790	0.770	0.780	152,000	117,560	0.7734	0.743	0.743	0.762	0.743	0.752	157,561	0.7461	-1.28%
1999-03-22	0	0.780	0.770	0.780	0.770	0.780	120,000	93,520	0.7793	0.752	0.743	0.752	0.743	0.752	124,390	0.7518	1.30%
1999-03-19	0	0.770	0.770	0.780	0.760	0.770	68,000	52,040	0.7653	0.743	0.743	0.752	0.733	0.743	70,488	0.7383	1.32%
1999-03-18	0	0.760	0.760	0.770	0.760	0.760	204,000	155,040	0.7600	0.733	0.733	0.743	0.733	0.733	211,463	0.7332	0.00%
1999-03-17	0	0.760	0.760	0.790	0.760	0.760	88,785	67,430	0.7595	0.733	0.733	0.762	0.733	0.733	92,033	0.7327	0.00%
1999-03-16	0	0.760	0.760	0.780	0.760	0.760	188,000	142,880	0.7600	0.733	0.733	0.752	0.733	0.733	194,878	0.7332	-1.30%
1999-03-15	0	0.770	0.770	0.780	0.770	0.770	32,000	24,640	0.7700	0.743	0.743	0.752	0.743	0.743	33,171	0.7428	-1.28%
1999-03-12	0	0.780	0.760	0.780	0.760	0.780	120,000	93,200	0.7767	0.752	0.733	0.752	0.733	0.752	124,390	0.7493	0.00%
1999-03-11	0	0.780	0.760	0.780	0.760	0.780	112,000	86,920	0.7761	0.752	0.733	0.752	0.733	0.752	116,098	0.7487	1.30%
1999-03-10	0	0.770	0.760	0.790	0.760	0.770	260,000	199,400	0.7669	0.743	0.733	0.762	0.733	0.743	269,512	0.7399	-2.53%
1999-03-09	0	0.790	0.770	0.790	0.790	0.790	100,000	79,000	0.7900	0.762	0.743	0.762	0.762	0.762	103,659	0.7621	2.60%
1999-03-08	0	0.770	0.770	0.790	0.760	0.770	108,000	82,600	0.7648	0.743	0.743	0.762	0.733	0.743	111,951	0.7378	0.00%
1999-03-05	0	0.770	0.770	0.780	0.770	0.790	164,000	127,720	0.7788	0.743	0.743	0.752	0.743	0.762	170,000	0.7513	-1.28%
1999-03-04	0	0.780	0.780	0.790	0.770	0.770	64,000	49,280	0.7700	0.752	0.752	0.762	0.743	0.743	66,341	0.7428	-1.27%
1999-03-03	0	0.790	0.780	0.790	0.780	0.800	296,000	235,120	0.7943	0.762	0.752	0.762	0.752	0.772	306,829	0.7663	0.00%
1999-03-02	0	0.790	0.780	0.810	0.780	0.800	412,000	326,480	0.7924	0.762	0.752	0.781	0.752	0.772	427,073	0.7645	0.00%
1999-03-01	0	0.790	0.790	0.800	0.780	0.790	52,000	40,920	0.7869	0.762	0.762	0.772	0.752	0.762	53,902	0.7591	0.00%
1999-02-26	0	0.790	0.780	0.800	0.790	0.790	20,000	15,800	0.7900	0.762	0.752	0.772	0.762	0.762	20,732	0.7621	2.60%
1999-02-25	0	0.770	0.770	0.790	0.770	0.780	48,000	37,160	0.7742	0.743	0.743	0.762	0.743	0.752	49,756	0.7468	-3.75%
1999-02-24	0	0.800	0.780	0.800	0.800	0.800	144,000	115,200	0.8000	0.772	0.752	0.772	0.772	0.772	149,268	0.7718	1.27%
1999-02-23	0	0.790	0.770	0.800	0.770	0.790	84,000	66,280	0.7890	0.762	0.743	0.772	0.743	0.762	87,073	0.7612	1.28%
1999-02-22	0	0.780	0.770	0.790	0.770	0.780	108,000	83,240	0.7707	0.752	0.743	0.762	0.743	0.752	111,951	0.7435	1.30%
1999-02-19	0	0.770	0.770	0.790	0.770	0.770	28,000	21,560	0.7700	0.743	0.743	0.762	0.743	0.743	29,024	0.7428	-2.53%
1999-02-15	0	0.790	0.780	0.810	0.780	0.790	180,000	140,760	0.7820	0.762	0.752	0.781	0.752	0.762	186,585	0.7544	0.00%
1999-02-12	0	0.790	0.780	0.790	0.780	0.800	84,000	66,480	0.7914	0.762	0.752	0.762	0.752	0.772	87,073	0.7635	1.28%
1999-02-11	0	0.780	0.780	0.800	0.780	0.780	68,000	53,040	0.7800	0.752	0.752	0.772	0.752	0.752	70,488	0.7525	-1.27%
1999-02-10	0	0.790	0.780	0.810	0.770	0.800	236,000	186,680	0.7910	0.762	0.752	0.781	0.743	0.772	244,634	0.7631	1.28%
1999-02-09	0	0.780	0.780	0.800	0.770	0.790	252,000	197,600	0.7841	0.752	0.752	0.772	0.743	0.762	261,220	0.7565	1.30%
1999-02-08	0	0.770	0.770	0.800	0.770	0.790	216,000	170,600	0.7898	0.743	0.743	0.772	0.743	0.762	223,902	0.7619	-2.53%
1999-02-05	0	0.790	0.780	0.800	0.780	0.800	912,000	716,960	0.7861	0.762	0.752	0.772	0.752	0.772	945,366	0.7584	-1.25%
1999-02-04	0	0.800	0.800	0.830	0.790	0.800	84,000	66,680	0.7938	0.772	0.772	0.801	0.762	0.772	87,073	0.7658	0.00%
1999-02-03	0	0.800	0.790	0.820	0.800	0.800	48,000	38,400	0.8000	0.772	0.762	0.791	0.772	0.772	49,756	0.7718	0.00%
1999-02-02	0	0.800	0.790	0.810	0.800	0.810	448,000	360,600	0.8049	0.772	0.762	0.781	0.772	0.781	464,390	0.7765	0.00%
1999-02-01	0	0.800	0.800	0.810	0.790	0.810	152,000	121,800	0.8013	0.772	0.772	0.781	0.762	0.781	157,561	0.7730	-1.23%
1999-01-29	0	0.810	0.810	0.830	0.800	0.830	248,000	201,560	0.8127	0.781	0.781	0.801	0.772	0.801	257,073	0.7841	0.00%
1999-01-28	0	0.810	0.790	0.820	0.800	0.810	1,848,000	1,494,920	0.8089	0.781	0.762	0.791	0.772	0.781	1,915,610	0.7804	-1.22%
1999-01-27	0	0.820	0.810	-	0.790	0.830	1,424,000	1,169,400	0.8212	0.791	0.781	-	0.762	0.801	1,476,098	0.7922	1.23%
1999-01-26	0	0.810	0.800	0.810	0.800	0.810	800,000	640,040	0.8001	0.781	0.772	0.781	0.772	0.781	829,268	0.7718	2.53%
1999-01-25	0	0.790	0.770	0.800	0.750	0.810	1,664,000	1,280,960	0.7698	0.762	0.743	0.772	0.724	0.781	1,724,878	0.7426	-10.23%
1999-01-22	0	0.880	0.880	0.900	0.880	0.920	896,000	811,840	0.9061	0.849	0.849	0.868	0.849	0.888	928,780	0.8741	-6.38%
1999-01-21	0	0.940	0.930	0.940	0.900	1.000	616,000	578,600	0.9393	0.907	0.897	0.907	0.868	0.965	638,537	0.9061	-14.55%
1999-01-20	0	2.000	1.990	2.000	1.990	2.025	2,376,000	4,751,520	1.9998	1.061	1.056	1.061	1.056	1.074	4,478,049	1.0611	-1.23%
1999-01-19	0	2.025	2.000	2.025	1.990	2.025	2,152,000	4,313,480	2.0044	1.074	1.061	1.074	1.056	1.074	4,055,876	1.0635	0.00%
1999-01-18	0	2.025	2.000	2.025	2.000	2.025	2,625,268	5,271,885	2.0081	1.074	1.061	1.074	1.061	1.074	4,947,844	1.0655	1.25%
1999-01-15	0	2.000	1.990	2.000	1.990	2.000	1,452,000	2,898,840	1.9964	1.061	1.056	1.061	1.056	1.061	2,736,585	1.0593	0.00%
1999-01-14	0	2.000	2.000	2.025	1.910	2.025	1,096,000	2,177,260	1.9866	1.061	1.061	1.074	1.013	1.074	2,065,632	1.0540	0.00%
1999-01-13	0	2.000	2.000	2.025	2.000	2.050	1,804,000	3,632,500	2.0136	1.061	1.061	1.074	1.061	1.088	3,400,000	1.0684	-1.23%
1999-01-12	0	2.025	2.025	2.050	2.025	2.075	2,372,000	4,857,600	2.0479	1.074	1.074	1.088	1.074	1.101	4,470,510	1.0866	0.00%
1999-01-11	0	2.025	2.025	2.050	2.000	2.050	1,436,000	2,907,700	2.0249	1.074	1.074	1.088	1.061	1.088	2,706,430	1.0744	1.25%
1999-01-08	0	2.000	2.000	2.025	1.990	2.025	1,964,000	3,924,460	1.9982	1.061	1.061	1.074	1.056	1.074	3,701,552	1.0602	0.00%
1999-01-07	0	2.000	2.000	2.025	2.000	2.100	2,018,169	4,082,008	2.0226	1.061	1.061	1.074	1.061	1.114	3,803,644	1.0732	0.00%
1999-01-06	0	2.000	1.990	2.025	2.000	2.050	2,224,000	4,466,900	2.0085	1.061	1.056	1.074	1.061	1.088	4,191,574	1.0657	0.00%
1999-01-05	0	2.000	1.990	2.000	2.000	2.050	3,840,000	7,780,900	2.0263	1.061	1.056	1.061	1.061	1.088	7,237,251	1.0751	-2.44%
1999-01-04	0	2.050	2.025	2.050	2.025	2.075	3,256,000	6,657,200	2.0446	1.088	1.074	1.088	1.074	1.101	6,136,585	1.0848	-3.53%
1998-12-31	0	2.125	2.100	2.125	2.100	2.150	3,308,873	7,027,701	2.1239	1.128	1.114	1.128	1.114	1.141	6,236,235	1.1269	0.00%
1998-12-30	0	2.125	2.100	2.125	1.900	2.350	17,009,876	36,226,499	2.1297	1.128	1.114	1.128	1.008	1.247	32,058,525	1.1300	22.13%
1998-12-29	0	1.740	-	-	-	-	0	0	-	0.923	-	-	-	-	0	-	0.00%
1998-12-28	0	1.740	1.740	-	1.680	1.680	48,000	80,640	1.6800	0.923	0.923	-	0.891	0.891	90,466	0.8914	1.16%
1998-12-24	0	1.720	1.660	-	-	-	0	0	-	0.913	0.881	-	-	-	0	-	0.00%
1998-12-23	0	1.720	-	-	1.720	1.740	2,436,000	4,207,160	1.7271	0.913	-	-	0.913	0.923	4,591,131	0.9164	0.00%
1998-12-22	0	1.720	1.690	1.720	1.690	1.720	124,000	210,680	1.6990	0.913	0.897	0.913	0.897	0.913	233,703	0.9015	1.18%
1998-12-21	0	1.700	-	1.720	-	-	0	0	-	0.902	-	0.913	-	-	0	-	0.00%
1998-12-18	0	1.700	-	1.710	-	-	0	0	-	0.902	-	0.907	-	-	0	-	0.00%
1998-12-17	0	1.700	1.700	-	1.660	1.660	35,874	59,551	1.6600	0.902	0.902	-	0.881	0.881	67,612	0.8808	2.41%
1998-12-16	0	1.660	1.640	-	1.660	1.660	12,000	19,920	1.6600	0.881	0.870	-	0.881	0.881	22,616	0.8808	0.00%
1998-12-15	0	1.660	1.660	1.700	1.660	1.660	32,000	53,120	1.6600	0.881	0.881	0.902	0.881	0.881	60,310	0.8808	0.00%
1998-12-14	0	1.660	-	1.700	-	-	0	0	-	0.881	-	0.902	-	-	0	-	0.00%
1998-12-11	0	1.660	-	1.700	-	-	0	0	-	0.881	-	0.902	-	-	0	-	0.00%
1998-12-10	0	1.660	-	-	-	-	0	0	-	0.881	-	-	-	-	0	-	0.00%
1998-12-09	0	1.660	-	1.740	-	-	0	0	-	0.881	-	0.923	-	-	0	-	0.00%
1998-12-08	0	1.660	1.660	1.720	1.660	1.730	68,000	114,280	1.6806	0.881	0.881	0.913	0.881	0.918	128,160	0.8917	-2.35%
1998-12-07	0	1.700	1.660	1.740	1.700	1.700	40,000	68,000	1.7000	0.902	0.881	0.923	0.902	0.902	75,388	0.9020	0.00%
1998-12-04	0	1.700	1.670	1.740	1.690	1.700	532,000	903,080	1.6975	0.902	0.886	0.923	0.897	0.902	1,002,661	0.9007	0.59%
1998-12-03	0	1.690	1.690	1.720	1.690	1.710	848,000	1,443,120	1.7018	0.897	0.897	0.913	0.897	0.907	1,598,226	0.9030	-0.59%
1998-12-02	0	1.700	-	1.740	-	-	0	0	-	0.902	-	0.923	-	-	0	-	0.00%
1998-12-01	0	1.700	-	1.740	-	-	0	0	-	0.902	-	0.923	-	-	0	-	0.00%
1998-11-30	0	1.700	-	1.710	1.700	1.700	500,000	852,000	1.7040	0.902	-	0.907	0.902	0.902	942,350	0.9041	-2.30%
1998-11-27	0	1.740	-	1.750	1.740	1.740	32,000	55,680	1.7400	0.923	-	0.929	0.923	0.923	60,310	0.9232	0.58%
1998-11-26	0	1.730	-	1.730	1.720	1.740	72,000	124,920	1.7350	0.918	-	0.918	0.913	0.923	135,698	0.9206	-0.57%
1998-11-25	0	1.740	-	1.740	1.740	1.770	252,000	443,440	1.7597	0.923	-	0.923	0.923	0.939	474,945	0.9337	-2.25%
1998-11-24	0	1.780	1.780	-	1.740	1.750	384,000	668,400	1.7406	0.944	0.944	-	0.923	0.929	723,725	0.9236	2.89%
1998-11-23	0	1.730	1.690	1.730	1.730	1.730	16,000	27,680	1.7300	0.918	0.897	0.918	0.918	0.918	30,155	0.9179	3.59%
1998-11-20	0	1.670	1.660	1.720	1.660	1.700	920,000	1,546,200	1.6807	0.886	0.881	0.913	0.881	0.902	1,733,925	0.8917	-1.18%
1998-11-19	0	1.690	1.680	1.690	1.680	1.780	724,000	1,231,480	1.7009	0.897	0.891	0.897	0.891	0.944	1,364,523	0.9025	-5.06%
1998-11-18	0	1.780	1.750	1.780	1.750	1.790	108,000	191,120	1.7696	0.944	0.929	0.944	0.929	0.950	203,548	0.9389	2.30%
1998-11-17	0	1.740	1.740	1.780	1.700	1.740	16,000	27,680	1.7300	0.923	0.923	0.944	0.902	0.923	30,155	0.9179	3.57%
1998-11-16	0	1.680	1.670	1.690	1.680	1.690	208,000	349,520	1.6804	0.891	0.886	0.897	0.891	0.897	392,018	0.8916	1.82%
1998-11-13	0	1.650	1.650	1.690	1.630	1.640	32,000	52,400	1.6375	0.875	0.875	0.897	0.865	0.870	60,310	0.8688	0.00%
1998-11-12	0	1.650	1.610	1.660	1.640	1.650	60,000	98,440	1.6407	0.875	0.854	0.881	0.870	0.875	113,082	0.8705	0.00%
1998-11-11	0	1.650	-	-	1.630	1.650	168,800	277,920	1.6464	0.875	-	-	0.865	0.875	318,137	0.8736	0.61%
1998-11-10	0	1.640	-	1.640	-	-	0	0	-	0.870	-	0.870	-	-	0	-	0.00%
1998-11-09	0	1.640	-	1.640	1.640	1.640	40,000	65,600	1.6400	0.870	-	0.870	0.870	0.870	75,388	0.8702	0.61%
1998-11-06	0	1.630	-	1.650	-	-	0	0	-	0.865	-	0.875	-	-	0	-	0.00%
1998-11-05	0	1.630	-	1.630	1.640	1.640	20,000	32,800	1.6400	0.865	-	0.865	0.870	0.870	37,694	0.8702	-0.61%
1998-11-04	0	1.640	-	1.640	1.640	1.640	24,000	39,360	1.6400	0.870	-	0.870	0.870	0.870	45,233	0.8702	-0.61%
1998-11-03	0	1.650	-	1.650	1.650	1.650	100,000	165,000	1.6500	0.875	-	0.875	0.875	0.875	188,470	0.8755	0.00%
1998-11-02	0	1.650	-	1.650	-	-	0	0	-	0.875	-	0.875	-	-	0	-	0.00%
1998-10-30	0	1.650	-	1.680	1.650	1.680	60,000	99,360	1.6560	0.875	-	0.891	0.875	0.891	113,082	0.8787	-2.94%
1998-10-29	0	1.700	-	1.700	1.700	1.700	45,409	77,054	1.6969	0.902	-	0.902	0.902	0.902	85,582	0.9003	-2.30%
1998-10-27	0	1.740	-	1.740	-	-	0	0	-	0.923	-	0.923	-	-	0	-	-0.57%
1998-10-26	0	1.750	-	1.780	1.750	1.750	100,000	175,000	1.7500	0.929	-	0.944	0.929	0.929	188,470	0.9285	-0.57%
1998-10-23	0	1.760	-	1.800	1.760	1.760	4,000	7,040	1.7600	0.934	-	0.955	0.934	0.934	7,539	0.9338	-5.38%
1998-10-22	0	1.860	-	1.860	-	-	0	0	-	0.987	-	0.987	-	-	0	-	0.00%
1998-10-21	0	1.860	-	1.860	-	-	0	0	-	0.987	-	0.987	-	-	0	-	0.00%
1998-10-20	0	1.860	-	1.860	-	-	0	0	-	0.987	-	0.987	-	-	0	-	-0.53%
1998-10-19	0	1.870	-	1.870	1.890	1.890	72,000	136,080	1.8900	0.992	-	0.992	1.003	1.003	135,698	1.0028	-1.06%
1998-10-16	0	1.890	-	1.890	-	-	0	0	-	1.003	-	1.003	-	-	0	-	-0.53%
1998-10-15	0	1.900	-	1.900	1.940	1.940	40,000	77,600	1.9400	1.008	-	1.008	1.029	1.029	75,388	1.0293	-1.04%
1998-10-14	0	1.920	-	1.920	1.940	1.990	108,000	210,600	1.9500	1.019	-	1.019	1.029	1.056	203,548	1.0346	0.52%
1998-10-13	0	1.910	-	1.910	1.910	1.910	20,000	38,200	1.9100	1.013	-	1.013	1.013	1.013	37,694	1.0134	-2.05%
1998-10-12	0	1.950	-	1.950	1.980	1.990	216,000	429,800	1.9898	1.035	-	1.035	1.051	1.056	407,095	1.0558	-1.52%
1998-10-09	0	1.980	-	1.980	-	-	0	0	-	1.051	-	1.051	-	-	0	-	0.00%
1998-10-08	0	1.980	-	1.980	-	-	0	0	-	1.051	-	1.051	-	-	0	-	-0.50%
1998-10-07	0	1.990	-	1.990	1.990	2.000	112,000	223,400	1.9946	1.056	-	1.056	1.056	1.061	211,086	1.0583	-1.73%
1998-10-05	0	2.025	-	2.025	2.000	2.075	304,000	613,800	2.0191	1.074	-	1.074	1.061	1.101	572,949	1.0713	0.00%
1998-09-30	0	2.025	-	2.025	2.050	2.050	100,000	205,000	2.0500	1.074	-	1.074	1.088	1.088	188,470	1.0877	-1.22%
1998-09-29	0	2.050	-	2.050	-	-	0	0	-	1.088	-	1.088	-	-	0	-	-1.20%
1998-09-28	0	2.075	-	2.075	2.075	2.075	256,000	531,200	2.0750	1.101	-	1.101	1.101	1.101	482,483	1.1010	0.00%
1998-09-25	0	2.075	-	2.100	-	-	0	0	-	1.101	-	1.114	-	-	0	-	0.00%
1998-09-24	0	2.075	-	2.075	-	-	0	0	-	1.101	-	1.101	-	-	0	-	0.00%
1998-09-23	0	2.075	2.000	2.075	2.000	2.100	1,148,000	2,408,900	2.0983	1.101	1.061	1.101	1.061	1.114	2,163,636	1.1134	0.00%
1998-09-22	0	2.075	-	2.075	-	-	0	0	-	1.101	-	1.101	-	-	0	-	0.00%
1998-09-21	0	2.075	-	2.075	2.075	2.075	288,000	597,600	2.0750	1.101	-	1.101	1.101	1.101	542,794	1.1010	0.00%
1998-09-18	0	2.075	-	2.100	-	-	0	0	-	1.101	-	1.114	-	-	0	-	-1.19%
1998-09-17	0	2.100	-	2.175	-	-	0	0	-	1.114	-	1.154	-	-	0	-	0.00%
1998-09-16	0	2.100	-	2.100	-	-	0	0	-	1.114	-	1.114	-	-	0	-	0.00%
1998-09-15	0	2.100	-	2.100	-	-	0	0	-	1.114	-	1.114	-	-	0	-	-0.94%
1998-09-14	0	2.200	-	2.200	2.225	2.225	36,000	76,600	2.1278	1.125	-	1.125	1.138	1.138	70,410	1.0879	4.76%
1998-09-11	0	2.100	-	2.150	-	-	0	0	-	1.074	-	1.099	-	-	0	-	0.00%
1998-09-10	0	2.100	-	2.100	-	-	0	0	-	1.074	-	1.074	-	-	0	-	0.00%
1998-09-09	0	2.100	-	2.100	-	-	0	0	-	1.074	-	1.074	-	-	0	-	-4.55%
1998-09-08	0	2.200	-	2.200	2.200	2.200	248,000	500,000	2.0161	1.125	-	1.125	1.125	1.125	485,044	1.0308	10.00%
1998-09-07	0	2.000	-	2.100	-	-	0	0	-	1.023	-	1.074	-	-	0	-	0.00%
1998-09-04	0	2.000	-	2.000	-	-	0	0	-	1.023	-	1.023	-	-	0	-	0.00%
1998-09-03	0	2.000	-	2.000	2.000	2.000	12,000	24,000	2.0000	1.023	-	1.023	1.023	1.023	23,470	1.0226	0.00%
1998-09-02	0	2.000	-	2.000	-	-	0	0	-	1.023	-	1.023	-	-	0	-	0.00%
1998-09-01	0	2.000	-	2.000	-	-	0	0	-	1.023	-	1.023	-	-	0	-	0.00%
1998-08-31	0	2.000	-	2.000	-	-	0	0	-	1.023	-	1.023	-	-	0	-	-3.61%
1998-08-28	0	2.075	-	2.075	-	-	0	0	-	1.061	-	1.061	-	-	0	-	-1.19%
1998-08-27	0	2.100	-	-	-	-	0	0	-	1.074	-	-	-	-	0	-	0.00%
1998-08-26	0	2.100	-	2.100	-	-	0	0	-	1.074	-	1.074	-	-	0	-	0.00%
1998-08-25	0	2.100	-	2.100	-	-	0	0	-	1.074	-	1.074	-	-	0	-	0.00%
1998-08-24	0	2.100	-	2.100	-	-	0	0	-	1.074	-	1.074	-	-	0	-	0.00%
1998-08-21	0	2.100	2.000	2.100	-	-	0	0	-	1.074	1.023	1.074	-	-	0	-	0.00%
1998-08-20	0	2.100	-	2.100	2.050	2.100	36,000	74,800	2.0778	1.074	-	1.074	1.048	1.074	70,410	1.0624	0.00%
1998-08-19	0	2.100	2.100	2.175	-	-	0	0	-	1.074	1.074	1.112	-	-	0	-	0.00%
1998-08-18	0	2.100	-	2.175	-	-	0	0	-	1.074	-	1.112	-	-	0	-	0.00%
1998-08-14	0	2.100	-	2.125	2.075	2.100	60,000	125,500	2.0917	1.074	-	1.087	1.061	1.074	117,349	1.0695	0.00%
1998-08-13	0	2.100	-	2.100	-	-	0	0	-	1.074	-	1.074	-	-	0	-	0.00%
1998-08-12	0	2.100	-	2.100	-	-	0	0	-	1.074	-	1.074	-	-	0	-	-4.55%
1998-08-11	0	2.200	-	2.200	-	-	0	0	-	1.125	-	1.125	-	-	0	-	0.00%
1998-08-10	0	2.200	-	2.200	-	-	0	0	-	1.125	-	1.125	-	-	0	-	0.00%
1998-08-07	0	2.200	-	-	2.150	2.200	16,000	35,000	2.1875	1.125	-	-	1.099	1.125	31,293	1.1185	1.15%
1998-08-06	0	2.175	-	2.175	2.175	2.175	40,000	87,000	2.1750	1.112	-	1.112	1.112	1.112	78,233	1.1121	0.00%
1998-08-05	0	2.175	-	2.175	-	-	0	0	-	1.112	-	1.112	-	-	0	-	-1.14%
1998-08-04	0	2.200	-	2.200	2.200	2.250	76,000	168,700	2.2197	1.125	-	1.125	1.125	1.150	148,642	1.1349	-1.12%
1998-08-03	0	2.225	-	2.225	-	-	0	0	-	1.138	-	1.138	-	-	0	-	-1.11%
1998-07-31	0	2.250	-	2.250	-	-	0	0	-	1.150	-	1.150	-	-	0	-	0.00%
1998-07-30	0	2.250	-	2.250	2.275	2.275	20,000	45,500	2.2750	1.150	-	1.150	1.163	1.163	39,116	1.1632	-1.10%
1998-07-29	0	2.275	2.250	2.275	2.250	2.275	92,000	207,300	2.2533	1.163	1.150	1.163	1.150	1.163	179,936	1.1521	1.11%
1998-07-28	0	2.250	2.225	-	2.100	2.250	84,000	185,000	2.2024	1.150	1.138	-	1.074	1.150	164,289	1.1261	2.27%
1998-07-27	0	2.200	-	2.200	-	-	0	0	-	1.125	-	1.125	-	-	0	-	0.00%
1998-07-24	0	2.200	-	2.200	-	-	0	0	-	1.125	-	1.125	-	-	0	-	0.00%
1998-07-23	0	2.200	-	2.200	-	-	0	0	-	1.125	-	1.125	-	-	0	-	0.00%
1998-07-22	0	2.200	-	-	2.200	2.200	72,000	158,400	2.2000	1.125	-	-	1.125	1.125	140,819	1.1248	0.00%
1998-07-21	0	2.200	-	-	2.200	2.200	92,000	202,400	2.2000	1.125	-	-	1.125	1.125	179,936	1.1248	1.15%
1998-07-20	0	2.175	-	2.200	-	-	0	0	-	1.112	-	1.125	-	-	0	-	0.00%
1998-07-17	0	2.175	-	2.175	-	-	0	0	-	1.112	-	1.112	-	-	0	-	0.00%
1998-07-16	0	2.175	-	2.175	2.175	2.175	16,000	34,800	2.1750	1.112	-	1.112	1.112	1.112	31,293	1.1121	0.00%
1998-07-15	0	2.175	-	2.175	2.175	2.175	4,000	8,700	2.1750	1.112	-	1.112	1.112	1.112	7,823	1.1121	0.00%
1998-07-14	0	2.175	-	2.175	2.200	2.200	40,000	88,000	2.2000	1.112	-	1.112	1.125	1.125	78,233	1.1248	0.00%
1998-07-13	0	2.175	-	2.175	2.175	2.175	80,000	174,000	2.1750	1.112	-	1.112	1.112	1.112	156,466	1.1121	-3.33%
1998-07-10	0	2.250	-	2.250	-	-	0	0	-	1.150	-	1.150	-	-	0	-	-2.17%
1998-07-09	0	2.300	2.250	-	2.100	2.300	52,000	118,800	2.2846	1.176	1.150	-	1.074	1.176	101,703	1.1681	4.55%
1998-07-08	0	2.200	2.150	2.250	-	-	0	0	-	1.125	1.099	1.150	-	-	0	-	0.00%
1998-07-07	0	2.200	-	2.250	-	-	52,000	117,000	2.2500	1.125	-	1.150	-	-	101,703	1.1504	0.00%
1998-07-06	0	2.200	-	2.200	2.200	2.200	12,000	26,400	2.2000	1.125	-	1.125	1.125	1.125	23,470	1.1248	-2.22%
1998-07-03	0	2.250	2.150	2.250	2.250	2.250	60,000	135,000	2.2500	1.150	1.099	1.150	1.150	1.150	117,349	1.1504	-1.10%
1998-07-02	0	2.275	2.275	2.300	2.275	2.275	108,000	245,700	2.2750	1.163	1.163	1.176	1.163	1.163	211,229	1.1632	-1.09%
1998-06-30	0	2.300	2.300	-	2.200	2.300	280,000	632,000	2.2571	1.176	1.176	-	1.125	1.176	547,630	1.1541	2.22%
1998-06-29	0	2.250	2.250	2.300	2.200	2.200	43,281	94,726	2.1886	1.150	1.150	1.176	1.125	1.125	84,650	1.1190	0.00%
1998-06-26	0	2.250	2.225	2.250	2.200	2.250	272,000	605,300	2.2254	1.150	1.138	1.150	1.125	1.150	531,983	1.1378	1.12%
1998-06-25	0	2.225	2.225	2.300	2.225	2.275	188,000	425,100	2.2612	1.138	1.138	1.176	1.138	1.163	367,694	1.1561	-6.32%
1998-06-24	0	2.375	-	2.375	2.375	2.375	12,000	28,500	2.3750	1.214	-	1.214	1.214	1.214	23,470	1.2143	0.00%
1998-06-23	0	2.375	-	2.375	-	-	0	0	-	1.214	-	1.214	-	-	0	-	-1.04%
1998-06-22	0	2.400	-	2.400	-	-	24,000	57,600	2.4000	1.227	-	1.227	-	-	46,940	1.2271	0.00%
1998-06-19	0	2.400	-	2.400	-	-	0	0	-	1.227	-	1.227	-	-	0	-	0.00%
1998-06-18	0	2.400	2.375	2.500	2.400	2.475	52,000	125,900	2.4212	1.227	1.214	1.278	1.227	1.265	101,703	1.2379	-3.03%
1998-06-17	0	2.475	2.475	2.500	2.475	2.525	40,800	101,780	2.4946	1.265	1.265	1.278	1.265	1.291	79,798	1.2755	-2.94%
1998-06-16	0	2.550	-	2.550	2.500	2.600	372,919	944,460	2.5326	1.304	-	1.304	1.278	1.329	729,363	1.2949	-2.86%
1998-06-15	0	2.625	-	2.625	-	-	0	0	-	1.342	-	1.342	-	-	0	-	0.00%
1998-06-12	0	2.625	-	2.725	2.600	2.650	212,000	560,000	2.6415	1.342	-	1.393	1.329	1.355	414,634	1.3506	-0.94%
1998-06-11	0	2.650	2.525	2.650	2.575	2.675	380,000	995,200	2.6189	1.355	1.291	1.355	1.317	1.368	743,212	1.3391	-1.85%
1998-06-10	0	2.700	-	2.700	2.650	2.700	216,000	580,600	2.6880	1.380	-	1.380	1.355	1.380	422,457	1.3743	-0.92%
1998-06-09	0	2.725	-	2.725	-	-	212,608	563,411	2.6500	1.393	-	1.393	-	-	415,823	1.3549	-0.91%
1998-06-08	0	2.750	-	2.775	-	-	0	0	-	1.406	-	1.419	-	-	0	-	0.00%
1998-06-05	0	2.750	2.550	-	2.550	2.750	268,000	700,500	2.6138	1.406	1.304	-	1.304	1.406	524,160	1.3364	1.85%
1998-06-04	0	2.700	-	2.700	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
1998-06-03	0	2.700	2.600	2.700	2.600	2.700	68,000	183,200	2.6941	1.380	1.329	1.380	1.329	1.380	132,996	1.3775	0.00%
1998-06-02	0	2.700	2.600	2.700	-	-	0	0	-	1.380	1.329	1.380	-	-	0	-	0.00%
1998-06-01	0	2.700	-	2.700	2.700	2.700	48,000	129,600	2.7000	1.380	-	1.380	1.380	1.380	93,879	1.3805	-1.82%
1998-05-29	0	2.750	2.675	2.750	2.675	2.750	791,744	2,144,334	2.7084	1.406	1.368	1.406	1.368	1.406	1,548,510	1.3848	0.92%
1998-05-28	0	2.725	2.650	2.725	2.675	2.800	456,000	1,239,300	2.7178	1.393	1.355	1.393	1.368	1.432	891,855	1.3896	-1.80%
1998-05-27	0	2.775	2.725	2.800	2.725	2.775	540,000	1,488,900	2.7572	1.419	1.393	1.432	1.393	1.419	1,056,144	1.4098	-3.48%
1998-05-26	0	2.875	2.800	2.875	2.800	2.900	336,000	961,000	2.8601	1.470	1.432	1.470	1.432	1.483	657,156	1.4624	0.00%
1998-05-25	0	2.875	2.825	2.875	2.800	2.875	332,000	942,000	2.8373	1.470	1.444	1.470	1.432	1.470	649,333	1.4507	-1.71%
1998-05-22	0	2.925	2.900	2.925	2.800	2.925	904,000	2,598,900	2.8749	1.496	1.483	1.496	1.432	1.496	1,768,063	1.4699	2.63%
1998-05-21	0	2.850	2.800	2.850	2.800	2.850	412,000	1,162,600	2.8218	1.457	1.432	1.457	1.432	1.457	805,798	1.4428	0.00%
1998-05-20	0	2.850	2.725	2.850	2.750	2.850	148,000	411,600	2.7811	1.457	1.393	1.457	1.406	1.457	289,462	1.4220	0.00%
1998-05-19	0	2.850	2.850	2.875	-	-	0	0	-	1.457	1.457	1.470	-	-	0	-	0.88%
1998-05-18	0	2.825	2.775	2.850	-	-	0	0	-	1.444	1.419	1.457	-	-	0	-	0.00%
1998-05-15	0	2.825	2.800	2.825	2.700	2.825	784,000	2,188,300	2.7912	1.444	1.432	1.444	1.380	1.444	1,533,364	1.4271	4.63%
1998-05-14	0	2.700	2.700	2.725	2.700	2.750	276,000	753,700	2.7308	1.380	1.380	1.393	1.380	1.406	539,807	1.3962	-4.42%
1998-05-13	0	2.825	2.750	2.850	2.800	2.825	118,483	331,780	2.8002	1.444	1.406	1.457	1.432	1.444	231,732	1.4317	-0.88%
1998-05-12	0	2.850	2.850	2.875	2.800	2.900	333,322	945,103	2.8354	1.457	1.457	1.470	1.432	1.483	651,918	1.4497	-1.72%
1998-05-11	0	2.900	2.875	2.900	2.825	2.900	312,000	894,700	2.8676	1.483	1.470	1.483	1.444	1.483	610,216	1.4662	0.87%
1998-05-08	0	2.875	2.850	2.875	2.750	2.875	385,199	1,084,437	2.8153	1.470	1.457	1.470	1.406	1.470	753,380	1.4394	1.77%
1998-05-07	0	2.825	2.750	2.825	2.775	2.850	72,000	203,300	2.8236	1.444	1.406	1.444	1.419	1.457	140,819	1.4437	-0.88%
1998-05-06	0	2.850	2.850	2.875	2.700	2.850	593,899	1,629,295	2.7434	1.457	1.457	1.470	1.380	1.457	1,161,560	1.4027	1.79%
1998-05-05	0	2.800	2.800	2.850	2.700	2.850	344,000	954,600	2.7750	1.432	1.432	1.457	1.380	1.457	672,803	1.4188	-0.88%
1998-05-04	0	2.825	2.825	2.900	2.650	2.800	256,000	707,600	2.7641	1.444	1.444	1.483	1.355	1.432	500,690	1.4132	2.73%
1998-05-01	0	2.750	2.725	2.775	2.725	2.750	120,000	327,500	2.7292	1.406	1.393	1.419	1.393	1.406	234,699	1.3954	1.85%
1998-04-30	0	2.700	2.700	2.775	2.700	2.700	100,000	270,000	2.7000	1.380	1.380	1.419	1.380	1.380	195,582	1.3805	0.00%
1998-04-29	0	2.700	2.700	2.750	2.700	2.725	120,000	326,500	2.7208	1.380	1.380	1.406	1.380	1.393	234,699	1.3911	-1.82%
1998-04-28	0	2.750	2.725	2.775	2.700	2.750	132,000	357,000	2.7045	1.406	1.393	1.419	1.380	1.406	258,168	1.3828	0.00%
1998-04-27	0	2.750	2.700	2.750	2.700	2.750	68,000	186,600	2.7441	1.406	1.380	1.406	1.380	1.406	132,996	1.4031	0.00%
1998-04-24	0	2.750	2.750	2.775	2.750	2.750	212,000	583,000	2.7500	1.406	1.406	1.419	1.406	1.406	414,634	1.4061	-0.90%
1998-04-23	0	2.775	2.750	2.775	2.750	2.775	112,000	308,200	2.7518	1.419	1.406	1.419	1.406	1.419	219,052	1.4070	0.00%
1998-04-22	0	2.775	2.750	2.775	2.700	2.775	136,000	375,200	2.7588	1.419	1.406	1.419	1.380	1.419	265,992	1.4106	-0.89%
1998-04-21	0	2.800	2.775	2.825	2.750	2.825	2,364,000	6,227,600	2.6343	1.432	1.419	1.444	1.406	1.444	4,623,562	1.3469	0.90%
1998-04-20	0	2.775	2.600	2.775	-	-	0	0	-	1.419	1.329	1.419	-	-	0	-	0.00%
1998-04-17	0	2.775	2.700	-	2.550	2.775	2,304,000	5,881,200	2.5526	1.419	1.380	-	1.304	1.419	4,506,213	1.3051	0.91%
1998-04-16	0	2.750	2.675	2.750	-	-	0	0	-	1.406	1.368	1.406	-	-	0	-	-1.79%
1998-04-15	0	2.800	2.700	2.800	2.700	2.800	112,000	309,900	2.7670	1.432	1.380	1.432	1.380	1.432	219,052	1.4147	0.90%
1998-04-14	0	2.775	2.725	2.775	2.800	2.800	12,000	33,600	2.8000	1.419	1.393	1.419	1.432	1.432	23,470	1.4316	-0.89%
1998-04-09	0	2.800	-	-	2.800	2.850	100,000	281,000	2.8100	1.432	-	-	1.432	1.457	195,582	1.4367	0.00%
1998-04-08	0	2.800	2.700	2.800	-	-	0	0	-	1.432	1.380	1.432	-	-	0	-	0.00%
1998-04-07	0	2.800	2.800	2.825	2.700	2.800	100,000	278,000	2.7800	1.432	1.432	1.444	1.380	1.432	195,582	1.4214	1.82%
1998-04-03	0	2.750	2.675	2.750	-	-	0	0	-	1.406	1.368	1.406	-	-	0	-	0.00%
1998-04-02	0	2.750	2.750	2.775	2.750	2.750	68,000	187,000	2.7500	1.406	1.406	1.419	1.406	1.406	132,996	1.4061	-0.90%
1998-04-01	0	2.775	2.775	2.800	2.775	2.775	28,750	79,688	2.7718	1.419	1.419	1.432	1.419	1.419	56,230	1.4172	-0.89%
1998-03-31	0	2.800	2.775	2.825	2.800	2.800	168,000	470,400	2.8000	1.432	1.419	1.444	1.432	1.432	328,578	1.4316	0.00%
1998-03-30	0	2.800	2.825	2.850	2.800	2.825	204,000	571,500	2.8015	1.432	1.444	1.457	1.432	1.444	398,988	1.4324	-0.88%
1998-03-27	0	2.825	2.800	2.850	2.800	2.850	652,000	1,835,200	2.8147	1.444	1.432	1.457	1.432	1.457	1,275,196	1.4392	-0.88%
1998-03-26	0	2.850	2.850	-	2.800	2.850	488,000	1,376,400	2.8205	1.457	1.457	-	1.432	1.457	954,441	1.4421	1.79%
1998-03-25	0	2.800	2.800	2.875	2.750	2.825	775,220	2,144,358	2.7661	1.432	1.432	1.470	1.406	1.444	1,516,192	1.4143	0.00%
1998-03-24	0	2.800	2.750	2.800	2.650	2.800	128,000	348,300	2.7211	1.432	1.406	1.432	1.355	1.432	250,345	1.3913	0.00%
1998-03-23	0	2.800	2.725	2.800	2.650	2.800	79,271	217,405	2.7426	1.432	1.393	1.432	1.355	1.432	155,040	1.4023	0.00%
1998-03-20	0	2.800	2.775	2.800	2.750	2.800	2,028,609	5,636,214	2.7784	1.432	1.419	1.432	1.406	1.432	3,967,597	1.4206	2.75%
1998-03-19	0	2.725	2.725	2.750	2.675	2.700	340,352	910,998	2.6766	1.393	1.393	1.406	1.368	1.380	665,668	1.3685	1.87%
1998-03-18	0	2.675	2.675	2.700	2.675	2.675	564,304	1,509,475	2.6749	1.368	1.368	1.380	1.368	1.368	1,103,678	1.3677	-0.93%
1998-03-17	0	2.700	2.675	-	2.600	2.700	604,000	1,581,200	2.6179	1.380	1.368	-	1.329	1.380	1,181,316	1.3385	2.86%
1998-03-16	0	2.625	2.600	2.650	2.600	2.625	326,000	849,200	2.6049	1.342	1.329	1.355	1.329	1.342	637,598	1.3319	2.94%
1998-03-13	0	2.550	2.500	2.575	-	-	0	0	-	1.304	1.278	1.317	-	-	0	-	0.00%
1998-03-12	0	2.550	2.550	2.575	2.550	2.550	204,000	520,200	2.5500	1.304	1.304	1.317	1.304	1.304	398,988	1.3038	2.00%
1998-03-11	0	2.500	2.500	2.600	2.500	2.575	208,000	535,000	2.5721	1.278	1.278	1.329	1.278	1.317	406,811	1.3151	-1.96%
1998-03-10	0	2.550	2.550	2.625	2.550	2.550	56,000	142,800	2.5500	1.304	1.304	1.342	1.304	1.304	109,526	1.3038	-1.92%
1998-03-09	0	2.600	2.600	2.675	2.600	2.600	128,001	332,803	2.6000	1.329	1.329	1.368	1.329	1.329	250,347	1.3294	0.97%
1998-03-06	0	2.575	2.575	2.600	2.550	2.550	61,493	156,583	2.5464	1.317	1.317	1.329	1.304	1.304	120,269	1.3019	0.98%
1998-03-05	0	2.550	2.550	2.600	2.550	2.550	204,000	520,200	2.5500	1.304	1.304	1.329	1.304	1.304	398,988	1.3038	-2.86%
1998-03-04	0	2.625	2.625	2.650	2.625	2.650	236,240	625,394	2.6473	1.342	1.342	1.355	1.342	1.355	462,043	1.3535	-1.87%
1998-03-03	0	2.675	2.650	2.675	2.675	2.675	160,000	428,000	2.6750	1.368	1.355	1.368	1.368	1.368	312,931	1.3677	-1.83%
1998-03-02	0	2.725	2.700	2.725	2.650	2.750	794,956	2,160,538	2.7178	1.393	1.380	1.393	1.355	1.406	1,554,792	1.3896	-0.91%
1998-02-27	0	2.750	2.725	2.800	2.550	2.750	1,284,212	3,419,514	2.6627	1.406	1.393	1.432	1.304	1.406	2,511,689	1.3614	8.91%
1998-02-26	0	2.525	2.500	2.550	2.500	2.550	396,999	1,002,548	2.5253	1.291	1.278	1.304	1.278	1.304	776,459	1.2912	1.00%
1998-02-25	0	2.500	2.500	2.550	2.500	2.525	200,000	504,500	2.5225	1.278	1.278	1.304	1.278	1.291	391,164	1.2897	-1.96%
1998-02-24	0	2.550	2.525	2.550	2.550	2.575	72,000	183,900	2.5542	1.304	1.291	1.304	1.304	1.317	140,819	1.3059	-0.97%
1998-02-23	0	2.575	2.525	2.575	2.550	2.600	272,000	695,800	2.5581	1.317	1.291	1.317	1.304	1.329	531,983	1.3079	-0.96%
1998-02-20	0	2.600	2.550	2.600	2.525	2.625	648,000	1,667,800	2.5738	1.329	1.304	1.329	1.291	1.342	1,267,372	1.3160	0.97%
1998-02-19	0	2.575	2.525	2.575	2.525	2.575	480,000	1,227,000	2.5563	1.317	1.291	1.317	1.291	1.317	938,794	1.3070	1.98%
1998-02-18	0	2.525	2.525	2.550	2.475	2.475	200,000	495,000	2.4750	1.291	1.291	1.304	1.265	1.265	391,164	1.2655	0.00%
1998-02-17	0	2.525	2.500	2.550	2.500	2.575	268,000	678,700	2.5325	1.291	1.278	1.304	1.278	1.317	524,160	1.2948	2.02%
1998-02-16	0	2.475	2.475	2.500	2.475	2.475	40,000	99,000	2.4750	1.265	1.265	1.278	1.265	1.265	78,233	1.2655	-2.94%
1998-02-13	0	2.550	2.500	2.575	2.500	2.550	324,000	816,800	2.5210	1.304	1.278	1.317	1.278	1.304	633,686	1.2890	-0.97%
1998-02-12	0	2.575	2.525	2.575	2.500	2.575	228,000	578,000	2.5351	1.317	1.291	1.317	1.278	1.317	445,927	1.2962	-0.96%
1998-02-11	0	2.600	2.550	2.600	2.550	2.625	623,691	1,605,158	2.5736	1.329	1.304	1.329	1.304	1.342	1,219,828	1.3159	1.96%
1998-02-10	0	2.550	2.525	2.575	2.500	2.550	572,000	1,444,000	2.5245	1.304	1.291	1.317	1.278	1.304	1,118,730	1.2907	-1.92%
1998-02-09	0	2.600	2.575	2.600	2.475	2.600	1,868,000	4,712,100	2.5225	1.329	1.317	1.329	1.265	1.329	3,653,474	1.2898	1.96%
1998-02-06	0	2.550	2.525	2.550	2.400	2.550	2,132,000	5,258,600	2.4665	1.304	1.291	1.304	1.227	1.304	4,169,811	1.2611	8.51%
1998-02-05	0	2.350	2.350	2.375	2.200	2.350	1,520,000	3,435,200	2.2600	1.202	1.202	1.214	1.125	1.202	2,972,849	1.1555	5.62%
1998-02-04	0	2.225	2.225	2.250	2.200	2.225	264,000	581,600	2.2030	1.138	1.138	1.150	1.125	1.138	516,337	1.1264	1.14%
1998-02-03	0	2.200	2.175	2.200	2.125	2.200	268,000	580,100	2.1646	1.125	1.112	1.125	1.087	1.125	524,160	1.1067	3.53%
1998-02-02	0	2.125	2.075	-	2.050	2.125	268,000	556,900	2.0780	1.087	1.061	-	1.048	1.087	524,160	1.0625	4.94%
1998-01-27	0	2.025	2.000	2.025	2.000	2.025	140,000	282,500	2.0179	1.035	1.023	1.035	1.023	1.035	273,815	1.0317	0.00%
1998-01-26	0	2.025	2.000	2.025	1.960	2.025	540,000	1,075,380	1.9914	1.035	1.023	1.035	1.002	1.035	1,056,144	1.0182	0.00%
1998-01-23	0	2.025	2.000	2.050	2.000	2.025	100,000	201,200	2.0120	1.035	1.023	1.048	1.023	1.035	195,582	1.0287	0.00%
1998-01-22	0	2.025	2.000	2.025	1.900	2.050	1,460,000	2,907,720	1.9916	1.035	1.023	1.035	0.971	1.048	2,855,499	1.0183	1.25%
1998-01-21	0	2.000	-	2.000	2.000	2.050	232,000	466,700	2.0116	1.023	-	1.023	1.023	1.048	453,751	1.0285	-2.44%
1998-01-20	0	2.050	2.050	2.075	2.050	2.075	116,000	240,300	2.0716	1.048	1.048	1.061	1.048	1.061	226,875	1.0592	-3.53%
1998-01-19	0	2.125	2.125	2.150	2.050	2.100	644,339	1,343,061	2.0844	1.087	1.087	1.099	1.048	1.074	1,260,212	1.0657	3.66%
1998-01-16	0	2.050	2.025	2.075	2.050	2.150	1,068,000	2,215,100	2.0741	1.048	1.035	1.061	1.048	1.099	2,088,817	1.0605	-6.82%
1998-01-15	0	2.200	2.175	2.225	2.200	2.275	736,000	1,633,700	2.2197	1.125	1.112	1.138	1.125	1.163	1,439,485	1.1349	-5.38%
1998-01-14	0	2.325	2.325	2.350	2.175	2.350	2,564,000	5,873,500	2.2908	1.189	1.189	1.202	1.112	1.202	5,014,726	1.1713	5.68%
1998-01-13	0	2.200	2.200	2.225	1.980	2.200	2,755,625	5,755,925	2.0888	1.125	1.125	1.138	1.012	1.125	5,389,510	1.0680	11.11%
1998-01-12	0	1.980	1.980	2.000	1.870	1.980	564,000	1,085,640	1.9249	1.012	1.012	1.023	0.956	1.012	1,103,083	0.9842	-6.82%
1998-01-09	0	2.125	2.125	2.175	2.075	2.150	2,940,000	6,180,300	2.1021	1.087	1.087	1.112	1.061	1.099	5,750,115	1.0748	1.19%
1998-01-08	0	2.100	2.100	2.125	1.980	2.125	8,820,000	17,967,740	2.0372	1.074	1.074	1.087	1.012	1.087	17,250,345	1.0416	1.69%
1998-01-07	0	2.125	2.100	2.150	2.025	2.150	946,744	1,984,054	2.0957	1.056	1.043	1.068	1.006	1.068	1,905,464	1.0412	-1.16%
1998-01-06	0	2.150	2.050	2.150	2.150	2.200	488,000	1,066,200	2.1848	1.068	1.019	1.068	1.068	1.093	982,173	1.0856	-2.27%
1998-01-05	0	2.200	2.150	2.200	2.200	2.200	140,000	308,000	2.2000	1.093	1.068	1.093	1.093	1.093	281,771	1.0931	0.00%
1998-01-02	0	2.200	2.200	2.250	2.150	2.250	568,000	1,250,600	2.2018	1.093	1.093	1.118	1.068	1.118	1,143,185	1.0940	0.00%
1997-12-31	0	2.200	2.175	2.200	2.125	2.200	1,412,000	3,055,900	2.1642	1.093	1.081	1.093	1.056	1.093	2,841,861	1.0753	3.53%
1997-12-30	0	2.125	2.100	2.125	2.025	2.125	596,000	1,238,600	2.0782	1.056	1.043	1.056	1.006	1.056	1,199,539	1.0326	0.00%
1997-12-29	0	2.125	2.100	2.125	2.100	2.125	224,480	473,950	2.1113	1.056	1.043	1.056	1.043	1.056	451,799	1.0490	1.19%
1997-12-24	0	2.100	2.050	-	1.980	2.100	252,000	507,820	2.0152	1.043	1.019	-	0.984	1.043	507,188	1.0012	3.70%
1997-12-23	0	2.025	2.025	2.050	1.980	2.025	752,000	1,500,920	1.9959	1.006	1.006	1.019	0.984	1.006	1,513,512	0.9917	1.25%
1997-12-22	0	2.000	2.000	2.025	2.000	2.000	3,164,000	6,328,000	2.0000	0.994	0.994	1.006	0.994	0.994	6,368,022	0.9937	-4.76%
1997-12-19	0	2.100	2.100	2.125	2.075	2.275	50,142,850	109,865,600	2.1911	1.043	1.043	1.056	1.031	1.130	100,919,966	1.0886	-7.69%
1997-12-18	0	2.275	2.225	2.250	2.100	2.275	6,500,000	14,199,100	2.1845	1.130	1.106	1.118	1.043	1.130	13,082,220	1.0854	8.33%
1997-12-17	0	2.100	2.050	2.100	1.920	2.100	1,728,000	3,439,580	1.9905	1.043	1.019	1.043	0.954	1.043	3,477,858	0.9890	8.25%
1997-12-16	0	1.940	1.940	1.950	1.850	1.960	1,368,000	2,621,480	1.9163	0.964	0.964	0.969	0.919	0.974	2,753,304	0.9521	2.65%
1997-12-15	0	1.890	1.860	-	1.890	1.930	524,000	1,003,880	1.9158	0.939	0.924	-	0.939	0.959	1,054,628	0.9519	0.00%
1997-12-12	0	1.890	1.890	-	1.870	1.890	340,000	638,600	1.8782	0.939	0.939	-	0.929	0.939	684,301	0.9332	-2.07%
1997-12-11	0	1.930	1.930	1.940	1.900	1.940	312,000	599,280	1.9208	0.959	0.959	0.964	0.944	0.964	627,947	0.9543	-1.53%
1997-12-10	0	1.960	1.940	1.980	1.950	1.960	108,000	210,880	1.9526	0.974	0.964	0.984	0.969	0.974	217,366	0.9702	-1.01%
1997-12-09	0	1.980	1.940	2.000	1.940	1.980	164,000	319,280	1.9468	0.984	0.964	0.994	0.964	0.984	330,074	0.9673	1.02%
1997-12-08	0	1.960	1.950	1.960	1.950	1.960	124,000	242,840	1.9584	0.974	0.969	0.974	0.969	0.974	249,568	0.9730	0.00%
1997-12-05	0	1.960	1.950	1.980	1.960	1.980	256,000	502,320	1.9622	0.974	0.969	0.984	0.974	0.984	515,238	0.9749	-1.01%
1997-12-04	0	1.980	1.960	2.000	1.960	1.980	96,000	189,160	1.9704	0.984	0.974	0.994	0.974	0.984	193,214	0.9790	0.00%
1997-12-03	0	1.980	1.970	2.000	1.960	2.000	186,000	366,900	1.9726	0.984	0.979	0.994	0.974	0.994	374,353	0.9801	-1.00%
1997-12-02	0	2.000	1.980	2.000	1.990	2.000	240,000	478,800	1.9950	0.994	0.984	0.994	0.989	0.994	483,036	0.9912	0.00%
1997-12-01	0	2.000	1.980	2.025	1.980	2.025	640,000	1,275,800	1.9934	0.994	0.984	1.006	0.984	1.006	1,288,095	0.9905	0.00%
1997-11-28	0	2.000	1.970	2.000	1.970	2.000	336,000	668,560	1.9898	0.994	0.979	0.994	0.979	0.994	676,250	0.9886	0.50%
1997-11-27	0	1.990	1.980	1.990	1.970	1.990	380,000	752,960	1.9815	0.989	0.984	0.989	0.979	0.989	764,807	0.9845	-0.50%
1997-11-26	0	2.000	1.990	2.025	1.960	2.000	644,000	1,280,480	1.9883	0.994	0.989	1.006	0.974	0.994	1,296,146	0.9879	0.00%
1997-11-25	0	2.000	1.970	2.000	1.970	2.000	722,560	1,435,581	1.9868	0.994	0.979	0.994	0.979	0.994	1,454,260	0.9872	-1.23%
1997-11-24	0	2.025	1.980	2.025	1.970	2.025	1,396,000	2,813,160	2.0152	1.006	0.984	1.006	0.979	1.006	2,809,658	1.0012	1.76%
1997-11-21	0	1.990	1.990	2.000	1.980	2.050	140,000	282,800	2.0200	0.989	0.989	0.994	0.984	1.019	281,771	1.0037	0.51%
1997-11-20	0	1.980	1.960	1.990	1.960	2.000	728,000	1,431,680	1.9666	0.984	0.974	0.989	0.974	0.994	1,465,209	0.9771	-0.50%
1997-11-19	0	1.990	1.990	2.000	1.940	2.000	1,546,484	3,108,085	2.0098	0.989	0.989	0.994	0.964	0.994	3,112,530	0.9986	0.00%
1997-11-18	0	1.990	1.990	2.000	1.980	2.000	508,000	1,008,760	1.9857	0.989	0.989	0.994	0.984	0.994	1,022,426	0.9866	-5.24%
1997-11-17	0	2.100	2.025	2.100	1.930	2.100	7,144,000	14,380,580	2.0130	1.043	1.006	1.043	0.959	1.043	14,378,366	1.0002	7.69%
1997-11-14	0	1.950	1.920	1.960	1.830	1.960	4,918,642	9,272,236	1.8851	0.969	0.954	0.974	0.909	0.974	9,899,501	0.9366	3.17%
1997-11-13	0	1.890	1.860	1.900	1.850	1.920	1,178,000	2,228,080	1.8914	0.939	0.924	0.944	0.919	0.954	2,370,901	0.9398	5.00%
1997-11-12	0	1.800	1.800	1.910	1.790	1.900	2,136,000	3,873,360	1.8134	0.894	0.894	0.949	0.889	0.944	4,299,019	0.9010	-4.76%
1997-11-11	0	1.890	-	1.890	1.870	1.910	1,068,169	2,031,777	1.9021	0.939	-	0.939	0.929	0.949	2,149,849	0.9451	0.53%
1997-11-10	0	1.880	1.830	1.880	1.870	1.900	892,000	1,682,880	1.8866	0.934	0.909	0.934	0.929	0.944	1,795,283	0.9374	-2.08%
1997-11-07	0	1.920	1.880	1.920	1.920	1.950	1,712,000	3,329,000	1.9445	0.954	0.934	0.954	0.954	0.969	3,445,655	0.9661	-1.54%
1997-11-06	0	1.950	1.880	1.960	1.840	1.990	1,940,000	3,678,000	1.8959	0.969	0.934	0.974	0.914	0.989	3,904,539	0.9420	-1.52%
1997-11-05	0	1.980	1.990	2.000	1.960	2.000	732,000	1,459,600	1.9940	0.984	0.989	0.994	0.974	0.994	1,473,259	0.9907	-5.71%
1997-11-04	0	2.100	2.000	2.100	1.860	2.100	3,024,000	5,815,060	1.9230	1.043	0.994	1.043	0.924	1.043	6,086,251	0.9554	5.00%
1997-11-03	0	2.000	2.000	2.025	2.000	2.100	748,000	1,520,300	2.0325	0.994	0.994	1.006	0.994	1.043	1,505,462	1.0099	0.00%
1997-10-31	0	2.000	2.050	-	1.720	2.050	696,000	1,279,240	1.8380	0.994	1.019	-	0.855	1.019	1,400,804	0.9132	12.36%
1997-10-30	0	1.780	1.680	1.790	1.580	1.780	818,000	1,368,240	1.6727	0.884	0.835	0.889	0.785	0.884	1,646,347	0.8311	5.95%
1997-10-29	0	1.680	1.620	1.690	1.550	1.680	3,420,000	5,480,240	1.6024	0.835	0.805	0.840	0.770	0.835	6,883,260	0.7962	8.39%
1997-10-28	0	1.550	1.450	1.550	1.450	1.550	636,000	961,800	1.5123	0.770	0.720	0.770	0.720	0.770	1,280,045	0.7514	-8.28%
1997-10-27	0	1.690	1.630	1.690	1.610	1.710	2,416,000	4,010,400	1.6599	0.840	0.810	0.840	0.800	0.850	4,862,560	0.8248	-2.87%
1997-10-24	0	1.740	1.750	1.760	1.700	1.750	2,526,000	4,316,640	1.7089	0.865	0.870	0.874	0.845	0.870	5,083,952	0.8491	3.57%
1997-10-23	0	1.680	1.600	1.700	1.680	1.940	1,140,000	2,016,800	1.7691	0.835	0.795	0.845	0.835	0.964	2,294,420	0.8790	-13.40%
1997-10-22	0	1.940	1.890	1.980	1.890	2.075	1,092,000	2,144,320	1.9637	0.964	0.939	0.984	0.939	1.031	2,197,813	0.9757	-7.62%
1997-10-21	0	2.100	1.910	2.100	1.880	2.100	2,708,000	5,209,120	1.9236	1.043	0.949	1.043	0.934	1.043	5,450,254	0.9558	5.00%
1997-10-20	0	2.000	2.000	2.050	2.000	2.075	1,352,000	2,745,800	2.0309	0.994	0.994	1.019	0.994	1.031	2,721,102	1.0091	-8.05%
1997-10-17	0	2.175	2.075	2.175	2.000	2.175	1,436,000	3,036,000	2.1142	1.081	1.031	1.081	0.994	1.081	2,890,164	1.0505	3.57%
1997-10-16	0	2.100	2.075	2.100	1.900	2.100	668,000	1,334,040	1.9971	1.043	1.031	1.043	0.944	1.043	1,344,450	0.9923	5.00%
1997-10-15	0	2.000	1.980	2.000	1.950	2.250	1,116,000	2,315,180	2.0745	0.994	0.984	0.994	0.969	1.118	2,246,116	1.0307	-11.11%
1997-10-14	0	2.250	2.225	2.250	2.175	2.275	1,224,000	2,734,800	2.2343	1.118	1.106	1.118	1.081	1.130	2,463,483	1.1101	-1.10%
1997-10-13	0	2.275	2.200	2.275	2.150	2.300	652,000	1,459,800	2.2390	1.130	1.093	1.130	1.068	1.143	1,312,247	1.1124	-3.19%
1997-10-09	0	2.350	2.350	2.450	2.250	2.350	675,733	1,538,109	2.2762	1.168	1.168	1.217	1.118	1.168	1,360,013	1.1310	-6.00%
1997-10-08	0	2.500	2.450	2.575	2.450	2.500	160,000	399,600	2.4975	1.242	1.217	1.279	1.217	1.242	322,024	1.2409	0.00%
1997-10-07	0	2.500	2.500	2.625	2.500	2.650	120,000	311,200	2.5933	1.242	1.242	1.304	1.242	1.317	241,518	1.2885	-3.85%
1997-10-06	0	2.600	2.500	2.600	2.600	2.600	44,000	111,200	2.5273	1.292	1.242	1.292	1.292	1.292	88,557	1.2557	-1.89%
1997-10-03	0	2.650	2.650	2.700	2.650	2.700	112,000	297,800	2.6589	1.317	1.317	1.342	1.317	1.342	225,417	1.3211	-1.85%
1997-09-30	0	2.700	2.600	2.700	2.550	2.700	428,000	1,116,600	2.6089	1.342	1.292	1.342	1.267	1.342	861,414	1.2962	3.85%
1997-09-29	0	2.600	2.550	2.600	2.600	2.750	104,000	278,400	2.6769	1.292	1.267	1.292	1.292	1.366	209,316	1.3300	-1.89%
1997-09-26	0	2.650	-	2.700	2.650	2.800	188,000	505,400	2.6883	1.317	-	1.342	1.317	1.391	378,378	1.3357	-1.85%
1997-09-25	0	2.700	2.650	2.700	2.500	2.700	616,000	1,641,200	2.6643	1.342	1.317	1.342	1.242	1.342	1,239,792	1.3238	5.88%
1997-09-24	0	2.550	2.475	2.550	2.550	2.800	280,000	758,400	2.7086	1.267	1.230	1.267	1.267	1.391	563,542	1.3458	-8.93%
1997-09-23	0	2.800	-	2.800	2.700	2.800	184,000	503,600	2.7370	1.391	-	1.391	1.342	1.391	370,327	1.3599	0.00%
1997-09-22	0	2.800	2.800	2.875	2.700	3.000	540,000	1,590,700	2.9457	1.391	1.391	1.428	1.342	1.491	1,086,831	1.4636	-6.67%
1997-09-19	0	3.000	2.950	3.000	2.950	3.025	702,000	2,087,700	2.9739	1.491	1.466	1.491	1.466	1.503	1,412,880	1.4776	-1.64%
1997-09-18	0	3.050	3.050	3.100	2.950	3.050	293,200	884,890	3.0180	1.515	1.515	1.540	1.466	1.515	590,109	1.4995	-1.61%
1997-09-16	0	3.100	3.050	3.100	3.100	3.200	994,627	3,128,881	3.1458	1.540	1.515	1.540	1.540	1.590	2,001,835	1.5630	-0.80%
1997-09-15	0	3.125	3.125	3.150	3.000	3.200	684,000	2,149,900	3.1431	1.553	1.553	1.565	1.491	1.590	1,376,652	1.5617	4.17%
1997-09-12	0	3.000	3.000	3.050	3.000	3.100	568,000	1,710,000	3.0106	1.491	1.491	1.515	1.491	1.540	1,143,185	1.4958	0.00%
1997-09-11	0	3.000	3.000	3.100	3.000	3.150	626,000	1,919,100	3.0657	1.491	1.491	1.540	1.491	1.565	1,259,918	1.5232	-1.56%
1997-09-10	0	3.400	3.400	3.425	3.025	3.550	1,672,229	5,676,933	3.3948	1.514	1.514	1.525	1.347	1.581	3,754,906	1.5119	9.68%
1997-09-09	0	3.100	3.050	3.150	2.950	3.100	616,800	1,862,620	3.0198	1.381	1.358	1.403	1.314	1.381	1,384,993	1.3449	4.20%
1997-09-08	0	2.975	2.950	2.975	2.950	3.100	604,000	1,821,600	3.0159	1.325	1.314	1.325	1.314	1.381	1,356,251	1.3431	-0.83%
1997-09-05	0	3.000	2.825	3.025	2.700	3.000	1,120,000	3,175,100	2.8349	1.336	1.258	1.347	1.202	1.336	2,514,903	1.2625	3.45%
1997-09-04	0	2.900	2.850	2.925	2.800	3.075	843,022	2,472,257	2.9326	1.292	1.269	1.303	1.247	1.369	1,892,963	1.3060	-4.92%
1997-09-03	0	3.050	3.075	3.100	2.900	3.050	1,736,000	5,156,600	2.9704	1.358	1.369	1.381	1.292	1.358	3,898,100	1.3228	10.91%
1997-09-02	0	2.750	2.700	2.800	2.550	3.100	1,640,000	4,381,000	2.6713	1.225	1.202	1.247	1.136	1.381	3,682,537	1.1897	-14.06%
1997-09-01	0	3.200	-	3.200	3.200	3.525	2,722,000	9,263,700	3.4033	1.425	-	1.425	1.425	1.570	6,112,113	1.5156	-8.57%
1997-08-29	0	3.500	3.450	3.500	3.400	3.500	2,525,131	8,725,732	3.4556	1.559	1.536	1.559	1.514	1.559	5,670,054	1.5389	-0.71%
1997-08-28	0	3.525	3.500	3.525	3.500	3.725	3,548,000	12,819,900	3.6133	1.570	1.559	1.570	1.559	1.659	7,966,855	1.6092	1.44%
1997-08-27	0	3.475	3.450	3.475	3.250	3.600	1,268,000	4,370,200	3.4465	1.548	1.536	1.548	1.447	1.603	2,847,230	1.5349	5.30%
1997-08-26	0	3.300	3.300	3.400	3.300	3.400	4,249,638	14,121,995	3.3231	1.470	1.470	1.514	1.470	1.514	9,542,347	1.4799	-2.22%
1997-08-25	0	3.375	3.325	3.375	3.300	3.475	3,432,300	11,532,160	3.3599	1.503	1.481	1.503	1.470	1.548	7,707,056	1.4963	-3.57%
1997-08-22	0	3.500	3.450	3.500	3.375	3.500	1,856,800	6,378,560	3.4352	1.559	1.536	1.559	1.503	1.559	4,169,351	1.5299	-1.41%
1997-08-21	0	3.550	3.550	3.575	3.500	3.700	3,246,400	11,590,620	3.5703	1.581	1.581	1.592	1.559	1.648	7,289,627	1.5900	-4.05%
1997-08-20	0	3.700	3.650	3.675	3.500	3.750	3,876,000	14,145,000	3.6494	1.648	1.626	1.637	1.559	1.670	8,703,362	1.6252	9.63%
1997-08-19	0	3.375	3.375	3.400	3.350	3.550	3,700,800	12,799,860	3.4587	1.503	1.503	1.514	1.492	1.581	8,309,959	1.5403	-10.00%
1997-08-15	0	3.750	3.725	3.750	3.700	4.200	7,611,694	30,013,876	3.9431	1.670	1.659	1.670	1.648	1.870	17,091,674	1.7561	-3.23%
1997-08-14	1	3.875	-	-	-	-	0	0	-	1.726	-	-	-	-	0	-	0.00%
1997-08-13	1	3.875	-	-	-	-	0	0	-	1.726	-	-	-	-	0	-	0.00%
1997-08-12	1	3.875	-	-	-	-	0	0	-	1.726	-	-	-	-	0	-	0.00%
1997-08-11	0	3.875	3.850	3.875	3.825	4.000	5,108,000	20,020,100	3.9194	1.726	1.715	1.726	1.703	1.781	11,469,756	1.7455	1.31%
1997-08-08	0	3.825	3.825	3.900	3.650	4.025	18,490,800	71,604,979	3.8725	1.703	1.703	1.737	1.626	1.793	41,520,157	1.7246	0.66%
1997-08-07	0	3.800	-	3.800	3.800	4.550	14,032,990	59,499,035	4.2399	1.692	-	1.692	1.692	2.026	31,510,370	1.8882	-12.64%
1997-08-06	0	4.350	4.300	4.375	3.800	4.450	11,921,739	48,064,148	4.0316	1.937	1.915	1.948	1.692	1.982	26,769,662	1.7955	16.78%
1997-08-05	0	3.725	3.700	3.725	3.550	3.750	8,076,806	29,158,240	3.6101	1.659	1.648	1.659	1.581	1.670	18,136,060	1.6077	4.93%
1997-08-04	0	3.550	3.500	3.550	3.275	3.550	12,247,493	41,456,975	3.3849	1.581	1.559	1.581	1.459	1.581	27,501,127	1.5075	8.40%
1997-08-01	0	3.275	3.250	3.275	3.175	3.525	12,810,042	41,885,518	3.2697	1.459	1.447	1.459	1.414	1.570	28,764,302	1.4562	3.15%
1997-07-31	0	3.175	3.175	3.250	3.050	3.300	8,826,638	27,381,150	3.1021	1.414	1.414	1.447	1.358	1.470	19,819,770	1.3815	3.25%
1997-07-30	0	3.075	3.050	3.075	2.875	3.175	11,952,207	36,291,436	3.0364	1.369	1.358	1.369	1.280	1.414	26,838,077	1.3522	6.96%
1997-07-29	0	2.875	2.875	2.900	2.825	3.200	5,799,640	17,156,184	2.9581	1.280	1.280	1.292	1.258	1.425	13,022,799	1.3174	-0.86%
1997-07-28	0	2.900	2.900	2.950	2.550	2.900	7,206,852	19,180,136	2.6614	1.292	1.292	1.314	1.136	1.292	16,182,622	1.1852	17.17%
1997-07-25	0	2.475	2.475	2.500	2.350	2.500	1,804,738	4,378,423	2.4261	1.102	1.102	1.113	1.047	1.113	4,052,448	1.0804	2.06%
1997-07-24	0	2.425	2.400	2.475	2.350	2.600	3,101,804	7,497,328	2.4171	1.080	1.069	1.102	1.047	1.158	6,964,944	1.0764	-4.90%
1997-07-23	0	2.550	2.525	2.550	2.500	2.600	3,667,894	9,340,346	2.5465	1.136	1.124	1.136	1.113	1.158	8,236,071	1.1341	0.99%
1997-07-22	0	2.525	2.500	2.575	2.450	2.600	3,583,789	8,988,494	2.5081	1.124	1.113	1.147	1.091	1.158	8,047,217	1.1170	-1.94%
1997-07-21	0	2.575	2.550	2.575	2.300	2.600	7,119,292	17,889,001	2.5128	1.147	1.136	1.147	1.024	1.158	15,986,010	1.1190	11.96%
1997-07-18	0	2.300	2.300	2.325	2.100	2.350	7,349,280	16,537,524	2.2502	1.024	1.024	1.035	0.935	1.047	16,502,437	1.0021	10.84%
1997-07-17	0	2.075	2.075	2.100	2.050	2.200	2,101,600	4,505,660	2.1439	0.924	0.924	0.935	0.913	0.980	4,719,037	0.9548	-1.19%
1997-07-16	0	2.100	2.075	2.100	2.000	2.150	1,714,321	3,549,650	2.0706	0.935	0.924	0.935	0.891	0.957	3,849,421	0.9221	-2.33%
1997-07-15	0	2.150	2.125	2.150	2.125	2.300	4,186,457	9,371,697	2.2386	0.957	0.946	0.957	0.946	1.024	9,400,478	0.9969	-2.27%
1997-07-14	0	2.200	2.150	-	1.890	2.200	5,832,857	11,903,688	2.0408	0.980	0.957	-	0.842	0.980	13,097,386	0.9089	17.65%
1997-07-11	0	1.870	1.870	1.910	1.760	1.950	2,552,000	4,736,640	1.8561	0.833	0.833	0.851	0.784	0.868	5,730,387	0.8266	6.25%
1997-07-10	0	1.760	1.730	1.780	1.690	1.760	816,000	1,409,800	1.7277	0.784	0.770	0.793	0.753	0.784	1,832,287	0.7694	3.53%
1997-07-09	0	1.700	1.700	1.710	1.700	1.840	1,281,200	2,232,100	1.7422	0.757	0.757	0.762	0.757	0.819	2,876,870	0.7759	-7.10%
1997-07-08	0	1.830	1.820	1.840	1.700	1.850	1,967,278	3,542,191	1.8006	0.815	0.811	0.819	0.757	0.824	4,417,423	0.8019	4.57%
1997-07-07	0	1.750	1.720	1.750	1.620	1.750	419,500	710,290	1.6932	0.779	0.766	0.779	0.721	0.779	941,966	0.7541	10.76%
1997-07-04	0	1.580	1.580	1.590	1.540	1.570	566,000	879,020	1.5530	0.704	0.704	0.708	0.686	0.699	1,270,924	0.6916	1.94%
1997-07-03	0	1.550	1.550	1.590	1.550	1.550	248,000	384,400	1.5500	0.690	0.690	0.708	0.690	0.690	556,871	0.6903	0.00%
1997-06-27	0	1.550	1.540	1.550	1.550	1.550	12,000	18,600	1.5500	0.690	0.686	0.690	0.690	0.690	26,945	0.6903	0.65%
1997-06-26	0	1.540	1.520	1.550	1.500	1.550	212,000	324,800	1.5321	0.686	0.677	0.690	0.668	0.690	476,035	0.6823	1.32%
1997-06-25	0	1.520	1.520	-	1.480	1.520	516,000	770,080	1.4924	0.677	0.677	-	0.659	0.677	1,158,652	0.6646	2.70%
1997-06-24	0	1.480	1.480	1.490	1.450	1.480	143,646	210,390	1.4646	0.659	0.659	0.664	0.646	0.659	322,550	0.6523	-1.33%
1997-06-23	0	1.500	1.500	1.580	1.410	1.780	336,000	551,360	1.6410	0.668	0.668	0.704	0.628	0.793	754,471	0.7308	-18.48%
1997-06-20	1	1.840	-	-	-	-	0	0	-	0.819	-	-	-	-	0	-	0.00%
1997-06-19	1	1.840	-	-	-	-	0	0	-	0.819	-	-	-	-	0	-	0.00%
1997-06-18	1	1.840	-	-	-	-	0	0	-	0.819	-	-	-	-	0	-	0.00%
1997-06-17	1	1.840	-	-	-	-	0	0	-	0.819	-	-	-	-	0	-	0.00%
1997-06-16	1	1.840	-	-	-	-	0	0	-	0.819	-	-	-	-	0	-	0.00%
1997-06-13	1	1.840	-	-	-	-	0	0	-	0.819	-	-	-	-	0	-	0.00%
1997-06-12	1	1.840	-	-	-	-	0	0	-	0.819	-	-	-	-	0	-	0.00%
1997-06-11	1	1.840	-	-	-	-	0	0	-	0.819	-	-	-	-	0	-	0.00%
1997-06-10	1	1.840	-	-	-	-	0	0	-	0.819	-	-	-	-	0	-	0.00%
1997-06-06	1	1.840	-	-	-	-	0	0	-	0.819	-	-	-	-	0	-	0.00%
1997-06-05	1	1.840	1.830	1.920	1.400	1.960	2,448,000	4,289,920	1.7524	0.819	0.815	0.855	0.623	0.873	5,496,860	0.7804	36.30%
1997-06-04	0	1.350	1.350	-	1.350	1.370	28,000	38,200	1.3643	0.601	0.601	-	0.601	0.610	62,873	0.6076	-2.17%
1997-06-03	0	1.380	1.350	-	1.340	1.380	320,000	436,800	1.3650	0.615	0.601	-	0.597	0.615	718,544	0.6079	1.47%
1997-06-02	0	1.360	1.340	1.370	1.340	1.360	292,800	394,640	1.3478	0.606	0.597	0.610	0.597	0.606	657,468	0.6002	1.49%
1997-05-30	0	1.340	1.330	1.360	1.330	1.340	284,000	378,960	1.3344	0.597	0.592	0.606	0.592	0.597	637,708	0.5943	0.00%
1997-05-29	0	1.340	1.340	1.360	1.330	1.330	40,390	53,699	1.3295	0.597	0.597	0.606	0.592	0.592	90,694	0.5921	0.00%
1997-05-28	0	1.340	1.330	1.350	1.300	1.350	276,000	368,760	1.3361	0.597	0.592	0.601	0.579	0.601	619,744	0.5950	0.75%
1997-05-27	0	1.330	1.330	1.350	1.330	1.360	260,000	350,200	1.3469	0.592	0.592	0.601	0.592	0.606	583,817	0.5998	-1.48%
1997-05-26	0	1.350	1.330	1.370	1.350	1.350	204,000	275,400	1.3500	0.601	0.592	0.610	0.601	0.601	458,072	0.6012	0.00%
1997-05-23	0	1.350	1.350	1.370	1.330	1.350	348,000	465,600	1.3379	0.601	0.601	0.610	0.592	0.601	781,416	0.5958	0.75%
1997-05-22	0	1.340	1.330	1.350	-	-	0	0	-	0.597	0.592	0.601	-	-	0	-	0.00%
1997-05-21	0	1.340	1.340	1.380	1.340	1.340	88,000	117,920	1.3400	0.597	0.597	0.615	0.597	0.597	197,600	0.5968	-0.74%
1997-05-20	0	1.350	1.340	1.350	1.350	1.350	42,000	56,500	1.3452	0.601	0.597	0.601	0.601	0.601	94,309	0.5991	0.00%
1997-05-19	0	1.350	1.350	1.370	1.350	1.350	391,089	521,785	1.3342	0.601	0.601	0.610	0.601	0.601	878,171	0.5942	-1.46%
1997-05-16	0	1.370	1.370	1.380	1.360	1.370	356,000	486,240	1.3658	0.610	0.610	0.615	0.606	0.610	799,380	0.6083	0.74%
1997-05-15	0	1.360	1.360	1.380	1.350	1.380	260,000	355,400	1.3669	0.606	0.606	0.615	0.601	0.615	583,817	0.6088	0.74%
1997-05-14	0	1.350	1.350	1.380	1.350	1.350	620,000	837,000	1.3500	0.601	0.601	0.615	0.601	0.601	1,392,179	0.6012	-2.17%
1997-05-13	0	1.380	1.370	1.380	1.370	1.380	432,000	595,640	1.3788	0.615	0.610	0.615	0.610	0.615	970,034	0.6140	-0.72%
1997-05-12	0	1.390	1.350	1.390	-	-	2,000	2,700	1.3500	0.619	0.601	0.619	-	-	4,491	0.6012	-0.71%
1997-05-09	0	1.400	1.400	1.440	1.340	1.390	500,000	675,000	1.3500	0.623	0.623	0.641	0.597	0.619	1,122,725	0.6012	3.70%
1997-05-08	0	1.350	1.340	1.350	1.320	1.350	296,000	396,480	1.3395	0.601	0.597	0.601	0.588	0.601	664,653	0.5965	1.50%
1997-05-07	0	1.330	1.330	1.350	1.330	1.330	320,000	425,600	1.3300	0.592	0.592	0.601	0.592	0.592	718,544	0.5923	0.00%
1997-05-06	0	1.330	1.330	1.350	1.320	1.350	248,000	329,160	1.3273	0.592	0.592	0.601	0.588	0.601	556,871	0.5911	0.76%
1997-05-05	0	1.320	1.320	1.330	1.320	1.320	22,000	28,960	1.3164	0.588	0.588	0.592	0.588	0.588	49,400	0.5862	0.00%
1997-05-02	0	1.320	1.320	1.340	1.320	1.340	264,000	352,080	1.3336	0.588	0.588	0.597	0.588	0.597	592,799	0.5939	-2.22%
1997-05-01	0	1.350	1.320	1.350	1.320	1.350	192,000	255,200	1.3292	0.601	0.588	0.601	0.588	0.601	431,126	0.5919	0.75%
1997-04-30	0	1.340	1.340	1.350	1.340	1.420	148,000	199,920	1.3508	0.597	0.597	0.601	0.597	0.632	332,327	0.6016	1.52%
1997-04-29	0	1.320	1.300	1.320	1.300	1.320	148,000	192,720	1.3022	0.588	0.579	0.588	0.579	0.588	332,327	0.5799	-0.75%
1997-04-28	0	1.330	1.290	1.330	1.300	1.330	112,000	145,720	1.3011	0.592	0.574	0.592	0.579	0.592	251,490	0.5794	0.00%
1997-04-25	0	1.330	1.290	1.330	1.350	1.350	4,000	5,400	1.3500	0.592	0.574	0.592	0.601	0.601	8,982	0.6012	0.00%
1997-04-24	0	1.330	1.330	-	1.290	1.300	264,000	342,320	1.2967	0.592	0.592	-	0.574	0.579	592,799	0.5775	2.31%
1997-04-23	0	1.300	1.290	1.300	-	-	0	0	-	0.579	0.574	0.579	-	-	0	-	0.00%
1997-04-22	0	1.300	1.290	-	1.290	1.300	332,000	431,400	1.2994	0.579	0.574	-	0.574	0.579	745,489	0.5787	0.00%
1997-04-21	0	1.300	1.290	1.330	1.300	1.300	200,000	260,000	1.3000	0.579	0.574	0.592	0.579	0.579	449,090	0.5789	0.00%
1997-04-18	0	1.300	1.300	1.310	1.300	1.310	248,000	323,400	1.3040	0.579	0.579	0.583	0.579	0.583	556,871	0.5807	-1.52%
1997-04-17	0	1.320	1.300	1.320	-	-	0	0	-	0.588	0.579	0.588	-	-	0	-	0.00%
1997-04-16	0	1.320	1.290	1.320	1.300	1.320	960,664	1,248,990	1.3001	0.588	0.574	0.588	0.579	0.588	2,157,122	0.5790	3.13%
1997-04-15	0	1.280	1.280	-	1.240	1.270	116,000	146,600	1.2638	0.570	0.570	-	0.552	0.566	260,472	0.5628	1.59%
1997-04-14	0	1.260	1.240	-	-	-	0	0	-	0.561	0.552	-	-	-	0	-	0.00%
1997-04-11	0	1.260	1.260	-	1.260	1.280	172,000	217,360	1.2637	0.561	0.561	-	0.561	0.570	386,217	0.5628	0.00%
1997-04-10	0	1.260	1.250	-	-	-	0	0	-	0.561	0.557	-	-	-	0	-	0.00%
1997-04-09	0	1.260	1.260	-	1.260	1.260	28,000	35,280	1.2600	0.561	0.561	-	0.561	0.561	62,873	0.5611	0.00%
1997-04-08	0	1.260	1.260	-	1.260	1.260	36,000	45,360	1.2600	0.561	0.561	-	0.561	0.561	80,836	0.5611	0.00%
1997-04-07	0	1.260	1.260	-	1.260	1.260	20,000	25,200	1.2600	0.561	0.561	-	0.561	0.561	44,909	0.5611	0.00%
1997-04-04	0	1.260	1.260	1.300	-	-	0	0	-	0.561	0.561	0.579	-	-	0	-	0.00%
1997-04-03	0	1.260	1.260	1.280	1.260	1.260	216,000	272,160	1.2600	0.561	0.561	0.570	0.561	0.561	485,017	0.5611	0.00%
1997-04-02	0	1.260	1.260	-	1.260	1.260	80,000	100,800	1.2600	0.561	0.561	-	0.561	0.561	179,636	0.5611	0.00%
1997-04-01	0	1.260	1.240	1.260	-	-	0	0	-	0.561	0.552	0.561	-	-	0	-	0.00%
1997-03-27	0	1.260	1.250	1.270	1.260	1.260	320,000	403,200	1.2600	0.561	0.557	0.566	0.561	0.561	718,544	0.5611	0.00%
1997-03-26	0	1.260	1.260	1.300	1.260	1.280	64,000	81,040	1.2663	0.561	0.561	0.579	0.561	0.570	143,709	0.5639	-0.79%
1997-03-25	0	1.270	-	-	1.270	1.270	102,000	129,400	1.2686	0.566	-	-	0.566	0.566	229,036	0.5650	0.00%
1997-03-24	0	1.270	-	1.320	1.270	1.280	40,000	51,000	1.2750	0.566	-	0.588	0.566	0.570	89,818	0.5678	0.79%
1997-03-21	0	1.260	1.260	-	1.250	1.250	12,000	15,000	1.2500	0.561	0.561	-	0.557	0.557	26,945	0.5567	0.80%
1997-03-20	0	1.250	-	1.250	1.250	1.260	184,000	230,800	1.2543	0.557	-	0.557	0.557	0.561	413,163	0.5586	-0.79%
1997-03-19	0	1.260	1.260	-	1.260	1.260	81,320	102,384	1.2590	0.561	0.561	-	0.561	0.561	182,600	0.5607	-0.79%
1997-03-18	0	1.270	1.270	1.300	1.270	1.270	93,280	118,414	1.2694	0.566	0.566	0.579	0.566	0.566	209,456	0.5653	0.00%
1997-03-17	0	1.270	1.270	1.350	1.270	1.300	66,908	86,686	1.2956	0.566	0.566	0.601	0.566	0.579	150,239	0.5770	-2.31%
1997-03-14	0	1.300	1.300	-	1.300	1.300	52,000	67,600	1.3000	0.579	0.579	-	0.579	0.579	116,763	0.5789	-1.52%
1997-03-13	0	1.320	1.320	1.340	1.320	1.320	8,000	10,560	1.3200	0.588	0.588	0.597	0.588	0.588	17,964	0.5879	-1.49%
1997-03-12	0	1.340	-	-	1.340	1.340	32,000	42,880	1.3400	0.597	-	-	0.597	0.597	71,854	0.5968	0.00%
1997-03-11	0	1.340	1.340	-	1.340	1.340	30,000	40,080	1.3360	0.597	0.597	-	0.597	0.597	67,363	0.5950	0.00%
1997-03-10	0	1.340	1.340	1.380	1.340	1.360	80,000	107,600	1.3450	0.597	0.597	0.615	0.597	0.606	179,636	0.5990	-0.74%
1997-03-07	0	1.350	1.310	-	-	-	0	0	-	0.601	0.583	-	-	-	0	-	0.00%
1997-03-06	0	1.350	1.350	-	-	-	0	0	-	0.601	0.601	-	-	-	0	-	0.00%
1997-03-05	0	1.350	1.350	-	-	-	0	0	-	0.601	0.601	-	-	-	0	-	0.00%
1997-03-04	0	1.350	1.350	-	1.350	1.350	32,000	43,200	1.3500	0.601	0.601	-	0.601	0.601	71,854	0.6012	0.75%
1997-03-03	0	1.340	1.340	-	1.340	1.360	128,000	173,520	1.3556	0.597	0.597	-	0.597	0.606	287,418	0.6037	-1.47%
1997-02-28	0	1.360	1.350	1.380	1.360	1.360	108,000	146,880	1.3600	0.606	0.601	0.615	0.606	0.606	242,509	0.6057	-1.45%
1997-02-27	0	1.380	1.380	-	1.380	1.380	128,000	176,640	1.3800	0.615	0.615	-	0.615	0.615	287,418	0.6146	-0.72%
1997-02-26	0	1.390	1.370	1.420	1.390	1.390	72,000	100,080	1.3900	0.619	0.610	0.632	0.619	0.619	161,672	0.6190	-0.71%
1997-02-25	0	1.400	-	1.430	1.400	1.400	60,000	84,000	1.4000	0.623	-	0.637	0.623	0.623	134,727	0.6235	-0.71%
1997-02-24	0	1.410	1.390	1.430	1.400	1.410	108,000	151,680	1.4044	0.628	0.619	0.637	0.623	0.628	242,509	0.6255	-2.08%
1997-02-21	0	1.440	-	1.440	1.390	1.440	56,000	78,240	1.3971	0.641	-	0.641	0.619	0.641	125,745	0.6222	4.35%
1997-02-20	0	1.380	1.380	1.400	-	-	0	0	-	0.615	0.615	0.623	-	-	0	-	0.00%
1997-02-19	0	1.380	1.380	1.430	1.380	1.400	40,000	55,840	1.3960	0.615	0.615	0.637	0.615	0.623	89,818	0.6217	-1.43%
1997-02-18	0	1.400	1.400	1.430	1.400	1.400	50,130	70,054	1.3974	0.623	0.623	0.637	0.623	0.623	112,564	0.6223	-0.71%
1997-02-17	0	1.410	1.400	1.440	-	-	2,000	2,680	1.3400	0.628	0.623	0.641	-	-	4,491	0.5968	0.00%
1997-02-14	0	1.410	1.390	1.440	-	-	0	0	-	0.628	0.619	0.641	-	-	0	-	0.00%
1997-02-13	0	1.410	1.410	1.440	1.410	1.410	20,000	28,200	1.4100	0.628	0.628	0.641	0.628	0.628	44,909	0.6279	-0.70%
1997-02-12	0	1.420	-	1.420	-	-	0	0	-	0.632	-	0.632	-	-	0	-	-0.70%
1997-02-11	0	1.430	1.430	1.440	1.430	1.430	220,000	314,600	1.4300	0.637	0.637	0.641	0.637	0.637	493,999	0.6368	-0.69%
1997-02-10	0	1.440	1.420	1.440	1.420	1.440	16,000	22,880	1.4300	0.641	0.632	0.641	0.632	0.641	35,927	0.6368	0.70%
1997-02-05	0	1.430	1.430	1.440	1.420	1.430	260,000	370,000	1.4231	0.637	0.637	0.641	0.632	0.637	583,817	0.6338	0.70%
1997-02-04	0	1.420	1.400	1.430	1.420	1.420	104,000	147,680	1.4200	0.632	0.623	0.637	0.632	0.632	233,527	0.6324	0.00%
1997-02-03	0	1.420	-	1.420	1.420	1.420	60,000	85,200	1.4200	0.632	-	0.632	0.632	0.632	134,727	0.6324	0.71%
1997-01-31	0	1.410	1.410	1.430	1.410	1.420	36,000	51,040	1.4178	0.628	0.628	0.637	0.628	0.632	80,836	0.6314	0.71%
1997-01-30	0	1.400	1.400	1.420	1.400	1.420	72,000	102,080	1.4178	0.623	0.623	0.632	0.623	0.632	161,672	0.6314	-1.41%
1997-01-29	0	1.420	1.410	1.430	1.420	1.420	60,000	85,200	1.4200	0.632	0.628	0.637	0.632	0.632	134,727	0.6324	0.00%
1997-01-28	0	1.420	1.420	1.440	1.420	1.420	28,000	39,760	1.4200	0.632	0.632	0.641	0.632	0.632	62,873	0.6324	0.00%
1997-01-27	0	1.420	1.420	1.440	1.420	1.420	100,000	142,000	1.4200	0.632	0.632	0.641	0.632	0.632	224,545	0.6324	0.00%
1997-01-24	0	1.420	1.420	1.430	1.420	1.420	16,000	22,720	1.4200	0.632	0.632	0.637	0.632	0.632	35,927	0.6324	-1.39%
1997-01-23	0	1.440	1.430	1.440	-	-	0	0	-	0.641	0.637	0.641	-	-	0	-	0.00%
1997-01-22	0	1.440	1.430	1.450	1.430	1.440	407,807	586,856	1.4391	0.641	0.637	0.646	0.637	0.641	915,710	0.6409	0.00%
1997-01-21	0	1.440	1.430	1.450	1.430	1.440	754,000	1,082,900	1.4362	0.641	0.637	0.646	0.637	0.641	1,693,069	0.6396	0.70%
1997-01-20	0	1.430	1.430	1.440	1.430	1.440	424,000	608,320	1.4347	0.637	0.637	0.641	0.637	0.641	952,071	0.6389	0.00%
1997-01-17	0	1.430	1.430	1.440	1.430	1.430	244,000	348,920	1.4300	0.637	0.637	0.641	0.637	0.637	547,890	0.6368	0.00%
1997-01-16	0	1.430	1.430	1.440	1.430	1.430	208,000	297,440	1.4300	0.637	0.637	0.641	0.637	0.637	467,053	0.6368	-0.69%
1997-01-15	0	1.440	1.440	1.450	1.440	1.450	304,000	438,760	1.4433	0.641	0.641	0.646	0.641	0.646	682,617	0.6428	0.70%
1997-01-14	0	1.430	1.430	1.440	1.430	1.430	72,000	102,960	1.4300	0.637	0.637	0.641	0.637	0.637	161,672	0.6368	-0.69%
1997-01-13	0	1.440	1.440	1.470	1.440	1.440	184,000	264,960	1.4400	0.641	0.641	0.655	0.641	0.641	413,163	0.6413	0.00%
1997-01-10	0	1.440	1.440	1.460	1.440	1.440	80,000	115,200	1.4400	0.641	0.641	0.650	0.641	0.641	179,636	0.6413	0.00%
1997-01-09	0	1.440	1.440	1.450	1.430	1.440	172,000	247,160	1.4370	0.641	0.641	0.646	0.637	0.641	386,217	0.6400	0.70%
1997-01-08	0	1.430	1.430	1.440	1.430	1.440	760,000	1,092,960	1.4381	0.637	0.637	0.641	0.637	0.641	1,706,542	0.6405	0.70%
1997-01-07	0	1.420	1.420	1.440	1.420	1.420	196,000	276,320	1.4098	0.632	0.632	0.641	0.632	0.632	440,108	0.6278	0.00%
1997-01-06	0	1.420	1.420	1.440	1.420	1.430	127,400	181,184	1.4222	0.632	0.632	0.641	0.632	0.637	286,070	0.6334	0.00%
1997-01-03	0	1.420	1.420	1.430	1.420	1.420	724,140	1,028,072	1.4197	0.632	0.632	0.637	0.632	0.632	1,626,020	0.6323	0.00%
1997-01-02	0	1.420	1.420	1.430	1.410	1.420	88,000	124,680	1.4168	0.632	0.632	0.637	0.628	0.632	197,600	0.6310	-0.35%
1996-12-31	0	1.440	1.440	1.470	1.420	1.440	658,000	946,960	1.4391	0.635	0.635	0.648	0.626	0.635	1,493,058	0.6342	0.00%
1996-12-30	0	1.440	1.430	1.440	1.420	1.440	486,000	694,820	1.4297	0.635	0.630	0.635	0.626	0.635	1,102,776	0.6301	0.00%
1996-12-27	0	1.440	1.420	1.440	1.390	1.440	943,744	1,345,533	1.4257	0.635	0.626	0.635	0.613	0.635	2,141,436	0.6283	1.41%
1996-12-24	0	1.420	1.420	1.440	1.410	1.420	798,800	1,126,740	1.4105	0.626	0.626	0.635	0.621	0.626	1,812,546	0.6216	0.00%
1996-12-23	0	1.420	1.420	1.440	1.410	1.420	500,377	706,749	1.4124	0.626	0.626	0.635	0.621	0.626	1,135,398	0.6225	1.43%
1996-12-20	0	1.400	1.380	1.400	1.400	1.420	544,800	766,248	1.4065	0.617	0.608	0.617	0.617	0.626	1,236,198	0.6198	0.00%
1996-12-19	0	1.400	1.400	1.410	1.390	1.410	720,000	1,008,600	1.4008	0.617	0.617	0.621	0.613	0.621	1,633,742	0.6174	-1.41%
1996-12-18	0	1.420	-	1.440	1.420	1.420	332,000	471,440	1.4200	0.626	-	0.635	0.626	0.626	753,336	0.6258	0.71%
1996-12-17	0	1.410	1.400	1.430	-	-	0	0	-	0.621	0.617	0.630	-	-	0	-	0.00%
1996-12-16	0	1.410	1.410	1.440	1.410	1.430	296,000	420,080	1.4192	0.621	0.621	0.635	0.621	0.630	671,649	0.6254	1.44%
1996-12-13	0	1.390	1.390	1.420	1.390	1.390	4,000	5,560	1.3900	0.613	0.613	0.626	0.613	0.613	9,076	0.6126	-0.71%
1996-12-12	0	1.400	1.400	1.420	1.400	1.420	140,000	196,240	1.4017	0.617	0.617	0.626	0.617	0.626	317,672	0.6177	-1.41%
1996-12-11	0	1.420	1.420	1.440	-	-	0	0	-	0.626	0.626	0.635	-	-	0	-	0.00%
1996-12-10	0	1.420	1.420	1.440	1.410	1.420	260,000	366,720	1.4105	0.626	0.626	0.635	0.621	0.626	589,962	0.6216	1.43%
1996-12-09	0	1.400	1.400	1.410	1.400	1.410	181,397	254,616	1.4036	0.617	0.617	0.621	0.617	0.621	411,605	0.6186	0.00%
1996-12-06	0	1.400	1.400	1.410	1.400	1.400	36,000	50,400	1.4000	0.617	0.617	0.621	0.617	0.617	81,687	0.6170	-0.71%
1996-12-05	0	1.410	1.410	1.450	1.410	1.410	12,000	16,920	1.4100	0.621	0.621	0.639	0.621	0.621	27,229	0.6214	-0.70%
1996-12-04	0	1.420	1.410	1.420	1.420	1.430	104,000	147,800	1.4212	0.626	0.621	0.626	0.626	0.630	235,985	0.6263	0.00%
1996-12-03	0	1.420	1.420	1.440	1.410	1.410	80,000	112,800	1.4100	0.626	0.626	0.635	0.621	0.621	181,527	0.6214	0.00%
1996-12-02	0	1.420	1.420	1.430	1.420	1.440	268,000	383,160	1.4297	0.626	0.626	0.630	0.626	0.635	608,115	0.6301	-0.70%
1996-11-29	0	1.430	1.430	1.440	1.430	1.440	72,000	103,080	1.4317	0.630	0.630	0.635	0.630	0.635	163,374	0.6309	-1.38%
1996-11-28	0	1.450	1.450	1.480	1.440	1.450	184,000	266,200	1.4467	0.639	0.639	0.652	0.635	0.639	417,512	0.6376	0.00%
1996-11-27	0	1.450	1.440	1.450	1.430	1.470	1,816,000	2,621,960	1.4438	0.639	0.635	0.639	0.630	0.648	4,120,660	0.6363	-2.68%
1996-11-26	0	1.490	1.480	1.490	1.490	1.500	128,000	190,640	1.4894	0.657	0.652	0.657	0.657	0.661	290,443	0.6564	1.36%
1996-11-25	0	1.470	1.470	1.490	1.450	1.470	148,000	216,080	1.4600	0.648	0.648	0.657	0.639	0.648	335,825	0.6434	0.68%
1996-11-22	0	1.460	1.450	1.460	1.460	1.460	52,000	75,920	1.4600	0.643	0.639	0.643	0.643	0.643	117,992	0.6434	0.00%
1996-11-21	0	1.460	1.450	1.470	1.440	1.460	140,000	203,920	1.4566	0.643	0.639	0.648	0.635	0.643	317,672	0.6419	2.10%
1996-11-20	0	1.430	1.430	1.450	1.420	1.430	51,719	73,418	1.4196	0.630	0.630	0.639	0.626	0.630	117,355	0.6256	0.70%
1996-11-19	0	1.420	1.410	-	1.400	1.420	284,000	401,000	1.4120	0.626	0.621	-	0.617	0.626	644,420	0.6223	0.71%
1996-11-18	0	1.410	1.400	1.430	1.390	1.410	580,612	814,464	1.4028	0.621	0.617	0.630	0.613	0.621	1,317,458	0.6182	0.00%
1996-11-15	0	1.410	1.410	1.420	1.410	1.420	368,000	521,080	1.4160	0.621	0.621	0.626	0.621	0.626	835,024	0.6240	-0.70%
1996-11-14	0	1.420	1.420	1.450	1.410	1.420	198,441	281,200	1.4170	0.626	0.626	0.639	0.621	0.626	450,280	0.6245	1.43%
1996-11-13	0	1.400	1.400	1.420	1.400	1.410	144,000	202,600	1.4069	0.617	0.617	0.626	0.617	0.621	326,748	0.6200	0.00%
1996-11-12	0	1.400	1.400	1.410	1.400	1.400	66,397	92,812	1.3978	0.617	0.617	0.621	0.617	0.617	150,660	0.6160	0.72%
1996-11-11	0	1.390	1.390	1.410	1.390	1.390	16,000	22,240	1.3900	0.613	0.613	0.621	0.613	0.613	36,305	0.6126	-1.42%
1996-11-08	0	1.410	1.400	1.420	1.400	1.410	344,000	483,600	1.4058	0.621	0.617	0.626	0.617	0.621	780,566	0.6196	2.17%
1996-11-07	0	1.380	1.370	1.390	-	-	0	0	-	0.608	0.604	0.613	-	-	0	-	0.00%
1996-11-06	0	1.380	1.380	-	1.370	1.380	468,000	642,240	1.3723	0.608	0.608	-	0.604	0.608	1,061,932	0.6048	0.73%
1996-11-05	0	1.370	1.370	1.380	1.370	1.370	183,342	250,780	1.3678	0.604	0.604	0.608	0.604	0.604	416,019	0.6028	0.00%
1996-11-04	0	1.370	1.360	1.380	1.370	1.370	148,000	202,760	1.3700	0.604	0.599	0.608	0.604	0.604	335,825	0.6038	0.00%
1996-11-01	0	1.370	1.370	1.380	1.370	1.370	280,000	383,600	1.3700	0.604	0.604	0.608	0.604	0.604	635,344	0.6038	0.00%
1996-10-31	0	1.370	1.370	1.380	1.370	1.370	124,000	169,880	1.3700	0.604	0.604	0.608	0.604	0.604	281,367	0.6038	0.00%
1996-10-30	0	1.370	1.370	1.380	1.360	1.370	612,105	838,177	1.3693	0.604	0.604	0.608	0.599	0.604	1,388,919	0.6035	0.00%
1996-10-29	0	1.370	1.370	1.380	1.370	1.370	310,307	424,982	1.3696	0.604	0.604	0.608	0.604	0.604	704,113	0.6036	0.00%
1996-10-28	0	1.370	1.370	1.380	1.370	1.370	196,000	268,520	1.3700	0.604	0.604	0.608	0.604	0.604	444,741	0.6038	0.00%
1996-10-25	0	1.370	1.360	1.380	1.360	1.370	65,484	89,264	1.3631	0.604	0.599	0.608	0.599	0.604	148,589	0.6007	0.00%
1996-10-24	0	1.370	1.360	1.370	1.370	1.370	188,000	257,560	1.3700	0.604	0.599	0.604	0.604	0.604	426,588	0.6038	0.00%
1996-10-23	0	1.370	1.360	1.370	1.360	1.370	72,000	98,120	1.3628	0.604	0.599	0.604	0.599	0.604	163,374	0.6006	0.74%
1996-10-22	0	1.360	1.360	1.380	1.360	1.360	4,000	5,440	1.3600	0.599	0.599	0.608	0.599	0.599	9,076	0.5994	-0.73%
1996-10-18	0	1.370	1.370	1.380	1.360	1.380	180,000	245,040	1.3613	0.604	0.604	0.608	0.599	0.608	408,435	0.5999	0.74%
1996-10-17	0	1.360	1.360	1.380	1.360	1.360	60,000	81,600	1.3600	0.599	0.599	0.608	0.599	0.599	136,145	0.5994	0.00%
1996-10-16	0	1.360	1.360	1.380	1.360	1.380	164,000	225,200	1.3732	0.599	0.599	0.608	0.599	0.608	372,130	0.6052	-1.45%
1996-10-15	0	1.380	1.360	-	1.360	1.380	664,000	904,480	1.3622	0.608	0.599	-	0.599	0.608	1,506,673	0.6003	1.47%
1996-10-14	0	1.360	1.360	1.370	1.360	1.360	56,000	76,160	1.3600	0.599	0.599	0.604	0.599	0.599	127,069	0.5994	-0.73%
1996-10-11	0	1.370	1.360	1.380	1.360	1.370	172,000	234,200	1.3616	0.604	0.599	0.608	0.599	0.604	390,283	0.6001	0.74%
1996-10-10	0	1.360	1.360	1.370	1.360	1.360	516,000	701,760	1.3600	0.599	0.599	0.604	0.599	0.599	1,170,848	0.5994	0.00%
1996-10-09	0	1.360	1.360	1.380	1.350	1.360	136,000	184,440	1.3562	0.599	0.599	0.608	0.595	0.599	308,596	0.5977	0.00%
1996-10-08	0	1.360	1.350	1.370	1.360	1.360	268,000	364,480	1.3600	0.599	0.595	0.604	0.599	0.599	608,115	0.5994	0.74%
1996-10-07	0	1.350	1.350	1.360	1.350	1.360	480,000	650,800	1.3558	0.595	0.595	0.599	0.595	0.599	1,089,161	0.5975	0.00%
1996-10-04	0	1.350	1.350	1.360	1.350	1.350	390,400	526,896	1.3496	0.595	0.595	0.599	0.595	0.595	885,851	0.5948	0.00%
1996-10-03	0	1.350	1.350	1.360	1.350	1.350	233,200	314,748	1.3497	0.595	0.595	0.599	0.595	0.595	529,151	0.5948	0.00%
1996-10-02	0	1.350	1.350	1.360	1.340	1.350	246,100	330,669	1.3436	0.595	0.595	0.599	0.591	0.595	558,422	0.5921	0.75%
1996-10-01	0	1.340	1.340	1.360	1.340	1.340	12,000	16,080	1.3400	0.591	0.591	0.599	0.591	0.591	27,229	0.5905	0.00%
1996-09-30	0	1.340	1.340	1.370	1.340	1.340	76,000	101,840	1.3400	0.591	0.591	0.604	0.591	0.591	172,451	0.5905	-1.47%
1996-09-27	0	1.360	1.350	1.360	1.350	1.360	148,000	201,000	1.3581	0.599	0.595	0.599	0.595	0.599	335,825	0.5985	0.74%
1996-09-26	0	1.350	1.340	1.360	1.340	1.350	128,000	172,320	1.3463	0.595	0.591	0.599	0.591	0.595	290,443	0.5933	0.75%
1996-09-25	0	1.340	1.340	1.350	1.340	1.340	68,001	91,121	1.3400	0.591	0.591	0.595	0.591	0.591	154,300	0.5905	0.00%
1996-09-24	0	1.340	1.340	1.350	1.340	1.340	248,000	332,320	1.3400	0.591	0.591	0.595	0.591	0.591	562,733	0.5905	0.00%
1996-09-23	0	1.340	1.330	1.350	1.340	1.340	260,000	348,400	1.3400	0.591	0.586	0.595	0.591	0.591	589,962	0.5905	0.00%
1996-09-20	0	1.340	1.340	1.350	1.340	1.350	380,421	510,103	1.3409	0.591	0.591	0.595	0.591	0.595	863,208	0.5909	0.00%
1996-09-19	0	1.340	1.330	1.350	1.340	1.350	370,000	496,540	1.3420	0.591	0.586	0.595	0.591	0.595	839,562	0.5914	0.75%
1996-09-18	0	1.330	1.330	1.350	1.320	1.330	68,800	91,328	1.3274	0.586	0.586	0.595	0.582	0.586	156,113	0.5850	0.00%
1996-09-17	0	1.330	1.330	1.350	1.320	1.340	312,000	415,520	1.3318	0.586	0.586	0.595	0.582	0.591	707,955	0.5869	0.00%
1996-09-16	0	1.330	1.320	1.330	1.320	1.330	328,000	433,880	1.3228	0.586	0.582	0.586	0.582	0.586	744,260	0.5830	2.31%
1996-09-13	0	1.300	-	1.310	1.300	1.310	188,000	244,600	1.3011	0.573	-	0.577	0.573	0.577	426,588	0.5734	0.00%
1996-09-12	0	1.300	1.300	1.320	1.300	1.300	32,000	41,600	1.3000	0.573	0.573	0.582	0.573	0.573	72,611	0.5729	0.00%
1996-09-11	0	1.300	1.260	1.300	-	-	0	0	-	0.573	0.555	0.573	-	-	0	-	0.00%
1996-09-10	0	1.310	1.290	1.310	1.310	1.310	72,000	94,320	1.3100	0.573	0.564	0.573	0.573	0.573	164,631	0.5729	0.00%
1996-09-09	0	1.310	1.290	1.310	-	-	0	0	-	0.573	0.564	0.573	-	-	0	-	0.00%
1996-09-06	0	1.310	1.310	1.320	1.310	1.310	384,000	503,040	1.3100	0.573	0.573	0.577	0.573	0.573	878,031	0.5729	-0.76%
1996-09-05	0	1.320	1.320	1.340	1.320	1.320	120,000	158,400	1.3200	0.577	0.577	0.586	0.577	0.577	274,385	0.5773	0.00%
1996-09-04	0	1.320	1.320	1.330	1.320	1.320	320,000	422,400	1.3200	0.577	0.577	0.582	0.577	0.577	731,693	0.5773	0.76%
1996-09-03	0	1.310	1.300	1.350	1.310	1.310	228,000	298,680	1.3100	0.573	0.569	0.590	0.573	0.573	521,331	0.5729	0.00%
1996-09-02	0	1.310	1.300	1.320	1.290	1.310	179,576	234,750	1.3072	0.573	0.569	0.577	0.564	0.573	410,608	0.5717	-1.50%
1996-08-30	0	1.330	1.320	1.330	1.320	1.330	308,000	408,360	1.3258	0.582	0.577	0.582	0.577	0.582	704,254	0.5798	-0.75%
1996-08-29	0	1.340	1.330	1.350	1.330	1.340	449,000	598,660	1.3333	0.586	0.582	0.590	0.582	0.586	1,026,657	0.5831	1.52%
1996-08-28	0	1.320	1.320	1.330	1.320	1.320	312,000	411,840	1.3200	0.577	0.577	0.582	0.577	0.577	713,401	0.5773	1.54%
1996-08-27	0	1.300	1.300	1.330	1.300	1.310	112,000	146,320	1.3064	0.569	0.569	0.582	0.569	0.573	256,093	0.5714	0.00%
1996-08-23	0	1.300	1.300	1.320	1.300	1.320	76,000	99,560	1.3100	0.569	0.569	0.577	0.569	0.577	173,777	0.5729	-0.76%
1996-08-22	0	1.310	1.300	1.310	1.300	1.310	460,000	601,000	1.3065	0.573	0.569	0.573	0.569	0.573	1,051,809	0.5714	0.77%
1996-08-21	0	1.300	1.290	1.310	1.280	1.300	296,000	383,280	1.2949	0.569	0.564	0.573	0.560	0.569	676,816	0.5663	0.78%
1996-08-20	0	1.290	1.290	1.300	1.290	1.300	292,000	377,880	1.2941	0.564	0.564	0.569	0.564	0.569	667,670	0.5660	0.00%
1996-08-19	0	1.290	1.280	1.290	1.280	1.290	160,000	205,720	1.2858	0.564	0.560	0.564	0.560	0.564	365,846	0.5623	1.57%
1996-08-16	0	1.270	1.270	1.300	1.270	1.280	436,000	557,120	1.2778	0.555	0.555	0.569	0.555	0.560	996,932	0.5588	0.00%
1996-08-15	0	1.270	1.270	1.280	1.270	1.270	112,000	142,240	1.2700	0.555	0.555	0.560	0.555	0.555	256,093	0.5554	0.00%
1996-08-14	0	1.270	1.270	1.290	1.270	1.270	72,000	91,440	1.2700	0.555	0.555	0.564	0.555	0.555	164,631	0.5554	-0.78%
1996-08-13	0	1.280	1.270	1.280	1.270	1.280	160,000	204,400	1.2775	0.560	0.555	0.560	0.555	0.560	365,846	0.5587	0.00%
1996-08-12	0	1.280	1.270	1.280	1.270	1.280	386,124	491,871	1.2739	0.560	0.555	0.560	0.555	0.560	882,888	0.5571	0.79%
1996-08-09	0	1.270	1.270	1.280	1.270	1.270	123,454	156,648	1.2689	0.555	0.555	0.560	0.555	0.555	282,283	0.5549	0.00%
1996-08-08	0	1.270	1.270	1.280	1.260	1.270	936,000	1,187,920	1.2691	0.555	0.555	0.560	0.551	0.555	2,140,202	0.5551	0.00%
1996-08-07	0	1.270	1.260	1.270	1.260	1.270	700,000	883,920	1.2627	0.555	0.551	0.555	0.551	0.555	1,600,578	0.5523	0.79%
1996-08-06	0	1.260	1.260	1.270	1.240	1.260	116,000	145,920	1.2579	0.551	0.551	0.555	0.542	0.551	265,239	0.5501	0.00%
1996-08-05	0	1.260	1.260	1.280	1.250	1.250	176,000	220,000	1.2500	0.551	0.551	0.560	0.547	0.547	402,431	0.5467	0.00%
1996-08-02	0	1.260	1.260	1.270	1.260	1.280	36,000	45,680	1.2689	0.551	0.551	0.555	0.551	0.560	82,315	0.5549	-2.33%
1996-08-01	0	1.290	1.280	1.300	1.230	1.290	400,000	506,640	1.2666	0.564	0.560	0.569	0.538	0.564	914,616	0.5539	3.20%
1996-07-31	0	1.250	1.250	1.260	1.250	1.250	520,000	650,000	1.2500	0.547	0.547	0.551	0.547	0.547	1,189,001	0.5467	0.81%
1996-07-30	0	1.240	1.240	1.250	1.240	1.240	368,000	456,320	1.2400	0.542	0.542	0.547	0.542	0.542	841,447	0.5423	0.81%
1996-07-29	0	1.230	1.230	1.240	1.230	1.260	360,000	447,200	1.2422	0.538	0.538	0.542	0.538	0.551	823,155	0.5433	-2.38%
1996-07-26	0	1.260	1.240	1.260	1.260	1.270	1,192,000	1,503,840	1.2616	0.551	0.542	0.551	0.551	0.555	2,725,556	0.5518	-0.79%
1996-07-25	0	1.270	1.260	1.270	1.250	1.270	1,816,000	2,298,320	1.2656	0.555	0.551	0.555	0.547	0.555	4,152,357	0.5535	0.79%
1996-07-24	0	1.260	1.260	1.270	1.260	1.280	2,926,000	3,705,000	1.2662	0.551	0.551	0.555	0.551	0.560	6,690,417	0.5538	-0.79%
1996-07-23	0	1.270	1.260	1.280	1.270	1.290	736,000	939,360	1.2763	0.555	0.551	0.560	0.555	0.564	1,682,894	0.5582	-0.78%
1996-07-22	0	1.280	1.270	1.280	1.260	1.310	600,000	765,400	1.2757	0.560	0.555	0.560	0.551	0.573	1,371,924	0.5579	-2.29%
1996-07-19	0	1.310	1.300	1.320	1.200	1.310	2,758,000	3,460,580	1.2547	0.573	0.569	0.577	0.525	0.573	6,306,278	0.5488	0.77%
1996-07-18	0	1.300	1.270	1.330	1.260	1.350	476,000	613,240	1.2883	0.569	0.555	0.582	0.551	0.590	1,088,393	0.5634	-3.70%
1996-07-17	0	1.350	1.340	1.360	1.350	1.370	172,000	232,880	1.3540	0.590	0.586	0.595	0.590	0.599	393,285	0.5921	-1.46%
1996-07-16	0	1.370	1.360	1.380	1.370	1.370	20,000	27,400	1.3700	0.599	0.595	0.604	0.599	0.599	45,731	0.5992	-2.14%
1996-07-15	0	1.400	1.380	1.410	1.370	1.400	216,000	299,880	1.3883	0.612	0.604	0.617	0.599	0.612	493,893	0.6072	1.45%
1996-07-12	0	1.380	1.360	1.380	1.360	1.380	24,000	32,720	1.3633	0.604	0.595	0.604	0.595	0.604	54,877	0.5962	0.00%
1996-07-11	0	1.380	1.380	1.400	1.380	1.380	40,000	55,200	1.3800	0.604	0.604	0.612	0.604	0.604	91,462	0.6035	-0.72%
1996-07-10	0	1.390	1.370	1.390	1.380	1.390	40,000	55,400	1.3850	0.608	0.599	0.608	0.604	0.608	91,462	0.6057	1.46%
1996-07-09	0	1.370	1.370	1.400	-	-	7,895	10,582	1.3403	0.599	0.599	0.612	-	-	18,052	0.5862	0.00%
1996-07-08	0	1.370	1.350	1.380	-	-	8,000	10,720	1.3400	0.599	0.590	0.604	-	-	18,292	0.5860	0.00%
1996-07-05	0	1.370	1.370	1.380	1.370	1.390	124,000	171,880	1.3861	0.599	0.599	0.604	0.599	0.608	283,531	0.6062	-0.72%
1996-07-04	0	1.380	1.360	1.400	1.380	1.400	32,000	44,560	1.3925	0.604	0.595	0.612	0.604	0.612	73,169	0.6090	-0.72%
1996-07-03	0	1.390	1.390	1.400	1.390	1.400	260,000	363,600	1.3985	0.608	0.608	0.612	0.608	0.612	594,500	0.6116	0.72%
1996-07-02	0	1.380	1.380	1.400	1.380	1.390	172,000	237,960	1.3835	0.604	0.604	0.612	0.604	0.608	393,285	0.6051	-1.43%
1996-07-01	0	1.400	1.370	1.410	1.360	1.400	84,000	116,320	1.3848	0.612	0.599	0.617	0.595	0.612	192,069	0.6056	0.00%
1996-06-28	0	1.400	1.400	1.410	1.400	1.400	160,000	224,000	1.4000	0.612	0.612	0.617	0.612	0.612	365,846	0.6123	-0.71%
1996-06-27	0	1.410	1.380	1.410	1.380	1.410	140,000	195,320	1.3951	0.617	0.604	0.617	0.604	0.617	320,116	0.6102	0.71%
1996-06-26	0	1.400	1.390	1.410	1.380	1.400	520,000	724,120	1.3925	0.612	0.608	0.617	0.604	0.612	1,189,001	0.6090	2.94%
1996-06-25	0	1.360	1.330	1.380	1.320	1.360	438,484	591,873	1.3498	0.595	0.582	0.604	0.577	0.595	1,002,611	0.5903	2.26%
1996-06-24	0	1.330	1.330	1.350	1.330	1.350	402,000	540,120	1.3436	0.582	0.582	0.590	0.582	0.590	919,189	0.5876	-0.75%
1996-06-21	0	1.340	1.330	1.350	1.330	1.350	584,000	785,160	1.3445	0.586	0.582	0.590	0.582	0.590	1,335,340	0.5880	-0.74%
1996-06-19	0	1.350	1.340	1.360	1.350	1.360	424,000	574,680	1.3554	0.590	0.586	0.595	0.590	0.595	969,493	0.5928	-0.74%
1996-06-18	0	1.360	1.360	1.370	1.360	1.370	88,000	119,800	1.3614	0.595	0.595	0.599	0.595	0.599	201,216	0.5954	-0.73%
1996-06-14	0	1.370	1.360	1.370	1.370	1.390	236,000	327,440	1.3875	0.599	0.595	0.599	0.599	0.608	539,624	0.6068	-0.72%
1996-06-13	0	1.380	1.360	1.380	1.350	1.410	684,961	956,909	1.3970	0.604	0.595	0.604	0.590	0.617	1,566,191	0.6110	2.22%
1996-06-12	0	1.350	1.340	1.360	1.320	1.350	754,714	1,012,540	1.3416	0.590	0.586	0.595	0.577	0.590	1,725,684	0.5867	1.50%
1996-06-11	0	1.330	1.330	1.340	1.320	1.340	424,000	563,680	1.3294	0.582	0.582	0.586	0.577	0.586	969,493	0.5814	-0.75%
1996-06-10	0	1.340	1.330	1.350	1.330	1.340	210,000	280,840	1.3373	0.586	0.582	0.590	0.582	0.586	480,173	0.5849	0.00%
1996-06-07	0	1.340	1.320	1.340	1.330	1.340	284,000	379,800	1.3373	0.586	0.577	0.586	0.582	0.586	649,377	0.5849	0.75%
1996-06-06	0	1.330	1.330	1.340	1.330	1.340	358,000	478,480	1.3365	0.582	0.582	0.586	0.582	0.586	818,581	0.5845	0.00%
1996-06-05	0	1.330	1.340	1.350	1.310	1.350	1,888,000	2,510,440	1.3297	0.582	0.586	0.590	0.573	0.590	4,316,988	0.5815	0.00%
1996-06-04	0	1.330	1.320	1.350	1.320	1.340	184,000	244,560	1.3291	0.582	0.577	0.590	0.577	0.586	420,723	0.5813	0.76%
1996-06-03	0	1.320	1.300	1.320	1.310	1.330	372,400	492,964	1.3237	0.577	0.569	0.577	0.573	0.582	851,508	0.5789	-0.75%
1996-05-31	0	1.330	1.330	1.340	1.330	1.350	1,292,000	1,729,080	1.3383	0.582	0.582	0.586	0.582	0.590	2,954,210	0.5853	0.00%
1996-05-30	0	1.330	1.310	1.330	1.310	1.330	1,591,668	2,103,802	1.3218	0.582	0.573	0.582	0.573	0.582	3,639,413	0.5781	2.31%
1996-05-29	0	1.300	1.290	1.310	1.220	1.300	1,116,000	1,411,840	1.2651	0.569	0.564	0.573	0.534	0.569	2,551,779	0.5533	8.33%
1996-05-28	0	1.200	1.200	1.220	1.200	1.220	472,000	571,920	1.2117	0.525	0.525	0.534	0.525	0.534	1,079,247	0.5299	-0.83%
1996-05-27	0	1.210	1.200	1.220	1.200	1.220	668,000	807,200	1.2084	0.529	0.525	0.534	0.525	0.534	1,527,409	0.5285	0.83%
1996-05-24	0	1.200	1.190	1.210	1.170	1.200	724,000	858,080	1.1852	0.525	0.520	0.529	0.512	0.525	1,655,455	0.5183	4.35%
1996-05-23	0	1.150	1.150	1.170	1.150	1.170	1,610,400	1,862,464	1.1565	0.503	0.503	0.512	0.503	0.512	3,682,244	0.5058	0.00%
1996-05-22	0	1.150	1.140	1.150	1.120	1.160	1,600,000	1,809,480	1.1309	0.503	0.499	0.503	0.490	0.507	3,658,464	0.4946	0.00%
1996-05-21	0	1.150	1.150	1.170	1.150	1.180	732,000	851,920	1.1638	0.503	0.503	0.512	0.503	0.516	1,673,747	0.5090	-3.36%
1996-05-20	0	1.190	1.170	1.190	1.170	1.190	34,400	40,528	1.1781	0.520	0.512	0.520	0.512	0.520	78,657	0.5152	1.71%
1996-05-17	0	1.170	1.170	1.190	1.170	1.190	40,000	47,360	1.1840	0.512	0.512	0.520	0.512	0.520	91,462	0.5178	-0.85%
1996-05-16	0	1.180	1.180	1.200	1.170	1.180	58,328	68,584	1.1758	0.516	0.516	0.525	0.512	0.516	133,369	0.5142	0.00%
1996-05-15	0	1.180	1.150	1.200	1.150	1.180	168,000	198,000	1.1786	0.516	0.503	0.525	0.503	0.516	384,139	0.5154	1.72%
1996-05-14	0	1.160	1.150	1.180	1.160	1.160	88,000	102,080	1.1600	0.507	0.503	0.516	0.507	0.507	201,216	0.5073	0.00%
1996-05-13	0	1.160	1.160	1.180	-	-	0	0	-	0.507	0.507	0.516	-	-	0	-	1.75%
1996-05-10	0	1.140	1.130	1.170	1.130	1.180	424,000	488,560	1.1523	0.499	0.494	0.512	0.494	0.516	969,493	0.5039	0.00%
1996-05-09	0	1.140	1.140	1.200	1.140	1.200	212,000	251,600	1.1868	0.499	0.499	0.525	0.499	0.525	484,747	0.5190	-4.20%
1996-05-08	0	1.190	1.180	1.220	1.180	1.190	108,000	128,120	1.1863	0.520	0.516	0.534	0.516	0.520	246,946	0.5188	-0.83%
1996-05-07	0	1.200	1.190	1.220	1.180	1.200	203,508	241,339	1.1859	0.525	0.520	0.534	0.516	0.525	465,329	0.5186	1.69%
1996-05-06	0	1.180	1.180	1.230	1.180	1.180	40,000	47,200	1.1800	0.516	0.516	0.538	0.516	0.516	91,462	0.5161	-2.48%
1996-05-03	0	1.210	1.190	1.220	1.210	1.210	28,000	33,880	1.2100	0.529	0.520	0.534	0.529	0.529	64,023	0.5292	-0.82%
1996-05-02	0	1.220	1.200	1.240	-	-	0	0	-	0.534	0.525	0.542	-	-	0	-	0.00%
1996-05-01	0	1.220	1.180	1.220	1.240	1.240	8,000	9,920	1.2400	0.534	0.516	0.534	0.542	0.542	18,292	0.5423	1.67%
1996-04-30	0	1.200	1.190	1.240	1.170	1.200	92,000	108,840	1.1830	0.525	0.520	0.542	0.512	0.525	210,362	0.5174	1.69%
1996-04-29	0	1.180	1.180	1.200	1.160	1.170	320,000	372,160	1.1630	0.516	0.516	0.525	0.507	0.512	731,693	0.5086	0.00%
1996-04-26	0	1.180	1.170	-	1.170	1.180	172,000	202,840	1.1793	0.516	0.512	-	0.512	0.516	393,285	0.5158	0.00%
1996-04-25	0	1.180	1.170	1.220	1.180	1.180	100,000	118,000	1.1800	0.516	0.512	0.534	0.516	0.516	228,654	0.5161	-1.67%
1996-04-24	0	1.200	1.200	1.220	-	-	0	0	-	0.525	0.525	0.534	-	-	0	-	0.84%
1996-04-23	0	1.190	1.190	1.220	1.180	1.180	52,000	61,360	1.1800	0.520	0.520	0.534	0.516	0.516	118,900	0.5161	-0.83%
1996-04-22	0	1.200	1.200	1.220	-	-	0	0	-	0.525	0.525	0.534	-	-	0	-	0.00%
1996-04-19	0	1.200	1.190	-	-	-	0	0	-	0.525	0.520	-	-	-	0	-	0.00%
1996-04-18	0	1.200	1.200	1.240	1.200	1.200	20,000	24,000	1.2000	0.525	0.525	0.542	0.525	0.525	45,731	0.5248	0.00%
1996-04-17	0	1.200	1.200	1.240	1.200	1.210	120,470	144,367	1.1984	0.525	0.525	0.542	0.525	0.529	275,460	0.5241	-0.83%
1996-04-16	0	1.210	1.210	1.250	1.200	1.210	36,000	43,280	1.2022	0.529	0.529	0.547	0.525	0.529	82,315	0.5258	0.83%
1996-04-15	0	1.200	1.200	1.250	1.200	1.200	240,000	288,000	1.2000	0.525	0.525	0.547	0.525	0.525	548,770	0.5248	0.00%
1996-04-12	0	1.200	1.200	-	1.200	1.200	40,000	48,000	1.2000	0.525	0.525	-	0.525	0.525	91,462	0.5248	-1.64%
1996-04-11	0	1.220	1.220	-	1.220	1.220	23,634	28,663	1.2128	0.534	0.534	-	0.534	0.534	54,040	0.5304	-3.17%
1996-04-10	0	1.260	1.240	1.260	1.260	1.260	120,000	151,200	1.2600	0.551	0.542	0.551	0.551	0.551	274,385	0.5511	0.00%
1996-04-09	0	1.260	1.260	1.280	-	-	0	0	-	0.551	0.551	0.560	-	-	0	-	0.00%
1996-04-03	0	1.260	1.260	1.290	-	-	0	0	-	0.551	0.551	0.564	-	-	0	-	0.00%
1996-04-02	0	1.260	1.240	1.290	1.260	1.260	52,000	65,520	1.2600	0.551	0.542	0.564	0.551	0.551	118,900	0.5511	0.00%
1996-04-01	0	1.260	1.230	1.280	1.260	1.260	20,000	25,200	1.2600	0.551	0.538	0.560	0.551	0.551	45,731	0.5511	-0.79%
1996-03-29	0	1.270	1.240	1.280	1.260	1.280	136,000	173,120	1.2729	0.555	0.542	0.560	0.551	0.560	310,969	0.5567	1.60%
1996-03-28	0	1.250	1.250	1.280	-	-	0	0	-	0.547	0.547	0.560	-	-	0	-	0.00%
1996-03-27	0	1.250	1.250	1.300	1.240	1.240	40,000	49,600	1.2400	0.547	0.547	0.569	0.542	0.542	91,462	0.5423	-3.10%
1996-03-26	0	1.290	1.270	1.290	1.290	1.290	8,000	10,320	1.2900	0.564	0.555	0.564	0.564	0.564	18,292	0.5642	0.78%
1996-03-25	0	1.280	1.280	1.290	1.270	1.300	316,000	408,320	1.2922	0.560	0.560	0.564	0.555	0.569	722,547	0.5651	0.79%
1996-03-22	0	1.270	1.250	1.300	1.250	1.280	600,000	763,920	1.2732	0.555	0.547	0.569	0.547	0.560	1,371,924	0.5568	1.60%
1996-03-21	0	1.250	1.210	1.260	1.250	1.250	20,000	25,000	1.2500	0.547	0.529	0.551	0.547	0.547	45,731	0.5467	-3.10%
1996-03-20	0	1.290	1.250	1.290	1.250	1.290	220,000	282,840	1.2856	0.564	0.547	0.564	0.547	0.564	503,039	0.5623	3.20%
1996-03-19	0	1.250	1.220	1.250	1.210	1.250	304,000	377,920	1.2432	0.547	0.534	0.547	0.529	0.547	695,108	0.5437	6.84%
1996-03-18	0	1.170	1.170	1.210	-	-	0	0	-	0.512	0.512	0.529	-	-	0	-	0.00%
1996-03-15	0	1.170	1.170	1.210	1.160	1.170	260,000	304,000	1.1692	0.512	0.512	0.529	0.507	0.512	594,500	0.5114	1.74%
1996-03-14	0	1.150	1.150	1.190	1.150	1.150	12,000	13,800	1.1500	0.503	0.503	0.520	0.503	0.503	27,438	0.5029	-3.36%
1996-03-13	0	1.190	1.150	1.220	1.190	1.200	92,000	109,720	1.1926	0.520	0.503	0.534	0.520	0.525	210,362	0.5216	-0.83%
1996-03-12	0	1.200	1.200	1.220	1.190	1.210	112,250	134,400	1.1973	0.525	0.525	0.534	0.520	0.529	256,664	0.5236	-2.44%
1996-03-11	0	1.230	1.190	1.230	1.190	1.230	264,000	322,240	1.2206	0.538	0.520	0.538	0.520	0.538	603,647	0.5338	-4.65%
1996-03-08	0	1.290	1.280	1.310	1.260	1.300	424,000	546,560	1.2891	0.564	0.560	0.573	0.551	0.569	969,493	0.5638	1.57%
1996-03-07	0	1.270	1.260	1.280	1.240	1.270	160,000	202,680	1.2668	0.555	0.551	0.560	0.542	0.555	365,846	0.5540	-1.55%
1996-03-06	0	1.290	1.290	1.300	1.280	1.290	360,000	461,600	1.2822	0.564	0.564	0.569	0.560	0.564	823,155	0.5608	-0.77%
1996-03-05	0	1.300	1.290	1.310	1.290	1.310	456,000	593,320	1.3011	0.569	0.564	0.573	0.564	0.573	1,042,662	0.5690	-0.76%
1996-03-04	0	1.310	1.300	1.330	1.280	1.340	456,566	602,353	1.3193	0.573	0.569	0.582	0.560	0.586	1,043,957	0.5770	-2.24%
1996-03-01	0	1.340	1.340	1.350	1.300	1.340	1,412,000	1,871,120	1.3252	0.586	0.586	0.590	0.569	0.586	3,228,595	0.5795	4.69%
1996-02-29	0	1.280	1.250	1.290	1.280	1.330	356,550	463,242	1.2992	0.560	0.547	0.564	0.560	0.582	815,266	0.5682	-0.78%
1996-02-28	0	1.290	1.280	1.300	1.290	1.340	1,452,000	1,913,400	1.3178	0.564	0.560	0.569	0.564	0.586	3,320,056	0.5763	-1.53%
1996-02-27	0	1.310	1.310	1.330	1.230	1.310	1,036,000	1,311,960	1.2664	0.573	0.573	0.582	0.538	0.573	2,368,856	0.5538	6.50%
1996-02-26	0	1.230	1.170	1.260	-	-	0	0	-	0.538	0.512	0.551	-	-	0	-	0.00%
1996-02-23	0	1.230	1.210	1.230	1.230	1.240	360,000	446,000	1.2389	0.538	0.529	0.538	0.538	0.542	823,155	0.5418	0.00%
1996-02-22	0	1.230	1.220	1.230	1.230	1.250	716,000	886,800	1.2385	0.538	0.534	0.538	0.538	0.547	1,637,163	0.5417	-0.81%
1996-02-16	0	1.240	1.240	1.250	1.240	1.240	40,000	49,600	1.2400	0.542	0.542	0.547	0.542	0.542	91,462	0.5423	0.81%
1996-02-15	0	1.230	1.230	1.250	-	-	0	0	-	0.538	0.538	0.547	-	-	0	-	0.82%
1996-02-14	0	1.220	1.220	1.240	1.220	1.220	204,000	248,880	1.2200	0.534	0.534	0.542	0.534	0.534	466,454	0.5336	1.67%
1996-02-13	0	1.200	1.200	1.220	1.190	1.200	116,000	138,360	1.1928	0.525	0.525	0.534	0.520	0.525	265,239	0.5216	-0.83%
1996-02-12	0	1.210	1.180	1.230	1.210	1.220	84,000	102,120	1.2157	0.529	0.516	0.538	0.529	0.534	192,069	0.5317	-3.20%
1996-02-09	0	1.250	1.250	1.270	1.240	1.250	76,000	94,800	1.2474	0.547	0.547	0.555	0.542	0.547	173,777	0.5455	0.00%
1996-02-08	0	1.250	1.220	1.290	1.250	1.250	128,000	157,200	1.2281	0.547	0.534	0.564	0.547	0.547	292,677	0.5371	0.00%
1996-02-07	0	1.250	1.230	1.290	1.220	1.250	253,131	312,672	1.2352	0.547	0.538	0.564	0.534	0.547	578,794	0.5402	0.00%
1996-02-06	0	1.250	1.240	1.260	1.240	1.270	342,000	431,680	1.2622	0.547	0.542	0.551	0.542	0.555	781,997	0.5520	-0.79%
1996-02-05	0	1.260	1.250	1.260	1.250	1.270	452,000	572,120	1.2658	0.551	0.547	0.551	0.547	0.555	1,033,516	0.5536	-0.79%
1996-02-02	0	1.270	-	1.280	1.270	1.270	328,000	416,560	1.2700	0.555	-	0.560	0.555	0.555	749,985	0.5554	0.79%
1996-02-01	0	1.260	1.220	1.270	-	-	0	0	-	0.551	0.534	0.555	-	-	0	-	0.00%
1996-01-31	0	1.260	1.240	1.260	1.250	1.260	376,000	472,880	1.2577	0.551	0.542	0.551	0.547	0.551	859,739	0.5500	0.00%
1996-01-30	0	1.260	1.260	1.300	1.250	1.260	414,000	519,280	1.2543	0.551	0.551	0.569	0.547	0.551	946,628	0.5486	1.61%
1996-01-29	0	1.240	1.240	1.250	1.240	1.250	276,960	346,930	1.2526	0.542	0.542	0.547	0.542	0.547	633,280	0.5478	-1.59%
1996-01-26	0	1.260	1.240	1.280	1.260	1.290	120,000	153,600	1.2800	0.551	0.542	0.560	0.551	0.564	274,385	0.5598	0.00%
1996-01-25	0	1.260	1.260	1.280	1.260	1.280	64,800	82,400	1.2716	0.551	0.551	0.560	0.551	0.560	148,168	0.5561	-2.33%
1996-01-24	0	1.290	1.250	1.300	1.250	1.300	63,760	81,710	1.2815	0.564	0.547	0.569	0.547	0.569	145,790	0.5605	-0.77%
1996-01-23	0	1.300	1.290	1.300	1.260	1.300	176,000	227,400	1.2920	0.569	0.564	0.569	0.551	0.569	402,431	0.5651	0.00%
1996-01-22	0	1.300	1.280	1.310	1.300	1.320	240,000	313,480	1.3062	0.569	0.560	0.573	0.569	0.577	548,770	0.5712	0.78%
1996-01-19	0	1.290	1.290	1.300	1.260	1.300	428,000	552,520	1.2909	0.564	0.564	0.569	0.551	0.569	978,639	0.5646	1.57%
1996-01-18	0	1.270	1.260	1.290	1.230	1.290	596,000	758,200	1.2721	0.555	0.551	0.564	0.538	0.564	1,362,778	0.5564	-2.31%
1996-01-17	0	1.300	1.300	1.320	1.240	1.300	476,000	612,920	1.2876	0.569	0.569	0.577	0.542	0.569	1,088,393	0.5631	-0.08%
1996-01-16	0	-	-	1.330	-	-	0	0	-	0.569	-	0.582	-	-	0	-	0.00%
1996-01-15	0	-	-	1.350	-	-	0	0	-	0.569	-	0.590	-	-	0	-	0.00%
1996-01-12	0	-	-	1.290	-	-	0	0	-	0.569	-	0.564	-	-	0	-	0.00%
1996-01-11	0	-	-	1.320	-	-	0	0	-	0.569	-	0.577	-	-	0	-	0.00%
1996-01-10	0	1.450	1.430	1.440	1.430	1.450	784,400	1,127,076	1.4369	0.569	0.561	0.565	0.561	0.569	1,998,974	0.5638	0.69%
1996-01-09	0	1.440	1.440	1.450	1.440	1.450	708,000	1,026,080	1.4493	0.565	0.565	0.569	0.565	0.569	1,804,275	0.5687	-0.69%
1996-01-08	0	1.450	1.420	1.450	1.430	1.460	396,000	575,560	1.4534	0.569	0.557	0.569	0.561	0.573	1,009,171	0.5703	0.00%
1996-01-05	0	1.450	1.440	1.450	1.430	1.460	176,000	254,040	1.4434	0.569	0.565	0.569	0.561	0.573	448,520	0.5664	-0.68%
1996-01-04	0	1.460	1.450	1.460	1.440	1.460	322,000	468,100	1.4537	0.573	0.569	0.573	0.565	0.573	820,589	0.5704	2.10%
1996-01-03	0	1.430	1.400	1.440	1.400	1.430	364,000	517,240	1.4210	0.561	0.549	0.565	0.549	0.561	927,622	0.5576	0.00%
1996-01-02	0	1.430	1.420	1.440	1.410	1.440	529,200	758,604	1.4335	0.561	0.557	0.565	0.553	0.565	1,348,619	0.5625	2.88%
1995-12-29	0	1.390	1.390	1.400	1.350	1.390	368,000	503,840	1.3691	0.545	0.545	0.549	0.530	0.545	937,815	0.5372	6.11%
1995-12-28	0	1.310	1.310	1.360	1.310	1.320	32,000	42,000	1.3125	0.514	0.514	0.534	0.514	0.518	81,549	0.5150	-1.50%
1995-12-27	0	1.330	1.330	-	1.330	1.330	12,000	15,960	1.3300	0.522	0.522	-	0.522	0.522	30,581	0.5219	0.00%
1995-12-22	0	1.330	1.330	1.360	1.320	1.330	118,785	157,161	1.3231	0.522	0.522	0.534	0.518	0.522	302,713	0.5192	0.00%
1995-12-21	0	1.330	1.330	1.370	1.330	1.330	120,000	159,600	1.3300	0.522	0.522	0.538	0.522	0.522	305,809	0.5219	-0.75%
1995-12-20	0	1.340	1.340	1.400	-	-	0	0	-	0.526	0.526	0.549	-	-	0	-	0.75%
1995-12-19	0	1.330	1.320	-	-	-	0	0	-	0.522	0.518	-	-	-	0	-	0.00%
1995-12-18	0	1.330	1.330	1.390	1.330	1.330	21,183	28,102	1.3266	0.522	0.522	0.545	0.522	0.522	53,983	0.5206	-2.92%
1995-12-15	0	1.370	1.350	1.370	1.370	1.370	20,000	27,400	1.3700	0.538	0.530	0.538	0.538	0.538	50,968	0.5376	1.48%
1995-12-14	0	1.350	1.350	1.370	1.350	1.350	52,000	70,200	1.3500	0.530	0.530	0.538	0.530	0.530	132,517	0.5297	0.00%
1995-12-13	0	1.350	1.340	-	1.340	1.350	172,000	231,080	1.3435	0.530	0.526	-	0.526	0.530	438,327	0.5272	0.75%
1995-12-12	0	1.340	1.340	1.360	1.320	1.320	28,000	36,960	1.3200	0.526	0.526	0.534	0.518	0.518	71,356	0.5180	0.75%
1995-12-11	0	1.330	1.320	-	-	-	0	0	-	0.522	0.518	-	-	-	0	-	0.00%
1995-12-08	0	1.330	1.330	1.350	1.320	1.340	160,000	212,800	1.3300	0.522	0.522	0.530	0.518	0.526	407,746	0.5219	-1.48%
1995-12-07	0	1.350	1.350	1.410	1.350	1.370	533,349	723,034	1.3556	0.530	0.530	0.553	0.530	0.538	1,359,193	0.5320	-1.46%
1995-12-06	0	1.370	1.340	1.420	1.370	1.400	304,059	419,238	1.3788	0.538	0.526	0.557	0.538	0.549	774,867	0.5410	-0.72%
1995-12-05	0	1.380	1.380	1.430	1.370	1.370	100,719	137,929	1.3694	0.542	0.542	0.561	0.538	0.538	256,673	0.5374	-2.13%
1995-12-04	0	1.410	1.400	1.410	1.410	1.410	140,000	197,400	1.4100	0.553	0.549	0.553	0.553	0.553	356,778	0.5533	-0.70%
1995-12-01	0	1.420	1.400	1.420	1.400	1.420	40,000	56,400	1.4100	0.557	0.549	0.557	0.549	0.557	101,936	0.5533	1.43%
1995-11-30	0	1.400	1.400	1.440	1.400	1.400	60,000	84,000	1.4000	0.549	0.549	0.565	0.549	0.549	152,905	0.5494	0.00%
1995-11-29	0	1.400	1.400	1.440	1.400	1.400	8,000	11,200	1.4000	0.549	0.549	0.565	0.549	0.549	20,387	0.5494	0.00%
1995-11-28	0	1.400	1.390	-	1.400	1.400	24,000	33,600	1.4000	0.549	0.545	-	0.549	0.549	61,162	0.5494	0.00%
1995-11-27	0	1.400	1.400	1.410	1.400	1.400	44,000	61,600	1.4000	0.549	0.549	0.553	0.549	0.549	112,130	0.5494	-0.71%
1995-11-24	0	1.410	1.400	1.410	1.400	1.410	140,646	198,213	1.4093	0.553	0.549	0.553	0.549	0.553	358,424	0.5530	0.71%
1995-11-23	0	1.400	1.400	1.410	1.400	1.410	84,000	117,760	1.4019	0.549	0.549	0.553	0.549	0.553	214,067	0.5501	0.00%
1995-11-22	0	1.400	1.390	1.410	1.400	1.410	136,000	190,560	1.4012	0.549	0.545	0.553	0.549	0.553	346,584	0.5498	-0.71%
1995-11-21	0	1.410	1.390	1.410	1.400	1.420	156,000	219,800	1.4090	0.553	0.545	0.553	0.549	0.557	397,552	0.5529	0.71%
1995-11-20	0	1.400	1.400	1.420	1.390	1.400	132,000	184,720	1.3994	0.549	0.549	0.557	0.545	0.549	336,390	0.5491	-0.71%
1995-11-17	0	1.410	1.390	1.410	1.390	1.410	340,000	474,280	1.3949	0.553	0.545	0.553	0.545	0.553	866,460	0.5474	1.44%
1995-11-16	0	1.390	1.390	1.400	1.390	1.410	188,000	263,440	1.4013	0.545	0.545	0.549	0.545	0.553	479,101	0.5499	-1.42%
1995-11-15	0	1.410	1.400	1.420	1.400	1.410	212,000	297,160	1.4017	0.553	0.549	0.557	0.549	0.553	540,263	0.5500	0.71%
1995-11-14	0	1.400	1.400	1.410	1.400	1.400	236,000	330,400	1.4000	0.549	0.549	0.553	0.549	0.549	601,425	0.5494	0.00%
1995-11-13	0	1.400	1.400	1.410	1.390	1.400	186,200	260,406	1.3985	0.549	0.549	0.553	0.545	0.549	474,514	0.5488	0.00%
1995-11-10	0	1.400	1.390	1.400	1.380	1.400	88,000	122,320	1.3900	0.549	0.545	0.549	0.542	0.549	224,260	0.5454	0.72%
1995-11-09	0	1.390	1.390	1.400	1.390	1.410	216,000	303,200	1.4037	0.545	0.545	0.549	0.545	0.553	550,457	0.5508	2.21%
1995-11-08	0	1.360	1.360	1.400	1.360	1.360	16,000	21,760	1.3600	0.534	0.534	0.549	0.534	0.534	40,775	0.5337	-2.86%
1995-11-07	0	1.400	1.360	1.400	1.400	1.400	22,675	31,585	1.3929	0.549	0.534	0.549	0.549	0.549	57,785	0.5466	-0.71%
1995-11-06	0	1.410	1.400	1.420	1.410	1.420	464,000	656,440	1.4147	0.553	0.549	0.557	0.553	0.557	1,182,463	0.5551	-0.70%
1995-11-03	0	1.420	1.420	1.430	1.420	1.420	136,000	193,120	1.4200	0.557	0.557	0.561	0.557	0.557	346,584	0.5572	0.00%
1995-11-02	0	1.420	1.410	1.430	1.420	1.430	104,000	147,800	1.4212	0.557	0.553	0.561	0.557	0.561	265,035	0.5577	0.00%
1995-10-31	0	1.420	1.410	-	1.400	1.420	272,000	384,440	1.4134	0.557	0.553	-	0.549	0.557	693,168	0.5546	0.71%
1995-10-30	0	1.410	1.410	1.440	1.410	1.410	124,000	174,840	1.4100	0.553	0.553	0.565	0.553	0.553	316,003	0.5533	0.71%
1995-10-27	0	1.400	1.380	1.400	1.400	1.400	16,000	22,400	1.4000	0.549	0.542	0.549	0.549	0.549	40,775	0.5494	0.00%
1995-10-26	0	1.400	1.400	1.420	1.400	1.400	152,000	212,800	1.4000	0.549	0.549	0.557	0.549	0.549	387,359	0.5494	0.00%
1995-10-25	0	1.400	1.400	1.430	1.400	1.400	72,000	100,800	1.4000	0.549	0.549	0.561	0.549	0.549	183,486	0.5494	0.00%
1995-10-24	0	1.400	1.370	1.400	-	-	0	0	-	0.549	0.538	0.549	-	-	0	-	0.00%
1995-10-23	0	1.400	1.380	1.420	-	-	0	0	-	0.549	0.542	0.557	-	-	0	-	0.00%
1995-10-20	0	1.400	1.390	1.440	1.390	1.400	48,000	67,080	1.3975	0.549	0.545	0.565	0.545	0.549	122,324	0.5484	-1.41%
1995-10-19	0	1.420	1.390	1.420	1.420	1.420	32,000	45,440	1.4200	0.557	0.545	0.557	0.557	0.557	81,549	0.5572	1.43%
1995-10-18	0	1.400	1.400	1.410	1.400	1.410	84,000	117,680	1.4010	0.549	0.549	0.553	0.549	0.553	214,067	0.5497	-2.78%
1995-10-17	0	1.440	1.410	1.440	1.440	1.450	157,200	226,776	1.4426	0.565	0.553	0.565	0.565	0.569	400,610	0.5661	0.00%
1995-10-16	0	1.440	1.430	1.440	1.420	1.440	204,000	290,720	1.4251	0.565	0.561	0.565	0.557	0.565	519,876	0.5592	3.60%
1995-10-13	0	1.390	1.390	1.400	1.380	1.390	80,000	111,080	1.3885	0.545	0.545	0.549	0.542	0.545	203,873	0.5448	1.46%
1995-10-12	0	1.370	1.370	1.400	1.360	1.390	116,000	159,320	1.3734	0.538	0.538	0.549	0.534	0.545	295,616	0.5389	0.74%
1995-10-11	0	1.360	1.350	1.380	-	-	0	0	-	0.534	0.530	0.542	-	-	0	-	0.00%
1995-10-10	0	1.360	1.350	1.380	1.360	1.360	104,000	141,440	1.3600	0.534	0.530	0.542	0.534	0.534	265,035	0.5337	-0.73%
1995-10-09	0	1.370	1.370	1.380	1.360	1.370	60,000	82,000	1.3667	0.538	0.538	0.542	0.534	0.538	152,905	0.5363	0.74%
1995-10-06	0	1.360	1.360	1.370	1.350	1.360	60,000	81,560	1.3593	0.534	0.534	0.538	0.530	0.534	152,905	0.5334	-0.73%
1995-10-05	0	1.370	1.370	1.380	1.360	1.380	92,000	126,160	1.3713	0.538	0.538	0.542	0.534	0.542	234,454	0.5381	-0.72%
1995-10-04	0	1.380	1.380	1.400	-	-	0	0	-	0.542	0.542	0.549	-	-	0	-	0.00%
1995-10-03	0	1.380	1.380	1.420	1.380	1.380	12,000	16,560	1.3800	0.542	0.542	0.557	0.542	0.542	30,581	0.5415	0.00%
1995-10-02	0	1.380	1.380	-	1.380	1.380	60,000	82,800	1.3800	0.542	0.542	-	0.542	0.542	152,905	0.5415	0.00%
1995-09-29	0	1.380	1.380	1.400	-	-	0	0	-	0.542	0.542	0.549	-	-	0	-	0.00%
1995-09-28	0	1.380	1.370	1.390	1.380	1.380	180,000	248,400	1.3800	0.542	0.538	0.545	0.542	0.542	458,714	0.5415	-0.72%
1995-09-27	0	1.390	1.380	1.400	1.390	1.390	26,000	36,020	1.3854	0.545	0.542	0.549	0.545	0.545	66,259	0.5436	2.21%
1995-09-26	0	1.360	1.360	1.400	1.360	1.370	100,800	137,600	1.3651	0.534	0.534	0.549	0.534	0.538	256,880	0.5357	-1.45%
1995-09-25	0	1.380	1.380	1.420	1.380	1.390	148,000	205,120	1.3859	0.542	0.542	0.557	0.542	0.545	377,165	0.5438	-0.72%
1995-09-22	0	1.390	1.380	1.400	1.380	1.400	160,000	223,200	1.3950	0.545	0.542	0.549	0.542	0.549	407,746	0.5474	0.72%
1995-09-21	0	1.380	1.360	1.400	1.380	1.390	56,000	77,480	1.3836	0.542	0.534	0.549	0.542	0.545	142,711	0.5429	-1.43%
1995-09-20	0	1.400	1.380	1.400	1.390	1.400	40,000	55,720	1.3930	0.549	0.542	0.549	0.545	0.549	101,936	0.5466	0.72%
1995-09-19	0	1.390	1.380	1.410	1.390	1.400	144,000	200,240	1.3906	0.545	0.542	0.553	0.545	0.549	366,971	0.5457	-2.11%
1995-09-18	0	1.420	1.420	1.430	1.420	1.430	32,000	45,640	1.4263	0.557	0.557	0.561	0.557	0.561	81,549	0.5597	-0.70%
1995-09-15	0	1.430	1.420	1.430	1.430	1.440	80,000	114,600	1.4325	0.561	0.557	0.561	0.561	0.565	203,873	0.5621	0.00%
1995-09-14	0	1.430	1.410	1.430	1.430	1.430	260,000	371,800	1.4300	0.561	0.553	0.561	0.561	0.561	662,587	0.5611	0.00%
1995-09-13	0	1.430	1.430	1.440	1.430	1.430	128,000	183,040	1.4300	0.561	0.561	0.565	0.561	0.561	326,197	0.5611	1.06%
1995-09-12	0	1.490	1.490	1.520	1.490	1.500	120,000	179,520	1.4960	0.555	0.555	0.566	0.555	0.559	322,018	0.5575	-1.32%
1995-09-11	0	1.510	1.500	1.550	1.510	1.530	246,000	373,280	1.5174	0.563	0.559	0.578	0.563	0.570	660,138	0.5655	-0.66%
1995-09-08	0	1.520	1.520	1.530	1.510	1.510	44,000	66,440	1.5100	0.566	0.566	0.570	0.563	0.563	118,073	0.5627	0.66%
1995-09-07	0	1.510	1.500	1.510	1.500	1.510	256,000	384,280	1.5011	0.563	0.559	0.563	0.559	0.563	686,973	0.5594	0.67%
1995-09-06	0	1.500	1.500	1.510	1.490	1.500	148,400	222,300	1.4980	0.559	0.559	0.563	0.555	0.559	398,229	0.5582	0.67%
1995-09-05	0	1.490	1.480	1.490	1.490	1.490	12,000	17,880	1.4900	0.555	0.552	0.555	0.555	0.555	32,202	0.5552	0.68%
1995-09-04	0	1.480	1.480	1.500	1.480	1.480	48,000	71,040	1.4800	0.552	0.552	0.559	0.552	0.552	128,807	0.5515	0.00%
1995-09-01	0	1.480	1.480	1.500	1.480	1.480	48,000	71,040	1.4800	0.552	0.552	0.559	0.552	0.552	128,807	0.5515	0.00%
1995-08-31	0	1.480	1.470	1.500	1.480	1.480	32,000	47,360	1.4800	0.552	0.548	0.559	0.552	0.552	85,872	0.5515	0.68%
1995-08-30	0	1.470	1.470	1.500	1.450	1.460	48,000	69,960	1.4575	0.548	0.548	0.559	0.540	0.544	128,807	0.5431	0.00%
1995-08-29	0	1.470	1.470	1.490	1.470	1.470	120,000	176,600	1.4717	0.548	0.548	0.555	0.548	0.548	322,018	0.5484	0.00%
1995-08-25	0	1.470	1.470	-	1.470	1.490	84,000	124,160	1.4781	0.548	0.548	-	0.548	0.555	225,413	0.5508	-0.68%
1995-08-24	0	1.480	1.480	1.510	1.480	1.500	20,000	29,760	1.4880	0.552	0.552	0.563	0.552	0.559	53,670	0.5545	-1.99%
1995-08-23	0	1.510	1.490	1.510	1.500	1.520	264,000	397,040	1.5039	0.563	0.555	0.563	0.559	0.566	708,440	0.5604	0.00%
1995-08-22	0	1.510	1.490	1.510	1.490	1.520	284,000	428,200	1.5077	0.563	0.555	0.563	0.555	0.566	762,110	0.5619	2.03%
1995-08-21	0	1.480	1.480	1.530	1.480	1.490	336,000	498,640	1.4840	0.552	0.552	0.570	0.552	0.555	901,651	0.5530	-1.99%
1995-08-18	0	1.510	1.490	1.530	-	-	0	0	-	0.563	0.555	0.570	-	-	0	-	0.00%
1995-08-17	0	1.510	1.500	1.510	1.510	1.510	80,000	120,800	1.5100	0.563	0.559	0.563	0.563	0.563	214,679	0.5627	0.00%
1995-08-16	0	1.510	1.490	1.510	1.490	1.510	260,000	388,600	1.4946	0.563	0.555	0.563	0.555	0.563	697,706	0.5570	1.34%
1995-08-15	0	1.490	1.470	1.490	1.480	1.500	316,000	470,080	1.4876	0.555	0.548	0.555	0.552	0.559	847,982	0.5544	0.68%
1995-08-14	0	1.480	1.480	1.500	1.480	1.510	40,000	59,760	1.4940	0.552	0.552	0.559	0.552	0.563	107,339	0.5567	-1.99%
1995-08-11	0	1.510	1.490	1.510	1.480	1.510	112,000	166,320	1.4850	0.563	0.555	0.563	0.552	0.563	300,550	0.5534	0.00%
1995-08-10	0	1.510	1.500	1.530	1.510	1.520	252,000	382,560	1.5181	0.563	0.559	0.570	0.563	0.566	676,239	0.5657	-1.31%
1995-08-09	0	1.530	1.530	1.570	1.530	1.530	56,000	85,680	1.5300	0.570	0.570	0.585	0.570	0.570	150,275	0.5702	-2.55%
1995-08-08	0	1.570	1.570	1.600	1.570	1.570	20,000	31,400	1.5700	0.585	0.585	0.596	0.585	0.585	53,670	0.5851	-1.26%
1995-08-07	0	1.590	1.580	1.620	-	-	0	0	-	0.593	0.589	0.604	-	-	0	-	0.00%
1995-08-04	0	1.590	1.590	1.610	1.590	1.620	68,000	109,400	1.6088	0.593	0.593	0.600	0.593	0.604	182,477	0.5995	-1.85%
1995-08-03	0	1.620	1.580	1.620	1.630	1.630	24,000	38,760	1.6150	0.604	0.589	0.604	0.607	0.607	64,404	0.6018	-1.22%
1995-08-02	0	1.640	1.610	1.640	1.570	1.640	144,000	231,320	1.6064	0.611	0.600	0.611	0.585	0.611	386,422	0.5986	3.80%
1995-08-01	0	1.580	1.580	1.590	1.580	1.600	128,000	202,800	1.5844	0.589	0.589	0.593	0.589	0.596	343,486	0.5904	-1.25%
1995-07-31	0	1.600	1.590	1.600	1.600	1.600	66,800	106,712	1.5975	0.596	0.593	0.596	0.596	0.596	179,257	0.5953	0.00%
1995-07-28	0	1.600	1.590	1.620	1.580	1.610	460,000	734,560	1.5969	0.596	0.593	0.604	0.589	0.600	1,234,404	0.5951	0.63%
1995-07-27	0	1.590	1.580	1.600	1.590	1.590	232,000	368,880	1.5900	0.593	0.589	0.596	0.593	0.593	622,569	0.5925	-0.62%
1995-07-26	0	1.600	1.590	1.600	1.600	1.610	364,000	584,160	1.6048	0.596	0.593	0.596	0.596	0.600	976,789	0.5980	0.00%
1995-07-25	0	1.600	1.590	1.600	1.600	1.650	224,000	361,720	1.6148	0.596	0.593	0.596	0.596	0.615	601,101	0.6018	-1.84%
1995-07-24	0	1.630	1.630	1.640	1.610	1.630	204,000	332,280	1.6288	0.607	0.607	0.611	0.600	0.607	547,431	0.6070	0.62%
1995-07-21	0	1.620	1.620	1.630	1.610	1.630	244,000	395,640	1.6215	0.604	0.604	0.607	0.600	0.607	654,771	0.6042	1.89%
1995-07-20	0	1.590	1.590	1.610	1.570	1.620	256,000	405,200	1.5828	0.593	0.593	0.600	0.585	0.604	686,973	0.5898	-1.24%
1995-07-19	0	1.610	1.610	1.630	1.610	1.630	228,000	369,760	1.6218	0.600	0.600	0.607	0.600	0.607	611,835	0.6043	-3.01%
1995-07-18	0	1.660	1.650	1.670	1.650	1.660	188,000	311,920	1.6591	0.619	0.615	0.622	0.615	0.619	504,495	0.6183	0.61%
1995-07-17	0	1.650	1.640	1.680	1.640	1.690	520,000	860,360	1.6545	0.615	0.611	0.626	0.611	0.630	1,395,413	0.6166	1.85%
1995-07-14	0	1.620	1.620	1.630	1.610	1.650	448,000	730,640	1.6309	0.604	0.604	0.607	0.600	0.615	1,202,202	0.6078	-1.22%
1995-07-13	0	1.640	1.640	1.650	1.640	1.660	285,187	470,687	1.6505	0.611	0.611	0.615	0.611	0.619	765,295	0.6150	-1.20%
1995-07-12	0	1.660	1.650	1.660	1.640	1.660	716,000	1,180,680	1.6490	0.619	0.615	0.619	0.611	0.619	1,921,376	0.6145	0.61%
1995-07-11	0	1.650	1.640	1.670	1.600	1.650	589,485	962,742	1.6332	0.615	0.611	0.622	0.596	0.615	1,581,875	0.6086	1.85%
1995-07-10	0	1.620	1.600	1.630	1.580	1.620	349,965	557,946	1.5943	0.604	0.596	0.607	0.589	0.604	939,126	0.5941	1.89%
1995-07-07	0	1.590	1.590	1.600	1.570	1.600	148,000	234,400	1.5838	0.593	0.593	0.596	0.585	0.596	397,156	0.5902	1.27%
1995-07-06	0	1.570	1.560	1.590	1.560	1.570	352,000	549,480	1.5610	0.585	0.581	0.593	0.581	0.585	944,587	0.5817	0.00%
1995-07-05	0	1.570	1.560	1.570	1.560	1.570	152,000	238,280	1.5676	0.585	0.581	0.585	0.581	0.585	407,890	0.5842	1.29%
1995-07-04	0	1.550	1.550	1.570	1.550	1.550	92,000	142,600	1.5500	0.578	0.578	0.585	0.578	0.578	246,881	0.5776	-1.27%
1995-07-03	0	1.570	1.550	1.580	1.550	1.570	248,031	387,967	1.5642	0.585	0.578	0.589	0.578	0.585	665,588	0.5829	0.00%
1995-06-30	0	1.570	1.560	1.570	1.570	1.580	540,000	850,440	1.5749	0.585	0.581	0.585	0.585	0.589	1,449,083	0.5869	-0.63%
1995-06-29	0	1.580	1.560	1.580	1.560	1.590	408,000	642,240	1.5741	0.589	0.581	0.589	0.581	0.593	1,094,862	0.5866	5.33%
1995-06-28	0	1.500	1.490	-	1.490	1.500	196,000	293,240	1.4961	0.559	0.555	-	0.555	0.559	525,963	0.5575	-1.32%
1995-06-27	0	1.520	1.520	1.530	1.480	1.510	68,000	101,800	1.4971	0.566	0.566	0.570	0.552	0.563	182,477	0.5579	1.33%
1995-06-26	0	1.500	1.480	1.520	1.500	1.500	36,000	54,000	1.5000	0.559	0.552	0.566	0.559	0.559	96,606	0.5590	0.00%
1995-06-23	0	1.500	1.490	-	1.500	1.500	164,000	246,000	1.5000	0.559	0.555	-	0.559	0.559	440,092	0.5590	1.35%
1995-06-22	0	1.480	1.480	-	1.480	1.480	64,000	94,720	1.4800	0.552	0.552	-	0.552	0.552	171,743	0.5515	0.00%
1995-06-21	0	1.480	1.480	1.500	1.480	1.480	20,000	29,600	1.4800	0.552	0.552	0.559	0.552	0.552	53,670	0.5515	-1.33%
1995-06-20	0	1.500	1.490	-	1.500	1.500	20,000	30,000	1.5000	0.559	0.555	-	0.559	0.559	53,670	0.5590	-0.66%
1995-06-16	0	1.510	1.510	1.530	-	-	638	919	1.4404	0.563	0.563	0.570	-	-	1,712	0.5368	0.00%
1995-06-15	0	1.510	1.500	-	1.510	1.510	40,000	60,400	1.5100	0.563	0.559	-	0.563	0.563	107,339	0.5627	0.00%
1995-06-14	0	1.510	1.510	1.530	-	-	0	0	-	0.563	0.563	0.570	-	-	0	-	0.00%
1995-06-13	0	1.510	1.510	1.530	-	-	0	0	-	0.563	0.563	0.570	-	-	0	-	0.00%
1995-06-12	0	1.510	1.510	1.530	1.500	1.530	180,000	271,200	1.5067	0.563	0.563	0.570	0.559	0.570	483,028	0.5615	-1.31%
1995-06-09	0	1.530	1.530	1.580	-	-	0	0	-	0.570	0.570	0.589	-	-	0	-	0.66%
1995-06-08	0	1.520	1.510	-	1.520	1.520	20,000	30,400	1.5200	0.566	0.563	-	0.566	0.566	53,670	0.5664	0.00%
1995-06-07	0	1.520	1.520	1.540	-	-	0	0	-	0.566	0.566	0.574	-	-	0	-	0.00%
1995-06-06	0	1.520	1.520	1.560	1.520	1.540	128,000	196,560	1.5356	0.566	0.566	0.581	0.566	0.574	343,486	0.5722	-1.30%
1995-06-05	0	1.540	1.510	1.540	1.520	1.540	208,000	319,280	1.5350	0.574	0.563	0.574	0.566	0.574	558,165	0.5720	1.32%
1995-06-01	0	1.520	1.510	1.530	1.520	1.530	168,000	255,640	1.5217	0.566	0.563	0.570	0.566	0.570	450,826	0.5670	0.00%
1995-05-31	0	1.520	1.510	1.560	-	-	0	0	-	0.566	0.563	0.581	-	-	0	-	0.00%
1995-05-30	0	1.520	1.510	1.530	1.520	1.520	20,000	30,400	1.5200	0.566	0.563	0.570	0.566	0.566	53,670	0.5664	1.33%
1995-05-29	0	1.500	1.500	-	1.500	1.500	4,000	6,000	1.5000	0.559	0.559	-	0.559	0.559	10,734	0.5590	-0.66%
1995-05-26	0	1.510	1.510	1.550	-	-	0	0	-	0.563	0.563	0.578	-	-	0	-	0.00%
1995-05-25	0	1.510	1.510	1.520	1.500	1.520	84,000	126,440	1.5052	0.563	0.563	0.566	0.559	0.566	225,413	0.5609	-1.31%
1995-05-24	0	1.530	1.510	1.530	1.530	1.540	356,000	545,280	1.5317	0.570	0.563	0.570	0.570	0.574	955,321	0.5708	0.00%
1995-05-23	0	1.530	1.530	1.550	1.530	1.530	64,000	97,920	1.5300	0.570	0.570	0.578	0.570	0.570	171,743	0.5702	0.00%
1995-05-22	0	1.530	1.530	1.570	1.530	1.530	52,000	79,560	1.5300	0.570	0.570	0.585	0.570	0.570	139,541	0.5702	-0.65%
1995-05-19	0	1.540	1.530	1.560	1.530	1.550	100,000	154,520	1.5452	0.574	0.570	0.581	0.570	0.578	268,349	0.5758	-0.65%
1995-05-18	0	1.550	1.540	1.570	1.550	1.570	160,000	248,640	1.5540	0.578	0.574	0.585	0.578	0.585	429,358	0.5791	0.65%
1995-05-17	0	1.540	1.540	1.550	1.530	1.550	76,000	116,520	1.5332	0.574	0.574	0.578	0.570	0.578	203,945	0.5713	0.00%
1995-05-16	0	1.540	1.530	1.550	1.540	1.550	108,000	166,840	1.5448	0.574	0.570	0.578	0.574	0.578	289,817	0.5757	0.00%
1995-05-15	0	1.540	1.540	1.550	1.540	1.570	72,000	112,120	1.5572	0.574	0.574	0.578	0.574	0.585	193,211	0.5803	-1.28%
1995-05-12	0	1.560	1.540	1.560	1.550	1.570	488,239	760,956	1.5586	0.581	0.574	0.581	0.578	0.585	1,310,183	0.5808	0.00%
1995-05-11	0	1.560	1.550	1.570	1.530	1.560	180,000	277,720	1.5429	0.581	0.578	0.585	0.570	0.581	483,028	0.5750	1.96%
1995-05-10	0	1.530	1.530	1.570	1.520	1.530	60,000	91,400	1.5233	0.570	0.570	0.585	0.566	0.570	161,009	0.5677	0.66%
1995-05-09	0	1.520	1.520	1.570	1.520	1.520	116,000	176,320	1.5200	0.566	0.566	0.585	0.566	0.566	311,284	0.5664	0.66%
1995-05-08	0	1.510	1.510	-	1.500	1.500	28,000	42,000	1.5000	0.563	0.563	-	0.559	0.559	75,138	0.5590	-1.95%
1995-05-05	0	1.540	1.500	1.540	-	-	0	0	-	0.574	0.559	0.574	-	-	0	-	-1.91%
1995-05-04	0	1.570	1.510	1.570	1.510	1.570	92,000	139,960	1.5213	0.585	0.563	0.585	0.563	0.585	246,881	0.5669	3.97%
1995-05-03	0	1.510	1.500	1.510	1.510	1.510	28,000	42,280	1.5100	0.563	0.559	0.563	0.563	0.563	75,138	0.5627	1.34%
1995-05-02	0	1.490	1.490	1.520	1.490	1.510	56,000	83,960	1.4993	0.555	0.555	0.566	0.555	0.563	150,275	0.5587	-1.32%
1995-05-01	0	1.510	1.500	1.520	1.500	1.530	200,000	302,160	1.5108	0.563	0.559	0.566	0.559	0.570	536,697	0.5630	-3.82%
1995-04-28	0	1.570	1.550	1.570	1.520	1.570	392,885	609,132	1.5504	0.585	0.578	0.585	0.566	0.585	1,054,302	0.5778	1.29%
1995-04-27	0	1.550	1.550	1.590	1.550	1.610	364,000	580,400	1.5945	0.578	0.578	0.593	0.578	0.600	976,789	0.5942	-3.73%
1995-04-26	0	1.610	1.520	1.620	1.540	1.700	5,176,000	8,753,120	1.6911	0.600	0.566	0.604	0.574	0.634	13,889,725	0.6302	-0.62%
1995-04-25	0	1.620	1.610	1.620	1.510	1.630	1,007,200	1,575,488	1.5642	0.604	0.600	0.604	0.563	0.607	2,702,807	0.5829	6.58%
1995-04-24	0	1.520	-	1.520	1.520	1.520	220,233	334,733	1.5199	0.566	-	0.566	0.566	0.566	590,992	0.5664	-0.65%
1995-04-21	0	1.530	1.500	1.550	1.520	1.530	228,400	349,136	1.5286	0.570	0.559	0.578	0.566	0.570	612,908	0.5696	0.66%
1995-04-20	0	1.520	1.480	1.520	1.520	1.520	128,000	194,560	1.5200	0.566	0.552	0.566	0.566	0.566	343,486	0.5664	0.00%
1995-04-19	0	1.520	1.500	1.550	1.470	1.520	320,000	482,960	1.5093	0.566	0.559	0.578	0.548	0.566	858,716	0.5624	1.33%
1995-04-18	0	1.500	1.500	1.510	1.500	1.500	16,000	24,000	1.5000	0.559	0.559	0.563	0.559	0.559	42,936	0.5590	-2.60%
1995-04-13	0	1.540	1.520	1.580	1.490	1.540	372,000	565,800	1.5210	0.574	0.566	0.589	0.555	0.574	998,257	0.5668	2.67%
1995-04-12	0	1.500	1.500	1.510	1.480	1.500	57,071	85,142	1.4919	0.559	0.559	0.563	0.552	0.559	153,149	0.5559	0.67%
1995-04-11	0	1.490	1.490	1.500	1.460	1.480	100,000	147,200	1.4720	0.555	0.555	0.559	0.544	0.552	268,349	0.5485	-1.32%
1995-04-10	0	1.510	1.500	1.510	1.470	1.510	36,000	53,840	1.4956	0.563	0.559	0.563	0.548	0.563	96,606	0.5573	0.00%
1995-04-07	0	1.510	1.470	1.510	-	-	0	0	-	0.563	0.548	0.563	-	-	0	-	0.00%
1995-04-06	0	1.510	1.490	1.510	1.470	1.510	128,000	190,800	1.4906	0.563	0.555	0.563	0.548	0.563	343,486	0.5555	0.67%
1995-04-04	0	1.500	1.500	1.520	1.500	1.500	97,200	145,764	1.4996	0.559	0.559	0.566	0.559	0.559	260,835	0.5588	0.00%
1995-04-03	0	1.500	1.480	1.520	1.500	1.500	20,730	31,059	1.4983	0.559	0.552	0.566	0.559	0.559	55,629	0.5583	-3.23%
1995-03-31	0	1.550	-	1.550	-	-	0	0	-	0.578	-	0.578	-	-	0	-	0.00%
1995-03-30	0	1.550	1.520	1.550	1.520	1.550	84,000	129,200	1.5381	0.578	0.566	0.578	0.566	0.578	225,413	0.5732	1.31%
1995-03-29	0	1.530	1.510	1.530	1.480	1.530	236,000	358,800	1.5203	0.570	0.563	0.570	0.552	0.570	633,303	0.5666	2.00%
1995-03-28	0	1.500	1.500	1.510	1.490	1.500	312,000	467,880	1.4996	0.559	0.559	0.563	0.555	0.559	837,248	0.5588	-1.32%
1995-03-27	0	1.520	1.500	1.520	1.480	1.520	40,000	60,320	1.5080	0.566	0.559	0.566	0.552	0.566	107,339	0.5620	1.33%
1995-03-24	0	1.500	1.470	1.500	1.500	1.500	12,000	18,000	1.5000	0.559	0.548	0.559	0.559	0.559	32,202	0.5590	0.67%
1995-03-23	0	1.490	1.470	1.500	1.480	1.490	160,000	238,000	1.4875	0.555	0.548	0.559	0.552	0.555	429,358	0.5543	0.68%
1995-03-22	0	1.480	1.470	1.500	-	-	2,200	3,080	1.4000	0.552	0.548	0.559	-	-	5,904	0.5217	0.00%
1995-03-21	0	1.480	1.470	1.490	1.480	1.490	80,000	118,600	1.4825	0.552	0.548	0.555	0.552	0.555	214,679	0.5525	-1.99%
1995-03-20	0	1.510	1.480	1.510	-	-	0	0	-	0.563	0.552	0.563	-	-	0	-	0.00%
1995-03-17	0	1.510	1.490	1.510	1.490	1.510	208,000	310,840	1.4944	0.563	0.555	0.563	0.555	0.563	558,165	0.5569	2.03%
1995-03-16	0	1.480	1.470	1.480	1.480	1.480	92,000	136,160	1.4800	0.552	0.548	0.552	0.552	0.552	246,881	0.5515	-1.33%
1995-03-15	0	1.500	1.480	1.500	1.500	1.500	20,000	30,000	1.5000	0.559	0.552	0.559	0.559	0.559	53,670	0.5590	1.35%
1995-03-14	0	1.480	1.480	1.500	1.470	1.490	40,000	59,200	1.4800	0.552	0.552	0.559	0.548	0.555	107,339	0.5515	-1.33%
1995-03-13	0	1.500	1.490	1.510	1.490	1.520	144,000	216,840	1.5058	0.559	0.555	0.563	0.555	0.566	386,422	0.5611	0.00%
1995-03-10	0	1.500	-	1.520	1.500	1.500	80,000	120,000	1.5000	0.559	-	0.566	0.559	0.559	214,679	0.5590	-1.32%
1995-03-09	0	1.520	1.500	1.520	1.490	1.520	272,186	412,306	1.5148	0.566	0.559	0.566	0.555	0.566	730,407	0.5645	0.66%
1995-03-08	0	1.510	1.500	1.510	1.480	1.520	284,000	426,960	1.5034	0.563	0.559	0.563	0.552	0.566	762,110	0.5602	-0.66%
1995-03-07	0	1.520	1.480	1.520	1.520	1.520	108,000	164,160	1.5200	0.566	0.552	0.566	0.566	0.566	289,817	0.5664	0.00%
1995-03-06	0	1.520	1.510	1.540	1.520	1.520	120,000	182,400	1.5200	0.566	0.563	0.574	0.566	0.566	322,018	0.5664	0.00%
1995-03-03	0	1.520	1.480	1.530	1.520	1.520	100,000	152,000	1.5200	0.566	0.552	0.570	0.566	0.566	268,349	0.5664	0.00%
1995-03-02	0	1.520	1.480	1.530	1.490	1.520	196,019	295,747	1.5088	0.566	0.552	0.570	0.555	0.566	526,014	0.5622	2.01%
1995-03-01	0	1.490	1.490	1.520	1.480	1.480	92,000	136,160	1.4800	0.555	0.555	0.566	0.552	0.552	246,881	0.5515	-1.97%
1995-02-28	0	1.520	1.480	1.540	1.520	1.520	56,000	85,120	1.5200	0.566	0.552	0.574	0.566	0.566	150,275	0.5664	-0.65%
1995-02-27	0	1.530	-	1.530	-	-	0	0	-	0.570	-	0.570	-	-	0	-	-0.65%
1995-02-24	0	1.540	1.530	1.540	1.520	1.540	112,000	172,240	1.5379	0.574	0.570	0.574	0.566	0.574	300,550	0.5731	2.67%
1995-02-23	0	1.500	1.470	1.540	1.470	1.500	128,000	190,320	1.4869	0.559	0.548	0.574	0.548	0.559	343,486	0.5541	1.35%
1995-02-22	0	1.480	1.480	1.540	1.480	1.480	88,000	130,240	1.4800	0.552	0.552	0.574	0.552	0.552	236,147	0.5515	-4.52%
1995-02-21	0	1.550	1.500	1.550	-	-	0	0	-	0.578	0.559	0.578	-	-	0	-	0.00%
1995-02-20	0	1.550	-	1.550	-	-	0	0	-	0.578	-	0.578	-	-	0	-	0.00%
1995-02-17	0	1.550	1.510	1.560	1.500	1.550	420,000	649,000	1.5452	0.578	0.563	0.581	0.559	0.578	1,127,064	0.5758	0.65%
1995-02-16	0	1.540	1.540	1.560	1.540	1.560	252,000	390,440	1.5494	0.574	0.574	0.581	0.574	0.581	676,239	0.5774	0.00%
1995-02-15	0	1.540	1.540	1.560	1.540	1.550	264,000	407,080	1.5420	0.574	0.574	0.581	0.574	0.578	708,440	0.5746	-0.65%
1995-02-14	0	1.550	1.550	1.560	1.540	1.560	288,000	446,920	1.5518	0.578	0.578	0.581	0.574	0.581	772,844	0.5783	-0.64%
1995-02-13	0	1.560	1.530	1.570	1.520	1.560	100,000	155,000	1.5500	0.581	0.570	0.585	0.566	0.581	268,349	0.5776	0.00%
1995-02-10	0	1.560	1.540	1.560	1.540	1.560	384,313	594,783	1.5477	0.581	0.574	0.581	0.574	0.581	1,031,299	0.5767	0.65%
1995-02-09	0	1.550	1.520	1.550	1.520	1.560	260,000	400,920	1.5420	0.578	0.566	0.578	0.566	0.581	697,706	0.5746	0.00%
1995-02-08	0	1.550	1.540	1.550	1.520	1.550	312,000	478,360	1.5332	0.578	0.574	0.578	0.566	0.578	837,248	0.5713	0.65%
1995-02-07	0	1.540	1.520	1.540	1.540	1.550	268,000	414,320	1.5460	0.574	0.566	0.574	0.574	0.578	719,174	0.5761	-0.65%
1995-02-06	0	1.550	1.500	1.550	1.500	1.550	180,000	276,440	1.5358	0.578	0.559	0.578	0.559	0.578	483,028	0.5723	1.97%
1995-02-03	0	1.520	1.510	1.540	1.460	1.520	252,000	378,480	1.5019	0.566	0.563	0.574	0.544	0.566	676,239	0.5597	4.11%
1995-01-30	0	1.460	1.450	1.460	1.450	1.470	360,000	524,560	1.4571	0.544	0.540	0.544	0.540	0.548	966,055	0.5430	2.82%
1995-01-27	0	1.420	1.420	1.430	1.420	1.430	516,000	732,920	1.4204	0.529	0.529	0.533	0.529	0.533	1,384,679	0.5293	-0.70%
1995-01-26	0	1.430	1.410	1.450	1.410	1.450	516,000	733,560	1.4216	0.533	0.525	0.540	0.525	0.540	1,384,679	0.5298	-1.38%
1995-01-25	0	1.450	1.450	1.470	1.420	1.460	236,000	342,000	1.4492	0.540	0.540	0.548	0.529	0.544	633,303	0.5400	0.69%
1995-01-24	0	1.440	1.410	1.440	1.420	1.460	308,000	440,240	1.4294	0.537	0.525	0.537	0.529	0.544	826,514	0.5326	-2.04%
1995-01-23	0	1.470	1.450	1.470	1.400	1.480	816,000	1,182,560	1.4492	0.548	0.540	0.548	0.522	0.552	2,189,725	0.5400	-0.68%
1995-01-20	0	1.480	1.480	1.500	1.410	1.480	732,877	1,063,784	1.4515	0.552	0.552	0.559	0.525	0.552	1,966,665	0.5409	2.07%
1995-01-19	0	1.450	1.450	1.470	1.430	1.470	464,000	674,040	1.4527	0.540	0.540	0.548	0.533	0.548	1,245,138	0.5413	-0.68%
1995-01-18	0	1.460	1.460	1.470	1.450	1.470	280,000	409,760	1.4634	0.544	0.544	0.548	0.540	0.548	751,376	0.5453	0.00%
1995-01-17	0	1.460	1.460	1.480	1.420	1.480	400,000	585,200	1.4630	0.544	0.544	0.552	0.529	0.552	1,073,395	0.5452	-1.35%
1995-01-16	0	1.480	1.460	1.480	1.390	1.480	1,356,000	1,953,840	1.4409	0.552	0.544	0.552	0.518	0.552	3,638,807	0.5369	4.23%
1995-01-13	0	1.420	1.420	1.460	1.330	1.420	1,440,000	1,970,560	1.3684	0.529	0.529	0.544	0.496	0.529	3,864,220	0.5100	4.41%
1995-01-12	0	1.360	1.330	1.360	1.360	1.360	2,128,000	2,894,080	1.3600	0.507	0.496	0.507	0.507	0.507	5,710,459	0.5068	-1.45%
1995-01-11	0	1.380	-	1.390	1.380	1.400	172,000	238,680	1.3877	0.514	-	0.518	0.514	0.522	461,560	0.5171	-1.43%
1995-01-10	0	1.400	1.400	1.440	1.360	1.400	236,000	324,720	1.3759	0.522	0.522	0.537	0.507	0.522	633,303	0.5127	0.00%
1995-01-09	0	1.400	-	1.400	1.400	1.400	84,000	117,600	1.4000	0.522	-	0.522	0.522	0.522	225,413	0.5217	0.00%
1995-01-06	0	1.400	1.360	1.450	1.400	1.440	180,000	257,600	1.4311	0.522	0.507	0.540	0.522	0.537	483,028	0.5333	-5.41%
1995-01-05	0	1.480	1.420	1.490	1.460	1.480	116,000	168,080	1.4490	0.552	0.529	0.555	0.544	0.552	311,284	0.5400	0.68%
1995-01-04	0	1.470	1.420	1.470	-	-	0	0	-	0.548	0.529	0.548	-	-	0	-	-0.68%
1995-01-03	0	1.480	-	-	1.460	1.480	164,000	241,720	1.4739	0.552	-	-	0.544	0.552	440,092	0.5492	0.00%
1994-12-30	0	1.480	-	1.480	1.470	1.480	40,000	59,000	1.4750	0.552	-	0.552	0.548	0.552	107,339	0.5497	0.00%
1994-12-29	0	1.480	-	1.490	1.460	1.480	172,000	251,680	1.4633	0.552	-	0.555	0.544	0.552	461,560	0.5453	0.00%
1994-12-28	0	1.480	-	1.480	1.470	1.480	80,000	117,880	1.4735	0.552	-	0.552	0.548	0.552	214,679	0.5491	-0.67%
1994-12-23	0	1.490	1.410	1.490	1.450	1.490	60,000	87,800	1.4633	0.555	0.525	0.555	0.540	0.555	161,009	0.5453	0.00%
1994-12-22	0	1.490	1.470	1.490	1.490	1.490	60,000	89,400	1.4900	0.555	0.548	0.555	0.555	0.555	161,009	0.5552	0.34%
1994-12-21	0	1.550	1.550	1.560	1.520	1.560	1,100,000	1,695,040	1.5409	0.553	0.553	0.557	0.543	0.557	3,081,040	0.5502	0.00%
1994-12-20	0	1.550	1.540	1.550	1.480	1.550	872,000	1,322,240	1.5163	0.553	0.550	0.553	0.528	0.553	2,442,424	0.5414	3.33%
1994-12-19	0	1.500	1.480	1.500	1.480	1.510	820,000	1,219,840	1.4876	0.536	0.528	0.536	0.528	0.539	2,296,775	0.5311	-1.32%
1994-12-16	0	1.520	1.530	1.540	1.480	1.530	452,000	681,120	1.5069	0.543	0.546	0.550	0.528	0.546	1,266,027	0.5380	1.33%
1994-12-15	0	1.500	1.500	1.510	1.500	1.500	588,000	882,000	1.5000	0.536	0.536	0.539	0.536	0.536	1,646,956	0.5355	1.35%
1994-12-14	0	1.480	1.470	1.480	1.430	1.480	1,048,000	1,530,480	1.4604	0.528	0.525	0.528	0.511	0.528	2,935,391	0.5214	0.00%
1994-12-13	0	1.480	1.480	1.510	1.340	1.500	1,076,000	1,513,120	1.4062	0.528	0.528	0.539	0.478	0.536	3,013,817	0.5021	11.28%
1994-12-12	0	1.330	1.320	1.340	1.330	1.370	188,000	256,120	1.3623	0.475	0.471	0.478	0.475	0.489	526,578	0.4864	-2.92%
1994-12-09	0	1.370	-	1.370	-	-	0	0	-	0.489	-	0.489	-	-	0	-	0.00%
1994-12-08	0	1.370	1.360	1.390	1.260	1.370	856,000	1,148,280	1.3414	0.489	0.486	0.496	0.450	0.489	2,397,609	0.4789	2.24%
1994-12-07	0	1.340	1.310	1.340	1.340	1.350	60,000	80,800	1.3467	0.478	0.468	0.478	0.478	0.482	168,057	0.4808	0.00%
1994-12-06	0	1.340	1.330	1.360	1.320	1.340	192,000	254,040	1.3231	0.478	0.475	0.486	0.471	0.478	537,782	0.4724	1.52%
1994-12-05	0	1.320	1.310	-	1.320	1.320	52,000	68,640	1.3200	0.471	0.468	-	0.471	0.471	145,649	0.4713	1.54%
1994-12-02	0	1.300	1.300	1.350	1.290	1.320	136,000	176,960	1.3012	0.464	0.464	0.482	0.461	0.471	380,929	0.4645	-2.26%
1994-12-01	0	1.330	1.320	1.350	1.330	1.350	80,000	106,800	1.3350	0.475	0.471	0.482	0.475	0.482	224,076	0.4766	-0.75%
1994-11-30	0	1.340	1.310	-	1.340	1.340	24,000	32,160	1.3400	0.478	0.468	-	0.478	0.478	67,223	0.4784	0.00%
1994-11-29	0	1.340	1.320	-	1.340	1.340	60,000	80,400	1.3400	0.478	0.471	-	0.478	0.478	168,057	0.4784	2.29%
1994-11-28	0	1.310	1.310	-	-	-	0	0	-	0.468	0.468	-	-	-	0	-	0.00%
1994-11-25	0	1.310	1.310	1.360	1.300	1.330	196,000	259,160	1.3222	0.468	0.468	0.486	0.464	0.475	548,985	0.4721	0.00%
1994-11-24	0	1.310	1.300	-	1.280	1.310	76,000	99,080	1.3037	0.468	0.464	-	0.457	0.468	212,872	0.4654	-0.76%
1994-11-23	0	1.320	1.320	1.360	1.310	1.320	108,000	142,080	1.3156	0.471	0.471	0.486	0.468	0.471	302,502	0.4697	-5.04%
1994-11-22	0	1.390	1.380	-	1.390	1.420	116,000	163,840	1.4124	0.496	0.493	-	0.496	0.507	324,910	0.5043	-4.79%
1994-11-21	0	1.460	1.450	1.470	1.460	1.460	52,000	75,920	1.4600	0.521	0.518	0.525	0.521	0.521	145,649	0.5213	0.00%
1994-11-18	0	1.460	1.450	1.480	1.460	1.460	100,000	146,000	1.4600	0.521	0.518	0.528	0.521	0.521	280,095	0.5213	-1.35%
1994-11-17	0	1.480	1.480	1.490	1.480	1.490	208,000	309,240	1.4867	0.528	0.528	0.532	0.528	0.532	582,597	0.5308	-0.67%
1994-11-16	0	1.490	1.480	1.520	1.490	1.490	80,000	119,200	1.4900	0.532	0.528	0.543	0.532	0.532	224,076	0.5320	0.00%
1994-11-15	0	1.490	1.490	1.520	1.480	1.500	336,000	502,760	1.4963	0.532	0.532	0.543	0.528	0.536	941,118	0.5342	0.00%
1994-11-14	0	1.490	1.490	1.500	1.490	1.490	28,000	41,720	1.4900	0.532	0.532	0.536	0.532	0.532	78,426	0.5320	-0.67%
1994-11-11	0	1.500	1.490	1.500	1.490	1.500	172,000	257,600	1.4977	0.536	0.532	0.536	0.532	0.536	481,763	0.5347	0.00%
1994-11-10	0	1.500	1.490	1.510	1.480	1.500	236,000	353,640	1.4985	0.536	0.532	0.539	0.528	0.536	661,023	0.5350	2.04%
1994-11-09	0	1.470	1.470	1.500	1.470	1.470	60,000	88,200	1.4700	0.525	0.525	0.536	0.525	0.525	168,057	0.5248	0.00%
1994-11-08	0	1.470	1.460	1.490	1.450	1.470	172,000	251,320	1.4612	0.525	0.521	0.532	0.518	0.525	481,763	0.5217	0.68%
1994-11-07	0	1.460	1.450	1.500	1.460	1.460	144,000	210,240	1.4600	0.521	0.518	0.536	0.521	0.521	403,336	0.5213	-2.01%
1994-11-04	0	1.490	1.480	1.510	1.490	1.490	120,000	178,800	1.4900	0.532	0.528	0.539	0.532	0.532	336,113	0.5320	0.00%
1994-11-03	0	1.490	1.480	1.500	1.480	1.520	172,000	259,080	1.5063	0.532	0.528	0.536	0.528	0.543	481,763	0.5378	-0.67%
1994-11-02	0	1.500	1.500	1.520	1.500	1.500	140,000	210,000	1.5000	0.536	0.536	0.543	0.536	0.536	392,132	0.5355	-1.96%
1994-11-01	0	1.530	1.510	1.530	1.520	1.540	348,000	532,160	1.5292	0.546	0.539	0.546	0.543	0.550	974,729	0.5460	2.00%
1994-10-31	0	1.500	1.480	1.520	1.500	1.530	388,000	587,760	1.5148	0.536	0.528	0.543	0.536	0.546	1,086,767	0.5408	0.67%
1994-10-28	0	1.490	1.480	1.520	1.490	1.500	272,000	405,760	1.4918	0.532	0.528	0.543	0.532	0.536	761,857	0.5326	1.36%
1994-10-27	0	1.470	1.460	-	-	-	0	0	-	0.525	0.521	-	-	-	0	-	0.00%
1994-10-26	0	1.470	1.460	-	-	-	0	0	-	0.525	0.521	-	-	-	0	-	0.00%
1994-10-25	0	1.470	1.460	1.470	1.450	1.470	228,000	332,800	1.4596	0.525	0.521	0.525	0.518	0.525	638,616	0.5211	0.68%
1994-10-24	0	1.460	1.450	1.470	1.460	1.460	12,000	17,520	1.4600	0.521	0.518	0.525	0.521	0.521	33,611	0.5213	-0.68%
1994-10-21	0	1.470	1.450	1.480	1.470	1.480	412,000	608,280	1.4764	0.525	0.518	0.528	0.525	0.528	1,153,989	0.5271	-3.29%
1994-10-20	0	1.520	1.490	1.520	1.500	1.520	104,000	157,280	1.5123	0.543	0.532	0.543	0.536	0.543	291,298	0.5399	2.01%
1994-10-19	0	1.490	1.480	1.510	1.490	1.490	260,000	387,400	1.4900	0.532	0.528	0.539	0.532	0.532	728,246	0.5320	-1.32%
1994-10-18	0	1.510	1.500	1.530	1.510	1.520	364,000	550,520	1.5124	0.539	0.536	0.546	0.539	0.543	1,019,544	0.5400	-2.58%
1994-10-17	0	1.550	1.520	1.550	1.510	1.550	280,000	429,240	1.5330	0.553	0.543	0.553	0.539	0.553	784,265	0.5473	1.97%
1994-10-14	0	1.520	1.510	1.530	1.510	1.530	320,000	484,680	1.5146	0.543	0.539	0.546	0.539	0.546	896,303	0.5408	0.00%
1994-10-12	0	1.520	1.520	1.540	1.520	1.540	176,000	269,280	1.5300	0.543	0.543	0.550	0.543	0.550	492,966	0.5462	0.66%
1994-10-11	0	1.510	1.510	1.530	1.500	1.510	172,000	259,240	1.5072	0.539	0.539	0.546	0.536	0.539	481,763	0.5381	0.00%
1994-10-10	0	1.510	1.490	1.510	1.510	1.510	148,000	223,480	1.5100	0.539	0.532	0.539	0.539	0.539	414,540	0.5391	-1.31%
1994-10-07	0	1.530	1.530	1.540	1.500	1.530	96,000	145,600	1.5167	0.546	0.546	0.550	0.536	0.546	268,891	0.5415	0.66%
1994-10-06	0	1.520	1.520	1.550	1.520	1.530	162,000	246,340	1.5206	0.543	0.543	0.553	0.543	0.546	453,753	0.5429	-2.56%
1994-10-05	0	1.560	-	1.560	1.570	1.570	12,000	18,840	1.5700	0.557	-	0.557	0.561	0.561	33,611	0.5605	-0.64%
1994-10-04	0	1.570	1.540	1.580	1.570	1.580	100,000	157,800	1.5780	0.561	0.550	0.564	0.561	0.564	280,095	0.5634	-0.63%
1994-10-03	0	1.580	1.570	1.590	1.570	1.590	240,000	379,160	1.5798	0.564	0.561	0.568	0.561	0.568	672,227	0.5640	-0.63%
1994-09-30	0	1.590	1.590	1.610	1.590	1.630	276,000	443,480	1.6068	0.568	0.568	0.575	0.568	0.582	773,061	0.5737	-2.75%
1994-09-29	0	1.635	1.635	1.640	1.620	1.650	268,000	439,420	1.6396	0.584	0.584	0.586	0.578	0.589	750,653	0.5854	0.93%
1994-09-28	0	1.620	1.600	1.625	1.620	1.630	168,000	273,440	1.6276	0.578	0.571	0.580	0.578	0.582	470,559	0.5811	-1.22%
1994-09-27	0	1.640	1.630	1.650	1.640	1.650	128,000	210,420	1.6439	0.586	0.582	0.589	0.586	0.589	358,521	0.5869	-0.61%
1994-09-26	0	1.650	1.650	1.660	1.650	1.660	224,000	370,800	1.6554	0.589	0.589	0.593	0.589	0.593	627,412	0.5910	-1.20%
1994-09-23	0	1.670	1.660	1.670	1.670	1.680	156,000	261,000	1.6731	0.596	0.593	0.596	0.596	0.600	436,947	0.5973	0.00%
1994-09-22	0	1.670	1.650	1.670	1.670	1.670	168,000	280,560	1.6700	0.596	0.589	0.596	0.596	0.596	470,559	0.5962	-1.47%
1994-09-20	0	1.695	1.680	1.695	1.675	1.700	396,000	666,300	1.6826	0.605	0.600	0.605	0.598	0.607	1,109,174	0.6007	1.50%
1994-09-19	0	1.670	1.670	1.680	1.660	1.680	404,000	673,720	1.6676	0.596	0.596	0.600	0.593	0.600	1,131,582	0.5954	-1.18%
1994-09-16	0	1.690	1.690	1.700	1.680	1.690	2,768,000	4,627,460	1.6718	0.603	0.603	0.607	0.600	0.603	7,753,017	0.5969	0.00%
1994-09-15	0	1.690	1.690	1.700	1.670	1.700	3,272,000	5,293,960	1.6180	0.603	0.603	0.607	0.596	0.607	9,164,693	0.5776	-0.59%
1994-09-14	0	1.700	1.680	1.700	1.700	1.720	440,000	751,480	1.7079	0.607	0.600	0.607	0.607	0.614	1,232,416	0.6098	-1.73%
1994-09-13	0	1.730	1.720	1.730	1.730	1.740	144,000	249,720	1.7342	0.618	0.614	0.618	0.618	0.621	403,336	0.6191	-0.29%
1994-09-12	0	1.810	1.805	1.810	1.800	1.815	772,000	1,391,980	1.8031	0.619	0.618	0.619	0.616	0.621	2,255,802	0.6171	-0.55%
1994-09-09	0	1.820	1.810	1.820	1.800	1.830	784,000	1,417,600	1.8082	0.623	0.619	0.623	0.616	0.626	2,290,867	0.6188	1.68%
1994-09-08	0	1.790	1.785	1.790	1.780	1.790	220,000	393,360	1.7880	0.613	0.611	0.613	0.609	0.613	642,845	0.6119	0.00%
1994-09-07	0	1.790	1.785	1.790	1.790	1.800	212,000	380,220	1.7935	0.613	0.611	0.613	0.613	0.616	619,469	0.6138	-0.56%
1994-09-06	0	1.800	1.795	1.810	1.790	1.810	160,000	287,280	1.7955	0.616	0.614	0.619	0.613	0.619	467,524	0.6145	0.00%
1994-09-05	0	1.800	1.795	1.800	1.800	1.800	200,268	360,466	1.7999	0.616	0.614	0.616	0.616	0.616	585,188	0.6160	0.00%
1994-09-02	0	1.800	1.795	1.800	1.795	1.800	108,000	194,320	1.7993	0.616	0.614	0.616	0.614	0.616	315,579	0.6158	0.28%
1994-09-01	0	1.795	1.795	1.800	1.795	1.800	260,000	467,200	1.7969	0.614	0.614	0.616	0.614	0.616	759,726	0.6150	-0.83%
1994-08-31	0	1.810	1.800	1.810	1.780	1.810	244,000	438,080	1.7954	0.619	0.616	0.619	0.609	0.619	712,974	0.6144	1.12%
1994-08-30	0	1.790	1.790	1.795	1.790	1.790	120,000	214,800	1.7900	0.613	0.613	0.614	0.613	0.613	350,643	0.6126	0.00%
1994-08-26	0	1.790	1.775	1.790	1.750	1.790	212,000	375,400	1.7708	0.613	0.607	0.613	0.599	0.613	619,469	0.6060	1.13%
1994-08-25	0	1.770	1.760	1.770	1.760	1.770	76,000	134,320	1.7674	0.606	0.602	0.606	0.602	0.606	222,074	0.6048	2.02%
1994-08-24	0	1.735	1.735	1.755	1.735	1.760	48,467	84,794	1.7495	0.594	0.594	0.601	0.594	0.602	141,622	0.5987	-0.86%
1994-08-23	0	1.750	1.730	1.790	1.750	1.750	52,000	91,000	1.7500	0.599	0.592	0.613	0.599	0.599	151,945	0.5989	-1.13%
1994-08-22	0	1.770	1.775	1.800	1.760	1.770	40,000	70,520	1.7630	0.606	0.607	0.616	0.602	0.606	116,881	0.6033	-0.56%
1994-08-19	0	1.780	1.785	1.790	1.760	1.780	100,000	177,360	1.7736	0.609	0.611	0.613	0.602	0.609	292,202	0.6070	0.00%
1994-08-18	0	1.780	1.780	1.790	1.760	1.810	231,368	413,894	1.7889	0.609	0.609	0.613	0.602	0.619	676,063	0.6122	-1.11%
1994-08-17	0	1.800	1.790	1.800	1.740	1.800	636,000	1,112,620	1.7494	0.616	0.613	0.616	0.595	0.616	1,858,407	0.5987	3.75%
1994-08-16	0	1.735	1.730	1.735	1.730	1.740	80,000	138,760	1.7345	0.594	0.592	0.594	0.592	0.595	233,762	0.5936	-2.53%
1994-08-15	0	1.780	1.775	1.785	1.780	1.820	308,000	551,440	1.7904	0.609	0.607	0.611	0.609	0.623	899,983	0.6127	-3.78%
1994-08-12	0	1.850	1.845	1.870	1.845	1.875	264,000	489,340	1.8536	0.633	0.631	0.640	0.631	0.642	771,414	0.6343	-0.27%
1994-08-11	0	1.855	1.860	1.865	1.855	1.865	80,000	149,080	1.8635	0.635	0.637	0.638	0.635	0.638	233,762	0.6377	-2.37%
1994-08-10	0	1.900	1.885	1.900	1.855	1.900	116,000	215,360	1.8566	0.650	0.645	0.650	0.635	0.650	338,955	0.6354	3.54%
1994-08-09	0	1.835	1.835	1.850	1.830	1.850	108,000	198,540	1.8383	0.628	0.628	0.633	0.626	0.633	315,579	0.6291	-1.34%
1994-08-08	0	1.860	1.855	1.860	1.840	1.880	228,000	423,560	1.8577	0.637	0.635	0.637	0.630	0.643	666,221	0.6358	-1.06%
1994-08-05	0	1.880	1.880	1.885	1.850	1.880	416,000	776,480	1.8665	0.643	0.643	0.645	0.633	0.643	1,215,562	0.6388	2.17%
1994-08-04	0	1.840	1.810	1.850	1.800	1.840	304,000	554,940	1.8255	0.630	0.619	0.633	0.616	0.630	888,295	0.6247	2.22%
1994-08-03	0	1.800	-	1.800	1.800	1.820	289,500	524,780	1.8127	0.616	-	0.616	0.616	0.623	845,926	0.6204	-0.55%
1994-08-02	0	1.810	1.815	1.820	1.800	1.830	616,000	1,114,400	1.8091	0.619	0.621	0.623	0.616	0.626	1,799,967	0.6191	0.28%
1994-08-01	0	1.805	1.815	1.820	1.805	1.820	240,000	434,980	1.8124	0.618	0.621	0.623	0.618	0.623	701,286	0.6203	-0.55%
1994-07-29	0	1.815	1.810	1.815	1.750	1.820	200,000	356,280	1.7814	0.621	0.619	0.621	0.599	0.623	584,405	0.6096	2.54%
1994-07-28	0	1.770	1.770	1.820	1.770	1.850	240,000	437,360	1.8223	0.606	0.606	0.623	0.606	0.633	701,286	0.6237	-4.32%
1994-07-27	0	1.850	1.845	1.850	1.760	1.860	416,000	748,920	1.8003	0.633	0.631	0.633	0.602	0.637	1,215,562	0.6161	3.93%
1994-07-26	0	1.780	1.770	1.780	1.760	1.790	164,000	291,440	1.7771	0.609	0.606	0.609	0.602	0.613	479,212	0.6082	1.14%
1994-07-25	0	1.760	1.755	1.760	1.740	1.760	16,000	27,920	1.7450	0.602	0.601	0.602	0.595	0.602	46,752	0.5972	1.15%
1994-07-22	0	1.740	1.740	1.760	1.710	1.720	200,000	343,400	1.7170	0.595	0.595	0.602	0.585	0.589	584,405	0.5876	0.58%
1994-07-21	0	1.730	1.735	1.740	1.690	1.730	284,000	486,420	1.7127	0.592	0.594	0.595	0.578	0.592	829,855	0.5862	-0.57%
1994-07-20	0	1.740	1.740	1.760	1.720	1.740	480,467	833,445	1.7347	0.595	0.595	0.602	0.589	0.595	1,403,936	0.5936	1.16%
1994-07-19	0	1.720	1.720	1.750	1.720	1.725	32,000	55,140	1.7231	0.589	0.589	0.599	0.589	0.590	93,505	0.5897	-1.71%
1994-07-18	0	1.750	1.740	1.750	1.750	1.790	328,000	576,720	1.7583	0.599	0.595	0.599	0.599	0.613	958,424	0.6017	-0.57%
1994-07-15	0	1.760	1.750	1.770	1.750	1.760	292,000	513,120	1.7573	0.602	0.599	0.606	0.599	0.602	853,231	0.6014	2.33%
1994-07-14	0	1.720	1.700	1.720	1.700	1.740	356,000	614,600	1.7264	0.589	0.582	0.589	0.582	0.595	1,040,240	0.5908	1.18%
1994-07-13	0	1.700	1.700	1.720	1.660	1.720	584,000	983,320	1.6838	0.582	0.582	0.589	0.568	0.589	1,706,462	0.5762	3.66%
1994-07-12	0	1.640	1.630	1.690	1.620	1.670	592,000	970,280	1.6390	0.561	0.558	0.578	0.554	0.572	1,729,838	0.5609	-0.61%
1994-07-11	0	1.650	1.630	1.650	1.660	1.700	144,818	242,509	1.6746	0.565	0.558	0.565	0.568	0.582	423,162	0.5731	-2.94%
1994-07-08	0	1.700	-	1.720	1.700	1.740	88,000	151,600	1.7227	0.582	-	0.589	0.582	0.595	257,138	0.5896	-2.30%
1994-07-07	0	1.740	-	1.740	-	-	0	0	-	0.595	-	0.595	-	-	0	-	0.00%
1994-07-06	0	1.740	-	1.760	1.740	1.740	20,000	34,800	1.7400	0.595	-	0.602	0.595	0.595	58,440	0.5955	-2.25%
1994-07-05	0	1.780	-	1.780	-	-	0	0	-	0.609	-	0.609	-	-	0	-	0.00%
1994-07-04	0	1.780	-	1.780	1.790	1.790	12,000	21,480	1.7900	0.609	-	0.609	0.613	0.613	35,064	0.6126	-0.56%
1994-07-01	0	1.790	-	1.790	1.790	1.790	4,000	7,160	1.7900	0.613	-	0.613	0.613	0.613	11,688	0.6126	0.00%
1994-06-30	0	1.790	1.760	1.790	1.750	1.790	148,000	259,720	1.7549	0.613	0.602	0.613	0.599	0.613	432,460	0.6006	3.47%
1994-06-29	0	1.730	1.730	1.790	1.730	1.750	212,000	369,320	1.7421	0.592	0.592	0.613	0.592	0.599	619,469	0.5962	-3.35%
1994-06-28	0	1.790	1.760	1.790	1.770	1.790	124,000	221,560	1.7868	0.613	0.602	0.613	0.606	0.613	362,331	0.6115	1.13%
1994-06-27	0	1.770	1.770	1.790	1.770	1.790	532,000	949,960	1.7856	0.606	0.606	0.613	0.606	0.613	1,554,517	0.6111	-1.67%
1994-06-24	0	1.800	1.790	1.800	1.800	1.860	364,000	658,480	1.8090	0.616	0.613	0.616	0.616	0.637	1,063,617	0.6191	-1.10%
1994-06-23	0	1.820	1.800	1.850	1.820	1.860	244,000	449,800	1.8434	0.623	0.616	0.633	0.623	0.637	712,974	0.6309	1.11%
1994-06-22	0	1.800	1.790	1.840	1.800	1.860	762,794	1,389,357	1.8214	0.616	0.613	0.630	0.616	0.637	2,228,902	0.6233	-1.64%
1994-06-21	0	1.830	1.820	1.860	1.820	1.840	156,000	285,080	1.8274	0.626	0.623	0.637	0.623	0.630	455,836	0.6254	-1.61%
1994-06-20	0	1.860	1.860	1.900	1.840	1.840	8,000	14,720	1.8400	0.637	0.637	0.650	0.630	0.630	23,376	0.6297	-1.06%
1994-06-17	0	1.880	1.870	1.900	1.860	1.890	248,000	464,120	1.8715	0.643	0.640	0.650	0.637	0.647	724,662	0.6405	-1.05%
1994-06-16	0	1.900	1.860	1.910	1.900	1.910	108,000	206,000	1.9074	0.650	0.637	0.654	0.650	0.654	315,579	0.6528	-1.55%
1994-06-15	0	1.930	1.920	1.940	1.930	1.940	256,000	494,480	1.9316	0.661	0.657	0.664	0.661	0.664	748,038	0.6610	0.52%
1994-06-10	0	1.920	1.900	2.000	1.920	1.930	32,000	61,640	1.9263	0.657	0.650	0.684	0.657	0.661	93,505	0.6592	-3.03%
1994-06-09	0	1.980	1.970	2.000	-	-	0	0	-	0.678	0.674	0.684	-	-	0	-	0.00%
1994-06-08	0	1.980	1.980	2.000	1.980	1.980	8,000	15,840	1.9800	0.678	0.678	0.684	0.678	0.678	23,376	0.6776	0.00%
1994-06-07	0	1.980	1.980	2.000	1.980	2.000	116,000	231,680	1.9972	0.678	0.678	0.684	0.678	0.684	338,955	0.6835	-1.00%
1994-06-06	0	2.000	2.000	2.050	2.000	2.000	40,000	80,000	2.0000	0.684	0.684	0.702	0.684	0.684	116,881	0.6845	0.00%
1994-06-03	0	2.000	1.950	2.000	1.990	2.000	44,000	87,640	1.9918	0.684	0.667	0.684	0.681	0.684	128,569	0.6817	1.01%
1994-06-02	0	1.980	1.940	2.000	1.940	1.980	44,000	86,320	1.9618	0.678	0.664	0.684	0.664	0.678	128,569	0.6714	-2.22%
1994-06-01	0	2.025	2.000	2.025	2.025	2.075	208,000	424,900	2.0428	0.693	0.684	0.693	0.693	0.710	607,781	0.6991	-1.22%
1994-05-31	0	2.050	2.025	2.050	2.025	2.075	124,000	254,300	2.0508	0.702	0.693	0.702	0.693	0.710	362,331	0.7018	0.00%
1994-05-30	0	2.050	2.025	2.050	2.050	2.075	32,000	66,100	2.0656	0.702	0.693	0.702	0.702	0.710	93,505	0.7069	-1.20%
1994-05-27	0	2.075	2.050	2.075	2.050	2.125	356,000	739,200	2.0764	0.710	0.702	0.710	0.702	0.727	1,040,240	0.7106	1.22%
1994-05-26	0	2.050	2.050	2.100	2.050	2.150	1,396,000	2,942,600	2.1079	0.702	0.702	0.719	0.702	0.736	4,079,145	0.7214	-1.20%
1994-05-25	0	2.075	2.075	2.100	2.075	2.125	912,000	1,907,900	2.0920	0.710	0.710	0.719	0.710	0.727	2,664,886	0.7159	0.00%
1994-05-24	0	2.075	2.050	2.100	2.075	2.125	586,400	1,225,652	2.0901	0.710	0.702	0.719	0.710	0.727	1,713,475	0.7153	-2.35%
1994-05-23	0	2.125	2.100	2.150	2.025	2.150	2,064,000	4,335,500	2.1005	0.727	0.719	0.736	0.693	0.736	6,031,057	0.7189	4.94%
1994-05-20	0	2.025	2.000	2.025	1.950	2.025	1,612,000	3,197,660	1.9837	0.693	0.684	0.693	0.667	0.693	4,710,302	0.6789	5.47%
1994-05-19	0	1.920	1.910	1.930	1.870	1.930	1,884,000	3,590,320	1.9057	0.657	0.654	0.661	0.640	0.661	5,505,093	0.6522	4.35%
1994-05-18	0	1.840	1.850	-	1.820	1.850	609,988	1,117,579	1.8321	0.630	0.633	-	0.623	0.633	1,782,399	0.6270	2.22%
1994-05-17	0	1.800	1.790	1.810	1.800	1.830	340,000	615,680	1.8108	0.616	0.613	0.619	0.616	0.626	993,488	0.6197	-2.17%
1994-05-16	0	1.840	1.810	1.840	1.840	1.860	340,000	628,120	1.8474	0.630	0.619	0.630	0.630	0.637	993,488	0.6322	0.00%
1994-05-13	0	1.840	1.800	1.840	1.800	1.850	604,000	1,104,280	1.8283	0.630	0.616	0.630	0.616	0.633	1,764,902	0.6257	2.22%
1994-05-12	0	1.800	1.790	1.810	1.790	1.810	368,000	661,560	1.7977	0.616	0.613	0.619	0.613	0.619	1,075,305	0.6152	0.56%
1994-05-11	0	1.790	1.780	1.790	1.780	1.790	254,800	455,336	1.7870	0.613	0.609	0.613	0.609	0.613	744,532	0.6116	1.70%
1994-05-10	0	1.760	1.760	-	1.760	1.790	124,000	219,800	1.7726	0.602	0.602	-	0.602	0.613	362,331	0.6066	-2.22%
1994-05-09	0	1.800	-	-	-	-	0	0	-	0.616	-	-	-	-	0	-	0.00%
1994-05-06	0	1.800	1.790	1.830	1.800	1.820	544,000	979,880	1.8013	0.616	0.613	0.626	0.616	0.623	1,589,581	0.6164	0.00%
1994-05-05	0	1.800	1.780	1.800	1.780	1.820	347,000	622,300	1.7934	0.616	0.609	0.616	0.609	0.623	1,013,942	0.6137	0.00%
1994-05-04	0	1.800	1.760	-	1.800	1.820	132,000	238,040	1.8033	0.616	0.602	-	0.616	0.623	385,707	0.6172	-3.23%
1994-05-03	0	1.860	1.840	1.880	1.860	1.880	52,000	97,120	1.8677	0.637	0.630	0.643	0.637	0.643	151,945	0.6392	-1.59%
1994-05-02	0	1.890	1.880	1.930	1.890	1.910	129,200	244,300	1.8909	0.647	0.643	0.661	0.647	0.654	377,525	0.6471	-3.08%
1994-04-29	0	1.950	-	1.950	-	-	0	0	-	0.667	-	0.667	-	-	0	-	-1.02%
1994-04-28	0	1.970	1.940	1.970	1.930	1.970	136,000	263,760	1.9394	0.674	0.664	0.674	0.661	0.674	397,395	0.6637	1.03%
1994-04-27	0	1.950	1.900	1.950	-	-	0	0	-	0.667	0.650	0.667	-	-	0	-	0.00%
1994-04-26	0	1.950	1.910	1.970	1.900	1.970	273,200	525,340	1.9229	0.667	0.654	0.674	0.650	0.674	798,297	0.6581	2.09%
1994-04-25	0	1.910	1.880	1.950	1.910	1.960	156,000	303,080	1.9428	0.654	0.643	0.667	0.654	0.671	455,836	0.6649	-2.55%
1994-04-22	0	1.960	1.930	1.960	1.900	1.960	72,000	138,360	1.9217	0.671	0.661	0.671	0.650	0.671	210,386	0.6576	4.26%
1994-04-21	0	1.880	1.880	1.900	1.850	1.880	208,000	387,400	1.8625	0.643	0.643	0.650	0.633	0.643	607,781	0.6374	-1.57%
1994-04-20	0	1.910	1.900	-	1.900	1.910	128,000	243,440	1.9019	0.654	0.650	-	0.650	0.654	374,019	0.6509	-0.52%
1994-04-19	0	1.920	1.910	1.960	1.900	1.930	52,000	99,600	1.9154	0.657	0.654	0.671	0.650	0.661	151,945	0.6555	-2.54%
1994-04-18	0	1.970	1.940	1.980	1.970	2.000	112,000	221,600	1.9786	0.674	0.664	0.678	0.674	0.684	327,267	0.6771	-1.50%
1994-04-15	0	2.000	1.990	2.000	2.000	2.025	300,000	601,500	2.0050	0.684	0.681	0.684	0.684	0.693	876,607	0.6862	0.00%
1994-04-14	0	2.000	2.000	2.050	1.980	2.000	108,000	214,880	1.9896	0.684	0.684	0.702	0.678	0.684	315,579	0.6809	1.52%
1994-04-13	0	1.970	1.950	1.990	1.940	1.970	72,000	140,880	1.9567	0.674	0.667	0.681	0.664	0.674	210,386	0.6696	0.51%
1994-04-12	0	1.960	1.950	1.990	1.930	1.960	300,800	586,392	1.9494	0.671	0.667	0.681	0.661	0.671	878,945	0.6672	3.16%
1994-04-11	0	1.900	1.900	1.950	1.900	1.900	100,000	190,000	1.9000	0.650	0.650	0.667	0.650	0.650	292,202	0.6502	0.00%
1994-04-08	0	1.900	1.880	1.900	1.890	1.900	120,000	227,640	1.8970	0.650	0.643	0.650	0.647	0.650	350,643	0.6492	0.00%
1994-04-07	0	1.900	1.870	1.910	1.900	1.920	284,000	542,720	1.9110	0.650	0.640	0.654	0.650	0.657	829,855	0.6540	-2.06%
1994-04-06	0	1.940	1.910	1.940	1.940	1.950	88,000	171,200	1.9455	0.664	0.654	0.664	0.664	0.667	257,138	0.6658	2.11%
1994-03-31	0	1.900	1.890	1.900	1.900	1.950	340,000	654,840	1.9260	0.650	0.647	0.650	0.650	0.667	993,488	0.6591	-3.55%
1994-03-30	0	1.970	1.950	1.970	1.970	1.970	160,000	315,200	1.9700	0.674	0.667	0.674	0.674	0.674	467,524	0.6742	-1.01%
1994-03-29	0	1.990	1.980	1.990	1.980	2.000	188,000	374,720	1.9932	0.681	0.678	0.681	0.678	0.684	549,340	0.6821	2.05%
1994-03-28	0	1.950	1.950	1.970	1.950	1.980	224,000	438,800	1.9589	0.667	0.667	0.674	0.667	0.678	654,533	0.6704	0.52%
1994-03-25	0	1.940	1.930	1.950	1.930	1.950	428,000	830,240	1.9398	0.664	0.661	0.667	0.661	0.667	1,250,626	0.6639	1.04%
1994-03-24	0	1.920	1.920	1.930	1.920	1.960	104,000	201,600	1.9385	0.657	0.657	0.661	0.657	0.671	303,890	0.6634	1.05%
1994-03-23	0	1.900	1.900	1.940	1.880	1.940	508,000	976,880	1.9230	0.650	0.650	0.664	0.643	0.664	1,484,388	0.6581	0.00%
1994-03-22	0	1.900	1.900	1.930	1.830	1.900	212,000	396,760	1.8715	0.650	0.650	0.661	0.626	0.650	619,469	0.6405	-1.55%
1994-03-21	0	1.930	-	1.930	1.930	1.970	94,000	183,280	1.9498	0.661	-	0.661	0.661	0.674	274,670	0.6673	-2.03%
1994-03-18	0	1.970	1.970	1.980	1.890	1.980	295,547	568,002	1.9219	0.674	0.674	0.678	0.647	0.678	863,595	0.6577	-1.01%
1994-03-17	0	1.990	1.990	2.000	1.990	2.050	132,000	264,800	2.0061	0.681	0.681	0.684	0.681	0.702	385,707	0.6865	-4.10%
1994-03-16	0	2.075	2.000	2.075	2.075	2.100	68,000	141,600	2.0824	0.710	0.684	0.710	0.710	0.719	198,698	0.7126	0.00%
1994-03-15	0	2.075	2.000	2.075	2.075	2.100	96,000	199,700	2.0802	0.710	0.684	0.710	0.710	0.719	280,514	0.7119	0.00%
1994-03-14	0	2.075	2.050	2.100	2.000	2.100	360,000	744,000	2.0667	0.710	0.702	0.719	0.684	0.719	1,051,929	0.7073	-1.19%
1994-03-11	0	2.100	2.100	2.200	2.100	2.150	34,000	72,160	2.1224	0.719	0.719	0.753	0.719	0.736	99,349	0.7263	-1.18%
1994-03-10	0	2.125	2.125	2.150	2.125	2.225	196,000	425,100	2.1689	0.727	0.727	0.736	0.727	0.761	572,717	0.7423	-1.16%
1994-03-09	0	2.150	2.150	2.200	2.125	2.250	244,000	525,900	2.1553	0.736	0.736	0.753	0.727	0.770	712,974	0.7376	2.38%
1994-03-08	0	2.100	2.075	2.125	2.050	2.100	348,000	724,500	2.0819	0.719	0.710	0.727	0.702	0.719	1,016,864	0.7125	3.70%
1994-03-07	0	2.025	2.025	2.050	2.000	2.050	416,000	847,300	2.0368	0.693	0.693	0.702	0.684	0.702	1,215,562	0.6970	2.27%
1994-03-04	0	1.980	1.990	2.000	1.940	1.990	232,000	455,960	1.9653	0.678	0.681	0.684	0.664	0.681	677,909	0.6726	2.06%
1994-03-03	0	1.940	1.940	1.990	1.940	2.000	454,800	900,224	1.9794	0.664	0.664	0.681	0.664	0.684	1,328,936	0.6774	-3.00%
1994-03-02	0	2.000	2.000	2.025	2.000	2.025	912,000	1,828,600	2.0050	0.684	0.684	0.693	0.684	0.693	2,664,886	0.6862	-1.23%
1994-03-01	0	2.025	2.000	2.050	2.025	2.075	280,000	573,100	2.0468	0.693	0.684	0.702	0.693	0.710	818,167	0.7005	-2.41%
1994-02-28	0	2.075	2.050	2.075	2.025	2.075	381,200	784,152	2.0571	0.710	0.702	0.710	0.693	0.710	1,113,875	0.7040	3.75%
1994-02-25	0	2.000	1.990	2.000	1.980	2.100	212,000	426,760	2.0130	0.684	0.681	0.684	0.678	0.719	619,469	0.6889	-5.88%
1994-02-24	0	2.125	2.100	2.125	2.100	2.150	288,000	607,300	2.1087	0.727	0.719	0.727	0.719	0.736	841,543	0.7217	-1.16%
1994-02-23	0	2.150	2.150	2.175	2.125	2.150	192,000	412,100	2.1464	0.736	0.736	0.744	0.727	0.736	561,029	0.7345	0.00%
1994-02-22	0	2.150	2.125	2.175	2.125	2.150	440,000	940,300	2.1370	0.736	0.727	0.744	0.727	0.736	1,285,690	0.7314	-1.15%
1994-02-21	0	2.175	2.150	2.175	2.150	2.175	192,962	415,024	2.1508	0.744	0.736	0.744	0.736	0.744	563,840	0.7361	-1.14%
1994-02-18	0	2.200	2.175	2.200	2.175	2.200	284,000	621,100	2.1870	0.753	0.744	0.753	0.744	0.753	829,855	0.7484	-2.22%
1994-02-17	0	2.250	2.250	2.300	2.200	2.275	220,000	492,000	2.2364	0.770	0.770	0.787	0.753	0.779	642,845	0.7653	0.00%
1994-02-16	0	2.250	-	2.300	2.250	2.300	52,000	118,400	2.2769	0.770	-	0.787	0.770	0.787	151,945	0.7792	0.45%
1994-02-15	0	2.300	2.275	2.350	2.275	2.350	388,000	899,800	2.3191	0.767	0.758	0.783	0.758	0.783	1,164,113	0.7729	0.00%
1994-02-14	0	2.300	2.300	2.350	2.300	2.350	80,000	186,800	2.3350	0.767	0.767	0.783	0.767	0.783	240,023	0.7783	-4.17%
1994-02-09	0	2.400	2.350	2.400	2.325	2.400	344,000	812,400	2.3616	0.800	0.783	0.800	0.775	0.800	1,032,101	0.7871	3.23%
1994-02-08	0	2.325	2.300	2.325	2.250	2.350	468,000	1,068,000	2.2821	0.775	0.767	0.775	0.750	0.783	1,404,137	0.7606	1.09%
1994-02-07	0	2.300	2.250	2.350	2.300	2.350	628,000	1,461,100	2.3266	0.767	0.750	0.783	0.767	0.783	1,884,183	0.7755	-4.17%
1994-02-04	0	2.400	2.375	2.400	2.375	2.450	552,000	1,326,600	2.4033	0.800	0.792	0.800	0.792	0.817	1,656,161	0.8010	1.05%
1994-02-03	0	2.375	2.350	2.375	2.350	2.375	524,000	1,234,100	2.3552	0.792	0.783	0.792	0.783	0.792	1,572,153	0.7850	1.06%
1994-02-02	0	2.350	2.350	2.375	2.350	2.400	772,800	1,833,260	2.3722	0.783	0.783	0.792	0.783	0.800	2,318,626	0.7907	-1.05%
1994-02-01	0	2.375	2.350	2.375	2.325	2.375	572,000	1,340,600	2.3437	0.792	0.783	0.792	0.775	0.792	1,716,167	0.7812	1.06%
1994-01-31	0	2.350	2.350	2.375	2.325	2.425	712,000	1,675,800	2.3537	0.783	0.783	0.792	0.775	0.808	2,136,208	0.7845	-2.08%
1994-01-28	0	2.400	2.375	2.400	2.375	2.425	756,000	1,807,900	2.3914	0.800	0.792	0.800	0.792	0.808	2,268,221	0.7971	-1.03%
1994-01-27	0	2.425	2.400	2.425	2.400	2.450	724,000	1,752,900	2.4211	0.808	0.800	0.808	0.800	0.817	2,172,212	0.8070	1.04%
1994-01-26	0	2.400	2.375	2.400	2.375	2.425	744,000	1,783,900	2.3977	0.800	0.792	0.800	0.792	0.808	2,232,217	0.7992	-1.03%
1994-01-25	0	2.425	2.425	2.450	2.400	2.425	968,000	2,346,100	2.4237	0.808	0.808	0.817	0.800	0.808	2,904,283	0.8078	2.11%
1994-01-24	0	2.375	2.375	2.400	2.350	2.400	1,748,000	4,158,600	2.3791	0.792	0.792	0.800	0.783	0.800	5,244,511	0.7929	1.06%
1994-01-21	0	2.350	2.350	2.375	2.350	2.425	612,000	1,460,400	2.3863	0.783	0.783	0.792	0.783	0.808	1,836,179	0.7953	1.08%
1994-01-20	0	2.325	2.325	2.375	2.325	2.400	2,650,000	6,224,850	2.3490	0.775	0.775	0.792	0.775	0.800	7,950,774	0.7829	0.00%
1994-01-19	0	2.325	2.325	2.350	2.275	2.475	4,383,000	10,551,400	2.4073	0.775	0.775	0.783	0.758	0.825	13,150,281	0.8024	-6.06%
1994-01-18	0	2.475	2.450	2.500	2.450	2.775	1,848,000	4,810,500	2.6031	0.825	0.817	0.833	0.817	0.925	5,544,540	0.8676	-8.33%
1994-01-17	0	2.700	2.700	2.725	2.650	2.800	808,267	2,205,081	2.7282	0.900	0.900	0.908	0.883	0.933	2,425,037	0.9093	0.00%
1994-01-14	0	2.700	2.675	2.700	2.600	2.775	1,225,200	3,320,260	2.7100	0.900	0.892	0.900	0.867	0.925	3,675,958	0.9032	4.85%
1994-01-13	0	2.575	2.575	2.600	2.575	2.775	1,618,679	4,234,596	2.6161	0.858	0.858	0.867	0.858	0.925	4,856,510	0.8719	-7.21%
1994-01-12	0	2.775	2.750	2.775	2.750	2.850	1,386,679	3,860,199	2.7838	0.925	0.917	0.925	0.917	0.950	4,160,442	0.9278	-2.63%
1994-01-11	0	2.850	2.825	2.875	2.800	3.025	1,520,000	4,419,200	2.9074	0.950	0.942	0.958	0.933	1.008	4,560,444	0.9690	-3.39%
1994-01-10	0	2.950	2.950	2.975	2.900	2.975	2,722,000	8,015,700	2.9448	0.983	0.983	0.992	0.967	0.992	8,166,795	0.9815	4.42%
1994-01-07	0	2.825	2.825	2.850	2.675	2.875	3,950,000	10,980,580	2.7799	0.942	0.942	0.950	0.892	0.958	11,851,154	0.9265	-1.74%
1994-01-06	0	2.875	2.875	2.900	2.875	3.025	7,773,339	22,961,748	2.9539	0.958	0.958	0.967	0.958	1.008	23,322,288	0.9845	-3.36%
1994-01-05	0	2.975	2.975	3.000	2.800	3.075	11,121,142	33,246,766	2.9895	0.992	0.992	1.000	0.933	1.025	33,366,675	0.9964	6.25%
1994-01-04	0	2.800	2.800	2.825	2.750	3.150	8,477,840	25,182,262	2.9704	0.933	0.933	0.942	0.917	1.050	25,435,997	0.9900	-8.20%
1994-01-03	0	3.050	3.025	3.050	2.900	3.100	16,460,640	49,572,490	3.0116	1.017	1.008	1.017	0.967	1.033	49,386,729	1.0038

Recommend Webb-site to a friend